Flushing Finl Corp (NQ: FFIC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2004	10.53	10.72	10.47	10.67	90,003	+0.07(+0.69%)
Sep 29, 2004	10.40	10.59	10.40	10.59	81,448	+0.10(+0.96%)
Sep 28, 2004	10.58	10.58	10.43	10.49	192,483	+0.02(+0.21%)
Sep 27, 2004	10.60	10.60	10.47	10.47	117,272	-0.01(-0.11%)
Sep 24, 2004	10.54	10.60	10.44	10.48	38,318	+0.01(+0.11%)
Sep 23, 2004	10.46	10.56	10.36	10.47	213,870	+0.06(+0.54%)
Sep 22, 2004	10.49	10.59	10.38	10.41	146,679	-0.16(-1.54%)
Sep 21, 2004	10.43	10.72	10.32	10.58	100,162	+0.28(+2.72%)
Sep 20, 2004	10.44	10.44	10.16	10.30	61,309	-0.08(-0.81%)
Sep 17, 2004	10.74	10.77	10.23	10.38	165,214	+0.11(+1.09%)
Sep 16, 2004	10.23	10.51	10.14	10.27	70,755	-0.06(-0.54%)
Sep 15, 2004	10.41	10.41	10.21	10.32	67,725	-0.19(-1.76%)
Sep 14, 2004	10.31	10.66	10.25	10.51	54,893	+0.13(+1.24%)
Sep 13, 2004	10.39	10.51	10.26	10.38	46,873	-0.12(-1.18%)
Sep 10, 2004	10.35	10.52	10.18	10.50	38,674	+0.04(+0.38%)
Sep 09, 2004	10.08	10.49	10.08	10.46	58,814	+0.38(+3.78%)
Sep 08, 2004	10.28	10.41	10.02	10.08	44,912	-0.29(-2.76%)
Sep 07, 2004	10.30	10.40	10.21	10.37	50,259	+0.09(+0.87%)
Sep 03, 2004	10.42	10.48	10.11	10.28	42,061	-0.10(-0.92%)
Sep 02, 2004	10.22	10.62	10.13	10.37	34,753	+0.19(+1.82%)
Sep 01, 2004	10.13	10.55	10.10	10.19	62,378	+0.05(+0.50%)
Aug 31, 2004	10.07	10.30	9.931	10.14	68,260	+0.13(+1.35%)
Aug 30, 2004	9.847	10.07	9.679	10.00	60,774	+0.11(+1.13%)
Aug 27, 2004	9.774	9.914	9.763	9.892	92,677	+0.06(+0.63%)
Aug 26, 2004	9.847	9.892	9.763	9.830	42,952	-0.07(-0.74%)
Aug 25, 2004	9.808	9.987	9.808	9.903	69,329	+0.01(+0.11%)
Aug 24, 2004	9.892	9.892	9.813	9.892	87,508	+0.03(+0.28%)
Aug 23, 2004	9.813	9.892	9.729	9.864	59,935	+0.00(+0.00%)
Aug 20, 2004	9.858	9.881	9.712	9.864	77,527	+0.08(+0.80%)
Aug 19, 2004	9.903	9.942	9.780	9.785	98,202	-0.15(-1.47%)
Aug 18, 2004	9.600	9.954	9.595	9.931	184,463	+0.29(+2.97%)
Aug 17, 2004	9.847	9.847	9.623	9.645	86,261	-0.07(-0.75%)
Aug 16, 2004	9.673	9.763	9.634	9.718	62,913	+0.06(+0.64%)
Aug 13, 2004	9.954	9.954	9.561	9.656	52,932	-0.05(-0.52%)
Aug 12, 2004	9.729	9.847	9.555	9.707	109,786	+0.01(+0.12%)
Aug 11, 2004	9.707	9.802	9.538	9.696	72,894	-0.22(-2.26%)
Aug 10, 2004	9.841	9.926	9.684	9.920	80,379	+0.06(+0.57%)
Aug 09, 2004	9.926	10.16	9.729	9.864	97,489	+0.07(+0.69%)
Aug 06, 2004	9.763	9.937	9.712	9.797	132,421	+0.08(+0.87%)
Aug 05, 2004	9.825	9.942	9.684	9.712	63,804	-0.09(-0.92%)
Aug 04, 2004	9.623	9.942	9.623	9.802	41,882	+0.04(+0.46%)
Aug 03, 2004	9.864	9.926	9.757	9.757	66,583	-0.15(-1.53%)
Aug 02, 2004	9.752	9.976	9.645	9.909	82,874	+0.21(+2.20%)
Jul 30, 2004	9.797	9.937	9.696	9.696	53,824	-0.16(-1.65%)
Jul 29, 2004	9.471	9.858	9.336	9.858	93,033	+0.32(+3.35%)
Jul 28, 2004	9.533	9.617	9.342	9.538	169,135	+0.03(+0.35%)
Jul 27, 2004	9.381	9.527	9.286	9.505	105,865	+0.10(+1.07%)
Jul 26, 2004	9.488	9.740	9.247	9.404	47,051	-0.05(-0.53%)
Jul 23, 2004	9.774	9.802	9.454	9.454	60,774	-0.22(-2.26%)
Jul 22, 2004	9.875	9.875	9.398	9.673	51,685	-0.02(-0.23%)
Jul 21, 2004	10.07	10.07	9.696	9.696	74,676	-0.25(-2.54%)
Jul 20, 2004	9.735	9.948	9.707	9.948	68,260	+0.21(+2.19%)
Jul 19, 2004	9.488	9.881	9.471	9.735	52,398	+0.26(+2.72%)
Jul 16, 2004	9.864	9.864	9.477	9.477	59,170	-0.34(-3.49%)
Jul 15, 2004	9.802	9.914	9.735	9.819	44,378	+0.02(+0.17%)
Jul 14, 2004	9.892	10.06	9.769	9.802	52,219	-0.15(-1.52%)
Jul 13, 2004	9.892	10.07	9.892	9.954	44,199	+0.04(+0.40%)
Jul 12, 2004	9.948	10.09	9.909	9.914	32,258	-0.02(-0.23%)
Jul 09, 2004	9.819	10.13	9.595	9.937	77,349	+0.12(+1.20%)
Jul 08, 2004	9.825	10.13	9.819	9.819	42,595	-0.16(-1.63%)
Jul 07, 2004	9.948	10.17	9.791	9.982	67,012	-0.04(-0.45%)
Jul 06, 2004	9.914	10.09	9.898	10.03	62,022	-0.01(-0.11%)
Jul 02, 2004	9.959	10.10	9.802	10.04	103,370	+0.15(+1.53%)