Flowserve Corp (NY: FLS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2004	6.683	6.683	6.599	6.609	1,014,634	-0.09(-1.29%)
Nov 29, 2004	6.709	6.727	6.541	6.696	1,106,596	+0.01(+0.20%)
Nov 26, 2004	6.719	6.756	6.662	6.683	223,608	-0.01(-0.16%)
Nov 24, 2004	6.552	6.717	6.525	6.693	1,223,742	+0.15(+2.32%)
Nov 23, 2004	6.523	6.552	6.434	6.541	613,588	-0.01(-0.12%)
Nov 22, 2004	6.392	6.549	6.368	6.549	1,392,403	+0.16(+2.50%)
Nov 19, 2004	6.512	6.512	6.371	6.389	963,883	-0.12(-1.89%)
Nov 18, 2004	6.499	6.528	6.452	6.512	1,451,548	+0.01(+0.16%)
Nov 17, 2004	6.355	6.546	6.355	6.502	1,661,802	+0.19(+2.95%)
Nov 16, 2004	6.290	6.331	6.253	6.316	1,703,013	-0.04(-0.58%)
Nov 15, 2004	6.276	6.352	6.257	6.352	1,111,938	+0.06(+0.92%)
Nov 12, 2004	6.106	6.303	6.080	6.295	845,592	+0.15(+2.43%)
Nov 11, 2004	6.067	6.145	6.046	6.145	655,944	+0.03(+0.56%)
Nov 10, 2004	6.041	6.138	5.988	6.111	689,142	+0.02(+0.39%)
Nov 09, 2004	6.020	6.119	5.975	6.088	697,537	+0.07(+1.13%)
Nov 08, 2004	6.001	6.035	5.959	6.020	732,642	+0.03(+0.53%)
Nov 05, 2004	6.111	6.119	5.954	5.988	1,169,176	-0.06(-1.00%)
Nov 04, 2004	5.870	6.051	5.849	6.048	1,126,820	+0.15(+2.58%)
Nov 03, 2004	5.870	5.941	5.802	5.896	1,450,404	+0.08(+1.44%)
Nov 02, 2004	5.889	5.931	5.726	5.813	2,450,538	-0.01(-0.18%)
Nov 01, 2004	5.608	5.823	5.522	5.823	1,492,760	+0.17(+2.97%)
Oct 29, 2004	5.708	5.710	5.561	5.655	1,866,713	-0.05(-0.92%)
Oct 28, 2004	5.516	5.739	5.480	5.708	2,983,230	+0.19(+3.47%)
Oct 27, 2004	5.752	5.752	5.346	5.516	6,021,027	-0.72(-11.55%)
Oct 26, 2004	6.132	6.253	5.988	6.237	710,511	+0.08(+1.32%)
Oct 25, 2004	6.027	6.179	6.025	6.156	543,758	+0.08(+1.38%)
Oct 22, 2004	6.132	6.211	6.027	6.072	966,172	-0.07(-1.19%)
Oct 21, 2004	6.067	6.156	5.965	6.145	908,935	+0.08(+1.34%)
Oct 20, 2004	6.093	6.135	5.988	6.064	990,975	-0.04(-0.73%)
Oct 19, 2004	6.245	6.303	6.067	6.109	1,154,675	-0.13(-2.06%)
Oct 18, 2004	6.274	6.274	6.145	6.237	632,667	-0.04(-0.58%)
Oct 15, 2004	6.242	6.339	6.229	6.274	472,783	+0.03(+0.50%)
Oct 14, 2004	6.290	6.290	6.224	6.242	556,350	-0.04(-0.71%)
Oct 13, 2004	6.381	6.413	6.258	6.287	828,802	-0.07(-1.07%)
Oct 12, 2004	6.358	6.410	6.318	6.355	988,686	-0.04(-0.57%)
Oct 11, 2004	6.355	6.397	6.324	6.392	551,390	+0.06(+0.99%)
Oct 08, 2004	6.400	6.421	6.318	6.329	502,165	-0.09(-1.39%)
Oct 07, 2004	6.473	6.512	6.407	6.418	863,144	-0.08(-1.25%)
Oct 06, 2004	6.413	6.502	6.413	6.499	683,800	+0.09(+1.35%)
Oct 05, 2004	6.489	6.497	6.410	6.413	463,244	-0.09(-1.37%)
Oct 04, 2004	6.473	6.552	6.473	6.502	1,014,634	+0.08(+1.27%)
Oct 01, 2004	6.337	6.444	6.316	6.421	1,480,167	+0.08(+1.32%)
Sep 30, 2004	6.342	6.452	6.318	6.337	1,255,032	-0.04(-0.70%)
Sep 29, 2004	6.258	6.407	6.248	6.381	871,539	+0.12(+1.97%)
Sep 28, 2004	6.193	6.284	6.143	6.258	1,072,635	+0.09(+1.40%)
Sep 27, 2004	6.295	6.295	6.145	6.172	834,907	-0.12(-1.92%)
Sep 24, 2004	6.316	6.368	6.292	6.292	475,073	-0.02(-0.37%)
Sep 23, 2004	6.321	6.342	6.271	6.316	712,037	+0.01(+0.21%)
Sep 22, 2004	6.342	6.342	6.263	6.303	997,081	-0.08(-1.27%)
Sep 21, 2004	6.394	6.426	6.352	6.384	1,467,575	+0.03(+0.41%)
Sep 20, 2004	6.324	6.381	6.295	6.358	1,541,602	+0.03(+0.46%)
Sep 17, 2004	6.407	6.407	6.276	6.329	1,584,721	-0.01(-0.08%)
Sep 16, 2004	6.240	6.373	6.240	6.334	446,072	+0.09(+1.51%)
Sep 15, 2004	6.224	6.263	6.208	6.240	553,298	+0.01(+0.08%)
Sep 14, 2004	6.237	6.248	6.195	6.235	573,903	-0.03(-0.46%)
Sep 13, 2004	6.279	6.316	6.250	6.263	1,009,673	-0.01(-0.17%)
Sep 10, 2004	6.290	6.313	6.185	6.274	698,300	-0.01(-0.21%)
Sep 09, 2004	6.232	6.329	6.232	6.287	1,522,523	+0.08(+1.35%)
Sep 08, 2004	6.185	6.250	6.179	6.203	1,500,010	+0.02(+0.30%)
Sep 07, 2004	6.080	6.195	6.080	6.185	860,473	+0.12(+1.99%)
Sep 03, 2004	6.127	6.153	5.988	6.064	426,993	-0.05(-0.81%)
Sep 02, 2004	5.988	6.117	5.978	6.114	729,971	+0.13(+2.10%)