Flowserve Corp (NY: FLS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2003	5.451	5.530	5.446	5.472	1,483,602	+0.01(+0.14%)
Dec 30, 2003	5.477	5.514	5.443	5.464	683,800	-0.07(-1.18%)
Dec 29, 2003	5.472	5.530	5.472	5.530	1,651,499	+0.08(+1.54%)
Dec 26, 2003	5.451	5.503	5.446	5.446	343,044	-0.04(-0.81%)
Dec 24, 2003	5.477	5.509	5.446	5.490	1,076,832	+0.05(+0.87%)
Dec 23, 2003	5.634	5.634	5.433	5.443	4,637,401	-0.39(-6.74%)
Dec 22, 2003	5.810	5.847	5.755	5.836	736,840	+0.03(+0.50%)
Dec 19, 2003	5.828	5.839	5.752	5.807	778,051	-0.03(-0.58%)
Dec 18, 2003	5.776	5.873	5.773	5.841	796,367	+0.01(+0.13%)
Dec 17, 2003	5.765	5.844	5.729	5.834	585,732	+0.04(+0.63%)
Dec 16, 2003	5.800	5.807	5.663	5.797	1,059,279	+0.01(+0.09%)
Dec 15, 2003	5.928	5.949	5.765	5.792	640,681	-0.06(-0.94%)
Dec 12, 2003	5.899	5.910	5.823	5.847	723,866	-0.05(-0.89%)
Dec 11, 2003	5.786	5.954	5.779	5.899	733,406	+0.10(+1.72%)
Dec 10, 2003	5.857	5.857	5.797	5.800	737,985	-0.06(-0.98%)
Dec 09, 2003	5.781	6.007	5.771	5.857	1,569,840	+0.07(+1.13%)
Dec 08, 2003	5.758	5.828	5.710	5.792	1,310,744	+0.03(+0.59%)
Dec 05, 2003	5.805	5.828	5.758	5.758	543,758	-0.04(-0.77%)
Dec 04, 2003	5.773	5.849	5.760	5.802	691,431	-0.01(-0.18%)
Dec 03, 2003	5.823	5.920	5.815	5.813	937,935	-0.01(-0.18%)
Dec 02, 2003	5.878	5.894	5.823	5.823	753,248	-0.06(-1.02%)
Dec 01, 2003	5.726	5.954	5.726	5.883	2,255,166	+0.31(+5.50%)
Nov 28, 2003	5.556	5.627	5.556	5.577	507,889	+0.03(+0.61%)
Nov 26, 2003	5.553	5.585	5.519	5.543	1,124,149	+0.02(+0.43%)
Nov 25, 2003	5.477	5.540	5.477	5.519	1,005,476	+0.04(+0.77%)
Nov 24, 2003	5.346	5.488	5.346	5.477	837,960	+0.20(+3.72%)
Nov 21, 2003	5.328	5.341	5.270	5.281	812,775	-0.01(-0.20%)
Nov 20, 2003	5.257	5.349	5.233	5.291	1,391,640	+0.03(+0.55%)
Nov 19, 2003	5.228	5.307	5.157	5.262	771,946	+0.03(+0.50%)
Nov 18, 2003	5.212	5.283	5.212	5.236	972,278	+0.05(+1.01%)
Nov 17, 2003	5.218	5.233	5.144	5.184	1,488,181	-0.15(-2.80%)
Nov 14, 2003	5.404	5.425	5.309	5.333	827,276	-0.07(-1.31%)
Nov 13, 2003	5.451	5.454	5.354	5.404	698,300	-0.07(-1.34%)
Nov 12, 2003	5.254	5.477	5.254	5.477	1,499,246	+0.18(+3.47%)
Nov 11, 2003	5.320	5.346	5.189	5.294	1,520,997	-0.02(-0.44%)
Nov 10, 2003	5.566	5.566	5.317	5.317	1,595,024	-0.31(-5.58%)
Nov 07, 2003	5.624	5.687	5.611	5.632	942,133	+0.06(+1.08%)
Nov 06, 2003	5.530	5.595	5.464	5.572	1,104,306	+0.02(+0.28%)
Nov 05, 2003	5.540	5.572	5.514	5.556	1,208,097	+0.01(+0.09%)
Nov 04, 2003	5.540	5.640	5.540	5.551	1,140,706	+0.04(+0.67%)
Nov 03, 2003	5.359	5.514	5.359	5.514	982,084	+0.15(+2.83%)
Oct 31, 2003	5.422	5.433	5.346	5.362	456,757	-0.04(-0.73%)
Oct 30, 2003	5.349	5.448	5.330	5.401	1,248,545	+0.07(+1.38%)
Oct 29, 2003	5.176	5.341	5.163	5.328	1,320,665	+0.15(+2.94%)
Oct 28, 2003	5.084	5.176	5.076	5.176	1,407,285	+0.09(+1.80%)
Oct 27, 2003	5.081	5.178	5.045	5.084	965,791	+0.03(+0.57%)
Oct 24, 2003	5.045	5.084	5.005	5.055	1,149,715	-0.01(-0.16%)
Oct 23, 2003	5.005	5.139	4.984	5.063	1,729,724	-0.05(-0.92%)
Oct 22, 2003	5.100	5.189	4.953	5.110	2,552,039	+0.01(+0.21%)
Oct 21, 2003	5.490	5.490	4.995	5.100	4,229,868	-0.56(-9.91%)
Oct 20, 2003	5.595	5.713	5.579	5.661	1,059,279	+0.11(+1.98%)
Oct 17, 2003	5.742	5.742	5.551	5.551	1,204,663	-0.14(-2.53%)
Oct 16, 2003	5.700	5.700	5.676	5.695	1,100,490	+0.00(+0.05%)
Oct 15, 2003	5.773	5.779	5.658	5.692	1,502,681	-0.07(-1.27%)
Oct 14, 2003	5.765	5.802	5.666	5.765	1,021,884	+0.05(+0.92%)
Oct 13, 2003	5.556	5.786	5.621	5.713	1,318,757	+0.16(+2.83%)
Oct 10, 2003	5.606	5.647	5.548	5.556	1,142,083	-0.04(-0.66%)
Oct 09, 2003	5.606	5.661	5.532	5.592	1,450,785	+0.03(+0.47%)
Oct 08, 2003	5.582	5.595	5.543	5.566	1,932,345	-0.02(-0.28%)
Oct 07, 2003	5.543	5.621	5.535	5.582	2,334,154	+0.03(+0.47%)
Oct 06, 2003	5.503	5.595	5.503	5.556	990,594	+0.03(+0.47%)
Oct 03, 2003	5.451	5.561	5.438	5.530	2,287,219	+0.10(+1.93%)
Oct 02, 2003	5.425	5.469	5.409	5.425	2,002,175	-0.11(-1.94%)