Flowserve Corp (NY: FLS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2003	3.129	3.202	3.082	3.134	775,380	+0.03(+1.01%)
Feb 27, 2003	3.014	3.105	2.990	3.103	561,311	+0.13(+4.41%)
Feb 26, 2003	3.087	3.092	2.959	2.972	755,919	-0.10(-3.16%)
Feb 25, 2003	3.014	3.095	2.967	3.069	788,354	+0.05(+1.65%)
Feb 24, 2003	3.153	3.153	2.990	3.019	945,185	-0.13(-4.16%)
Feb 21, 2003	3.066	3.187	2.967	3.150	2,067,808	+0.09(+3.09%)
Feb 20, 2003	2.948	3.064	2.946	3.056	1,158,873	+0.11(+3.64%)
Feb 19, 2003	3.048	3.048	2.870	2.948	981,436	-0.09(-3.02%)
Feb 18, 2003	3.022	3.071	3.006	3.040	1,255,795	+0.09(+3.11%)
Feb 14, 2003	2.961	3.003	2.906	2.948	1,340,889	+0.00(+0.00%)
Feb 13, 2003	2.948	2.995	2.904	2.948	1,191,689	-0.00(-0.09%)
Feb 12, 2003	3.040	3.056	2.946	2.951	934,119	-0.09(-2.93%)
Feb 11, 2003	3.092	3.116	2.969	3.040	984,488	-0.05(-1.53%)
Feb 10, 2003	3.043	3.140	2.951	3.087	1,681,262	+0.05(+1.73%)
Feb 07, 2003	3.229	3.236	3.001	3.035	1,791,159	-0.17(-5.31%)
Feb 06, 2003	3.184	3.226	3.126	3.205	1,514,891	+0.02(+0.66%)
Feb 05, 2003	3.189	3.236	3.113	3.184	2,138,783	+0.02(+0.50%)
Feb 04, 2003	3.035	3.260	2.896	3.168	2,961,098	+0.14(+4.49%)
Feb 03, 2003	3.145	3.158	2.967	3.032	1,424,074	-0.04(-1.28%)
Jan 31, 2003	3.053	3.111	3.019	3.071	1,246,256	+0.04(+1.47%)
Jan 30, 2003	3.124	3.140	3.009	3.027	1,076,069	-0.08(-2.61%)
Jan 29, 2003	3.145	3.163	3.069	3.108	874,210	-0.03(-1.00%)
Jan 28, 2003	3.119	3.184	3.111	3.140	1,643,486	+0.05(+1.53%)
Jan 27, 2003	3.250	3.250	3.053	3.092	2,457,025	-0.16(-4.84%)
Jan 24, 2003	3.312	3.389	3.250	3.250	2,194,494	-0.04(-1.35%)
Jan 23, 2003	3.294	3.354	3.210	3.294	2,808,464	+0.00(+0.00%)
Jan 22, 2003	3.564	3.627	3.218	3.294	1,671,341	-0.26(-7.30%)
Jan 21, 2003	3.593	3.648	3.517	3.554	780,341	-0.04(-1.09%)
Jan 17, 2003	3.829	3.829	3.572	3.593	2,582,566	-0.26(-6.80%)
Jan 16, 2003	3.768	3.918	3.768	3.855	995,173	+0.10(+2.58%)
Jan 15, 2003	3.834	3.860	3.742	3.758	1,137,504	-0.08(-1.98%)
Jan 14, 2003	3.868	3.923	3.792	3.834	1,135,978	-0.06(-1.55%)
Jan 13, 2003	3.886	3.957	3.850	3.894	1,191,689	+0.03(+0.75%)
Jan 10, 2003	3.936	3.936	3.816	3.865	1,764,448	-0.07(-1.80%)
Jan 09, 2003	3.850	4.017	3.850	3.936	803,999	+0.09(+2.32%)
Jan 08, 2003	3.944	3.944	3.818	3.847	1,782,001	-0.12(-3.10%)
Jan 07, 2003	3.949	4.004	3.915	3.970	1,340,126	+0.02(+0.60%)
Jan 06, 2003	3.996	4.023	3.936	3.947	1,542,747	-0.07(-1.70%)
Jan 03, 2003	3.970	4.044	3.923	4.015	799,801	+0.02(+0.46%)
Jan 02, 2003	3.931	4.033	3.931	3.996	810,104	+0.12(+3.11%)
Dec 31, 2002	3.795	3.983	3.774	3.876	1,588,919	+0.09(+2.42%)
Dec 30, 2002	3.879	3.879	3.721	3.784	1,063,858	-0.08(-2.10%)
Dec 27, 2002	3.886	3.902	3.844	3.865	841,013	-0.02(-0.54%)
Dec 26, 2002	3.863	3.978	3.860	3.886	636,865	+0.03(+0.68%)
Dec 24, 2002	3.876	3.915	3.844	3.860	431,190	-0.02(-0.41%)
Dec 23, 2002	3.734	3.876	3.732	3.876	1,349,665	+0.18(+4.89%)
Dec 20, 2002	3.758	3.782	3.640	3.695	3,128,614	-0.05(-1.40%)
Dec 19, 2002	3.900	3.976	3.721	3.748	2,914,163	-0.15(-3.90%)
Dec 18, 2002	3.910	3.931	3.789	3.900	2,408,945	-0.01(-0.20%)
Dec 17, 2002	3.897	3.983	3.892	3.907	1,026,081	-0.03(-0.73%)
Dec 16, 2002	3.792	3.944	3.792	3.936	1,467,957	+0.15(+3.87%)
Dec 13, 2002	3.813	3.844	3.779	3.789	1,764,448	+0.01(+0.35%)
Dec 12, 2002	3.721	3.847	3.677	3.776	795,222	+0.07(+1.77%)
Dec 11, 2002	3.632	3.826	3.606	3.711	1,537,787	+0.10(+2.91%)
Dec 10, 2002	3.543	3.630	3.520	3.606	1,317,231	+0.07(+1.85%)
Dec 09, 2002	3.637	3.651	3.509	3.541	702,497	-0.10(-2.81%)
Dec 06, 2002	3.635	3.734	3.577	3.643	1,252,361	-0.02(-0.50%)
Dec 05, 2002	3.792	3.810	3.643	3.661	1,576,327	-0.11(-2.99%)
Dec 04, 2002	3.881	3.881	3.768	3.774	2,522,276	-0.13(-3.42%)
Dec 03, 2002	3.970	3.970	3.907	3.907	1,832,370	-0.09(-2.17%)