Flushing Finl Corp (NQ: FFIC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	9.213	9.270	9.119	9.135	35,330	-0.08(-0.85%)
May 27, 2004	9.208	9.270	9.208	9.213	47,427	-0.05(-0.56%)
May 26, 2004	9.239	9.270	9.171	9.265	70,277	+0.03(+0.34%)
May 25, 2004	9.205	9.244	9.062	9.234	57,604	+0.03(+0.28%)
May 24, 2004	9.228	9.244	9.124	9.208	109,256	+0.03(+0.34%)
May 21, 2004	9.051	9.182	8.968	9.176	42,435	+0.10(+1.15%)
May 20, 2004	9.041	9.088	8.958	9.072	87,175	+0.07(+0.75%)
May 19, 2004	8.978	9.114	8.906	9.004	257,300	+0.04(+0.46%)
May 18, 2004	8.796	8.984	8.796	8.963	163,405	+0.23(+2.62%)
May 17, 2004	8.879	8.958	8.734	8.734	19,777	-0.19(-2.10%)
May 14, 2004	8.952	9.072	8.906	8.921	103,112	-0.05(-0.58%)
May 13, 2004	9.114	9.239	8.958	8.973	19,201	-0.22(-2.43%)
May 12, 2004	9.062	9.218	8.676	9.197	95,431	+0.00(+0.00%)
May 11, 2004	9.036	9.208	8.958	9.197	33,410	+0.22(+2.44%)
May 10, 2004	8.989	9.114	8.906	8.978	144,011	+0.02(+0.23%)
May 07, 2004	8.937	9.025	8.932	8.958	76,422	-0.00(-0.01%)
May 06, 2004	8.984	9.088	8.885	8.958	114,249	-0.06(-0.63%)
May 05, 2004	8.911	9.114	8.911	9.015	61,829	+0.07(+0.76%)
May 04, 2004	8.958	9.114	8.906	8.947	206,992	-0.04(-0.41%)
May 03, 2004	8.958	9.244	8.942	8.984	53,380	+0.03(+0.29%)
Apr 30, 2004	9.051	9.109	8.958	8.958	38,979	-0.01(-0.12%)
Apr 29, 2004	8.973	9.010	8.958	8.968	200,656	+0.01(+0.12%)
Apr 28, 2004	9.057	9.140	8.958	8.958	101,576	-0.18(-1.99%)
Apr 27, 2004	8.999	9.270	8.999	9.140	188,751	-0.07(-0.74%)
Apr 26, 2004	8.989	9.218	8.984	9.208	99,080	+0.05(+0.57%)
Apr 23, 2004	9.202	9.208	8.958	9.156	32,834	+0.14(+1.56%)
Apr 22, 2004	8.937	9.197	8.932	9.015	70,469	+0.04(+0.41%)
Apr 21, 2004	8.906	9.004	8.906	8.978	65,093	+0.07(+0.82%)
Apr 20, 2004	9.062	9.088	8.864	8.906	81,222	-0.02(-0.23%)
Apr 19, 2004	8.853	9.109	8.853	8.926	35,906	+0.02(+0.23%)
Apr 16, 2004	8.900	9.088	8.781	8.906	47,043	+0.01(+0.06%)
Apr 15, 2004	8.926	9.036	8.609	8.900	75,846	-0.05(-0.58%)
Apr 14, 2004	8.697	8.978	8.692	8.952	603,888	+0.34(+3.93%)
Apr 13, 2004	9.447	9.447	8.515	8.614	165,133	-0.77(-8.16%)
Apr 12, 2004	9.452	9.504	9.317	9.379	49,924	-0.09(-0.94%)
Apr 08, 2004	9.520	9.593	9.374	9.469	68,165	-0.03(-0.27%)
Apr 07, 2004	9.473	9.577	9.270	9.494	46,083	+0.17(+1.84%)
Apr 06, 2004	9.338	9.489	9.322	9.322	60,484	-0.10(-1.10%)
Apr 05, 2004	9.838	9.843	9.338	9.426	79,686	-0.40(-4.08%)
Apr 02, 2004	9.859	9.859	9.614	9.827	85,446	+0.02(+0.16%)
Apr 01, 2004	9.494	9.859	9.411	9.812	60,100	+0.39(+4.09%)
Mar 31, 2004	9.416	9.541	9.322	9.426	24,770	-0.03(-0.28%)
Mar 30, 2004	9.536	9.687	9.432	9.452	25,730	-0.11(-1.14%)
Mar 29, 2004	9.392	9.583	9.327	9.562	38,019	+0.22(+2.40%)
Mar 26, 2004	9.452	9.478	9.307	9.338	31,682	-0.02(-0.17%)
Mar 25, 2004	9.294	9.426	9.213	9.353	50,692	+0.10(+1.07%)
Mar 24, 2004	9.244	9.400	9.234	9.254	57,412	+0.02(+0.17%)
Mar 23, 2004	9.150	9.520	9.150	9.239	33,410	-0.05(-0.56%)
Mar 22, 2004	9.525	9.588	9.208	9.291	96,775	-0.17(-1.76%)
Mar 19, 2004	9.713	9.723	9.458	9.458	25,538	-0.16(-1.63%)
Mar 18, 2004	9.541	9.650	9.478	9.614	32,642	-0.03(-0.32%)
Mar 17, 2004	9.374	9.661	9.374	9.645	36,290	+0.23(+2.43%)
Mar 16, 2004	9.567	9.629	9.280	9.416	66,245	-0.01(-0.11%)
Mar 15, 2004	9.572	9.635	9.426	9.426	55,108	-0.10(-1.09%)
Mar 12, 2004	9.504	9.635	9.452	9.530	139,211	+0.02(+0.22%)
Mar 11, 2004	9.588	9.682	9.499	9.510	136,907	-0.12(-1.30%)
Mar 10, 2004	9.926	9.963	9.635	9.635	40,899	-0.20(-2.06%)
Mar 09, 2004	10.01	10.03	9.770	9.838	73,925	-0.15(-1.46%)
Mar 08, 2004	9.999	10.16	9.968	9.984	40,515	+0.02(+0.16%)
Mar 05, 2004	9.830	10.09	9.806	9.968	34,178	+0.08(+0.79%)
Mar 04, 2004	9.833	9.905	9.676	9.890	68,933	+0.06(+0.58%)
Mar 03, 2004	9.822	9.838	9.676	9.833	29,378	+0.02(+0.16%)
Mar 02, 2004	9.801	9.947	9.723	9.817	51,268	-0.02(-0.16%)