Flushing Finl Corp (NQ: FFIC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	8.848	8.984	8.796	8.796	62,337	-0.12(-1.34%)
May 27, 2005	8.932	8.932	8.827	8.916	20,228	-0.02(-0.17%)
May 26, 2005	8.807	8.932	8.801	8.932	80,277	+0.06(+0.70%)
May 25, 2005	8.796	8.963	8.645	8.869	61,715	-0.02(-0.18%)
May 24, 2005	8.906	8.906	8.838	8.885	10,752	+0.07(+0.83%)
May 23, 2005	8.786	8.984	8.671	8.812	139,351	+0.02(+0.18%)
May 20, 2005	8.900	8.963	8.760	8.796	27,750	-0.06(-0.65%)
May 19, 2005	8.879	8.989	8.687	8.853	87,370	-0.02(-0.18%)
May 18, 2005	8.697	8.895	8.619	8.869	144,779	+0.21(+2.47%)
May 17, 2005	8.510	8.687	8.385	8.656	77,117	+0.06(+0.67%)
May 16, 2005	8.353	8.645	8.270	8.598	130,432	+0.34(+4.10%)
May 13, 2005	8.333	8.406	8.098	8.260	58,731	-0.01(-0.13%)
May 12, 2005	8.411	8.510	8.218	8.270	60,542	-0.09(-1.06%)
May 11, 2005	8.442	8.442	8.286	8.359	54,534	-0.06(-0.74%)
May 10, 2005	8.559	8.559	8.338	8.421	85,431	-0.19(-2.24%)
May 09, 2005	8.520	8.895	8.406	8.614	205,596	+0.08(+0.98%)
May 06, 2005	8.890	8.911	8.520	8.531	137,193	-0.26(-2.90%)
May 05, 2005	9.129	9.129	8.786	8.786	182,693	-0.32(-3.54%)
May 04, 2005	8.786	9.192	8.786	9.109	77,134	+0.34(+3.86%)
May 03, 2005	8.791	8.978	8.640	8.770	83,496	-0.03(-0.30%)
May 02, 2005	8.562	8.796	8.510	8.796	48,875	+0.28(+3.24%)
Apr 29, 2005	8.656	8.656	8.327	8.520	100,806	-0.05(-0.61%)
Apr 28, 2005	8.572	8.786	8.463	8.572	68,152	-0.11(-1.26%)
Apr 27, 2005	8.463	8.786	8.390	8.682	59,426	+0.11(+1.28%)
Apr 26, 2005	8.697	8.796	8.380	8.572	89,465	-0.27(-3.06%)
Apr 25, 2005	8.562	8.843	8.499	8.843	52,120	+0.37(+4.36%)
Apr 22, 2005	8.723	8.723	8.385	8.473	110,474	-0.30(-3.38%)
Apr 21, 2005	8.827	8.827	8.426	8.770	122,565	+0.12(+1.45%)
Apr 20, 2005	8.952	9.082	8.645	8.645	104,800	-0.30(-3.38%)
Apr 19, 2005	9.051	9.109	8.791	8.947	163,234	-0.06(-0.69%)
Apr 18, 2005	9.051	9.093	8.807	9.010	88,121	+0.07(+0.76%)
Apr 15, 2005	9.150	9.239	8.942	8.942	118,135	-0.21(-2.28%)
Apr 14, 2005	9.171	9.322	9.103	9.150	121,743	-0.10(-1.13%)
Apr 13, 2005	9.213	9.374	9.192	9.254	165,674	+0.04(+0.40%)
Apr 12, 2005	9.322	9.379	9.119	9.218	250,244	-0.14(-1.45%)
Apr 11, 2005	9.458	9.458	9.353	9.353	79,060	-0.01(-0.06%)
Apr 08, 2005	9.400	9.452	9.348	9.359	41,014	-0.05(-0.50%)
Apr 07, 2005	9.530	9.530	9.374	9.405	48,731	-0.09(-0.93%)
Apr 06, 2005	9.572	9.629	9.416	9.494	57,746	+0.05(+0.50%)
Apr 05, 2005	9.327	9.452	9.327	9.447	55,335	+0.09(+0.95%)
Apr 04, 2005	9.343	9.395	9.223	9.359	50,348	+0.10(+1.07%)
Apr 01, 2005	9.525	9.609	9.244	9.260	98,861	-0.22(-2.31%)
Mar 31, 2005	9.510	9.520	9.374	9.478	267,577	+0.05(+0.50%)
Mar 30, 2005	9.333	9.458	9.286	9.432	73,319	+0.15(+1.57%)
Mar 29, 2005	9.374	9.447	9.244	9.286	39,140	-0.03(-0.34%)
Mar 28, 2005	9.374	9.405	9.307	9.317	152,418	-0.04(-0.45%)
Mar 24, 2005	9.405	9.452	9.359	9.359	42,064	+0.02(+0.22%)
Mar 23, 2005	9.374	9.405	9.322	9.338	84,824	-0.09(-0.99%)
Mar 22, 2005	9.437	9.598	9.390	9.432	48,288	-0.02(-0.17%)
Mar 21, 2005	9.468	9.583	9.447	9.447	57,353	-0.07(-0.71%)
Mar 18, 2005	9.666	9.682	9.484	9.515	207,572	-0.08(-0.81%)
Mar 17, 2005	9.567	9.609	9.478	9.593	53,699	+0.10(+1.10%)
Mar 16, 2005	9.557	9.687	9.463	9.489	65,811	-0.09(-0.92%)
Mar 15, 2005	9.682	9.702	9.572	9.577	49,947	-0.06(-0.59%)
Mar 14, 2005	9.655	9.692	9.572	9.635	219,784	+0.03(+0.33%)
Mar 11, 2005	9.635	9.713	9.557	9.603	198,872	-0.09(-0.97%)
Mar 10, 2005	9.432	9.739	9.426	9.697	428,795	+0.22(+2.31%)
Mar 09, 2005	9.437	9.494	9.437	9.478	108,692	-0.07(-0.76%)
Mar 08, 2005	9.478	9.577	9.447	9.551	143,065	+0.07(+0.77%)
Mar 07, 2005	9.390	9.484	9.327	9.478	304,392	+0.08(+0.89%)
Mar 04, 2005	9.421	9.452	9.374	9.395	65,052	+0.04(+0.39%)
Mar 03, 2005	9.504	9.504	9.234	9.359	134,842	-0.06(-0.61%)
Mar 02, 2005	9.395	9.629	9.192	9.416	188,824	-0.14(-1.47%)