Flushing Finl Corp (NQ: FFIC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2002	6.600	6.683	6.510	6.583	501,160	-0.19(-2.77%)
May 28, 2002	6.963	6.963	6.656	6.770	137,963	-0.11(-1.56%)
May 27, 2002	7.072	7.114	6.878	6.878	271,317	+0.00(+0.00%)
May 24, 2002	7.072	7.114	6.878	6.878	271,317	-0.28(-3.93%)
May 23, 2002	7.010	7.173	6.923	7.159	38,307	+0.13(+1.83%)
May 22, 2002	7.058	7.079	7.013	7.031	95,047	-0.06(-0.88%)
May 21, 2002	7.017	7.135	7.006	7.093	40,899	+0.08(+1.14%)
May 20, 2002	6.999	7.065	6.999	7.013	106,280	-0.06(-0.83%)
May 17, 2002	7.065	7.072	6.996	7.072	110,888	+0.04(+0.59%)
May 16, 2002	7.100	7.232	6.975	7.031	74,886	-0.06(-0.89%)
May 15, 2002	7.052	7.135	6.968	7.094	176,846	+0.04(+0.60%)
May 14, 2002	6.972	7.124	6.947	7.052	237,331	+0.11(+1.55%)
May 13, 2002	6.892	7.010	6.850	6.944	83,526	+0.07(+1.06%)
May 10, 2002	6.803	6.933	6.803	6.871	97,351	-0.02(-0.30%)
May 09, 2002	6.753	6.933	6.718	6.892	179,726	+0.12(+1.85%)
May 08, 2002	6.631	6.767	6.631	6.767	108,296	+0.08(+1.25%)
May 07, 2002	6.666	6.690	6.520	6.683	120,681	+0.03(+0.42%)
May 06, 2002	6.583	6.663	6.541	6.656	373,566	+0.08(+1.16%)
May 03, 2002	6.493	6.579	6.493	6.579	124,426	+0.03(+0.53%)
May 02, 2002	6.506	6.614	6.482	6.545	119,817	+0.04(+0.59%)
May 01, 2002	6.409	6.506	6.354	6.506	46,371	+0.04(+0.59%)
Apr 30, 2002	6.423	6.475	6.364	6.468	265,557	+0.11(+1.69%)
Apr 29, 2002	6.399	6.440	6.357	6.361	137,675	-0.05(-0.81%)
Apr 26, 2002	6.392	6.451	6.388	6.413	63,653	-0.03(-0.53%)
Apr 25, 2002	6.489	6.492	6.381	6.447	42,915	-0.04(-0.65%)
Apr 24, 2002	6.328	6.545	6.328	6.489	27,362	+0.14(+2.24%)
Apr 23, 2002	6.309	6.416	6.309	6.347	30,818	+0.01(+0.16%)
Apr 22, 2002	6.250	6.374	6.201	6.336	64,517	+0.09(+1.44%)
Apr 19, 2002	6.152	6.250	6.138	6.246	156,396	+0.08(+1.36%)
Apr 18, 2002	6.004	6.163	5.965	6.163	168,493	+0.13(+2.18%)
Apr 17, 2002	5.923	6.059	5.920	6.031	508,937	+0.11(+1.89%)
Apr 16, 2002	5.920	5.954	5.756	5.919	171,949	+0.02(+0.29%)
Apr 15, 2002	5.946	5.951	5.902	5.902	171,661	-0.05(-0.76%)
Apr 12, 2002	5.932	5.951	5.861	5.947	243,955	+0.06(+1.00%)
Apr 11, 2002	5.923	5.937	5.881	5.889	367,229	-0.05(-0.81%)
Apr 10, 2002	5.861	5.944	5.861	5.937	203,920	+0.02(+0.41%)
Apr 09, 2002	5.902	5.923	5.868	5.913	84,102	-0.01(-0.12%)
Apr 08, 2002	5.951	5.954	5.857	5.920	57,028	+0.03(+0.47%)
Apr 05, 2002	5.859	6.059	5.850	5.892	91,015	+0.00(+0.00%)
Apr 04, 2002	5.722	5.916	5.718	5.892	34,274	+0.17(+3.04%)
Apr 03, 2002	5.722	5.781	5.711	5.718	17,281	-0.04(-0.72%)
Apr 02, 2002	5.864	5.864	5.760	5.760	8,352	-0.09(-1.48%)
Apr 01, 2002	5.732	5.850	5.732	5.847	20,449	+0.01(+0.12%)
Mar 29, 2002	5.784	5.868	5.618	5.840	49,251	+0.00(+0.00%)
Mar 28, 2002	5.784	5.868	5.618	5.840	49,251	-0.01(-0.18%)
Mar 27, 2002	5.802	5.885	5.666	5.850	34,274	+0.05(+0.90%)
Mar 26, 2002	5.798	5.798	5.729	5.798	26,210	+0.07(+1.15%)
Mar 25, 2002	5.684	5.767	5.590	5.732	1,036,019	+0.05(+0.92%)
Mar 22, 2002	5.694	5.729	5.680	5.680	99,944	-0.04(-0.66%)
Mar 21, 2002	5.701	5.725	5.652	5.718	212,561	-0.00(-0.02%)
Mar 20, 2002	5.746	5.746	5.711	5.719	64,805	+0.01(+0.14%)
Mar 19, 2002	5.729	5.774	5.711	5.711	151,788	-0.01(-0.12%)
Mar 18, 2002	5.746	5.760	5.711	5.718	121,545	-0.05(-0.78%)
Mar 15, 2002	5.696	5.784	5.696	5.763	131,626	+0.00(+0.00%)
Mar 14, 2002	5.854	5.854	5.704	5.763	132,490	+0.00(+0.00%)
Mar 13, 2002	5.833	5.881	5.763	5.763	23,041	-0.10(-1.78%)
Mar 12, 2002	5.869	5.902	5.829	5.868	55,588	+0.00(+0.00%)
Mar 11, 2002	5.885	5.920	5.868	5.868	9,216	-0.05(-0.88%)
Mar 08, 2002	5.920	5.965	5.861	5.920	54,148	+0.07(+1.19%)
Mar 07, 2002	5.902	5.902	5.850	5.850	24,193	-0.07(-1.17%)
Mar 06, 2002	5.878	5.920	5.868	5.920	9,216	+0.06(+1.07%)
Mar 05, 2002	5.902	5.906	5.844	5.857	51,844	-0.01(-0.24%)
Mar 04, 2002	5.902	5.954	5.854	5.871	89,287	-0.01(-0.24%)