Flowserve Corp (NY: FLS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2004	5.516	5.516	5.417	5.490	1,527,865	-0.03(-0.52%)
Mar 30, 2004	5.443	5.519	5.427	5.519	1,363,784	+0.04(+0.72%)
Mar 29, 2004	5.372	5.480	5.372	5.480	1,867,476	+0.11(+2.00%)
Mar 26, 2004	5.375	5.393	5.338	5.372	854,750	+0.00(+0.00%)
Mar 25, 2004	5.176	5.380	5.150	5.372	1,158,110	+0.24(+4.75%)
Mar 24, 2004	5.176	5.212	5.113	5.129	956,251	-0.06(-1.21%)
Mar 23, 2004	5.210	5.262	5.165	5.192	1,272,967	-0.04(-0.70%)
Mar 22, 2004	5.370	5.370	5.163	5.228	1,785,435	-0.14(-2.64%)
Mar 19, 2004	5.472	5.477	5.349	5.370	1,668,670	-0.10(-1.87%)
Mar 18, 2004	5.495	5.503	5.364	5.472	1,967,451	-0.03(-0.52%)
Mar 17, 2004	5.451	5.561	5.451	5.501	1,179,478	+0.09(+1.65%)
Mar 16, 2004	5.503	5.553	5.367	5.412	2,169,310	-0.03(-0.48%)
Mar 15, 2004	5.477	5.556	5.414	5.438	1,796,120	-0.21(-3.71%)
Mar 12, 2004	5.582	5.679	5.516	5.647	1,080,266	+0.10(+1.80%)
Mar 11, 2004	5.587	5.747	5.548	5.548	1,051,266	-0.04(-0.70%)
Mar 10, 2004	5.634	5.721	5.535	5.587	1,495,431	-0.05(-0.84%)
Mar 09, 2004	5.779	5.784	5.603	5.634	1,100,109	-0.20(-3.37%)
Mar 08, 2004	5.904	5.967	5.810	5.831	821,933	-0.09(-1.46%)
Mar 05, 2004	5.862	5.936	5.844	5.917	1,069,200	+0.04(+0.62%)
Mar 04, 2004	5.739	5.886	5.713	5.881	1,168,412	+0.12(+2.00%)
Mar 03, 2004	5.700	5.765	5.587	5.765	1,224,124	+0.06(+1.10%)
Mar 02, 2004	5.800	5.800	5.603	5.703	2,226,547	-0.08(-1.45%)
Mar 01, 2004	5.721	5.800	5.700	5.786	1,093,240	+0.09(+1.61%)
Feb 27, 2004	5.632	5.760	5.624	5.695	1,305,401	+0.06(+1.07%)
Feb 26, 2004	5.556	5.661	5.556	5.634	1,165,360	+0.06(+1.03%)
Feb 25, 2004	5.556	5.579	5.472	5.577	1,366,837	+0.03(+0.57%)
Feb 24, 2004	5.522	5.613	5.464	5.545	2,196,021	+0.01(+0.19%)
Feb 23, 2004	5.569	5.616	5.469	5.535	1,484,746	-0.03(-0.61%)
Feb 20, 2004	5.556	5.595	5.498	5.569	1,520,997	-0.01(-0.14%)
Feb 19, 2004	5.503	5.661	5.503	5.577	2,091,848	+0.11(+2.06%)
Feb 18, 2004	5.459	5.516	5.385	5.464	702,116	+0.01(+0.14%)
Feb 17, 2004	5.372	5.516	5.372	5.456	695,247	+0.10(+1.96%)
Feb 13, 2004	5.378	5.464	5.304	5.351	1,127,583	-0.03(-0.49%)
Feb 12, 2004	5.341	5.417	5.320	5.378	1,016,160	+0.02(+0.34%)
Feb 11, 2004	5.307	5.364	5.228	5.359	772,327	+0.05(+0.99%)
Feb 10, 2004	5.241	5.315	5.220	5.307	796,749	+0.05(+0.95%)
Feb 09, 2004	5.233	5.294	5.205	5.257	1,053,555	+0.04(+0.70%)
Feb 06, 2004	5.097	5.257	5.097	5.220	1,255,032	+0.12(+2.42%)
Feb 05, 2004	5.047	5.144	5.032	5.097	1,024,555	+0.05(+0.99%)
Feb 04, 2004	5.013	5.123	4.987	5.047	1,637,380	+0.02(+0.42%)
Feb 03, 2004	5.058	5.058	4.885	5.026	2,403,603	-0.03(-0.62%)
Feb 02, 2004	5.084	5.176	5.045	5.058	3,209,891	+0.01(+0.26%)
Jan 30, 2004	5.034	5.071	4.937	5.045	1,266,098	+0.01(+0.26%)
Jan 29, 2004	4.950	5.050	4.898	5.032	2,395,589	+0.08(+1.64%)
Jan 28, 2004	5.320	5.320	4.950	4.950	3,145,785	-0.41(-7.72%)
Jan 27, 2004	5.464	5.477	5.349	5.364	1,581,287	-0.11(-2.01%)
Jan 26, 2004	5.461	5.498	5.446	5.475	952,817	+0.00(+0.00%)
Jan 23, 2004	5.506	5.569	5.399	5.475	1,025,700	-0.05(-0.85%)
Jan 22, 2004	5.629	5.637	5.514	5.522	592,601	-0.09(-1.54%)
Jan 21, 2004	5.548	5.692	5.535	5.608	979,528	+0.06(+1.09%)
Jan 20, 2004	5.621	5.682	5.548	5.548	2,254,021	-0.07(-1.31%)
Jan 16, 2004	5.595	5.634	5.577	5.621	546,811	+0.05(+0.85%)
Jan 15, 2004	5.569	5.608	5.464	5.574	1,022,265	+0.02(+0.33%)
Jan 14, 2004	5.482	5.577	5.482	5.556	1,114,227	+0.09(+1.58%)
Jan 13, 2004	5.490	5.490	5.451	5.469	1,058,516	+0.01(+0.10%)
Jan 12, 2004	5.425	5.503	5.425	5.464	641,825	+0.03(+0.48%)
Jan 09, 2004	5.438	5.477	5.430	5.438	1,242,058	-0.01(-0.24%)
Jan 08, 2004	5.485	5.495	5.451	5.451	698,300	-0.04(-0.72%)
Jan 07, 2004	5.459	5.498	5.451	5.490	1,131,780	+0.02(+0.34%)
Jan 06, 2004	5.425	5.545	5.425	5.472	996,699	-0.02(-0.33%)
Jan 05, 2004	5.438	5.503	5.425	5.490	774,617	+0.03(+0.62%)