Flowserve Corp (NY: FLS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2005	7.941	8.022	7.904	7.930	886,803	+0.00(+0.03%)
Jun 29, 2005	7.990	7.993	7.838	7.927	802,854	-0.09(-1.11%)
Jun 28, 2005	7.841	8.022	7.841	8.017	663,957	+0.20(+2.55%)
Jun 27, 2005	7.888	7.904	7.710	7.817	808,578	-0.10(-1.26%)
Jun 24, 2005	7.954	7.982	7.870	7.917	1,736,974	-0.05(-0.62%)
Jun 23, 2005	8.038	8.082	7.917	7.967	883,368	-0.07(-0.88%)
Jun 22, 2005	8.009	8.077	8.006	8.038	1,064,240	+0.04(+0.46%)
Jun 21, 2005	8.043	8.059	7.993	8.001	706,313	-0.04(-0.52%)
Jun 20, 2005	8.090	8.119	7.998	8.043	820,025	-0.01(-0.07%)
Jun 17, 2005	8.082	8.190	7.977	8.048	1,756,435	+0.02(+0.23%)
Jun 16, 2005	7.875	8.093	7.862	8.030	1,941,885	+0.13(+1.69%)
Jun 15, 2005	7.857	7.914	7.762	7.896	1,431,706	+0.04(+0.50%)
Jun 14, 2005	7.686	7.857	7.660	7.857	2,356,286	+0.19(+2.46%)
Jun 13, 2005	7.618	7.668	7.600	7.668	2,687,502	+0.06(+0.72%)
Jun 10, 2005	7.592	7.655	7.527	7.613	3,378,170	+0.02(+0.31%)
Jun 09, 2005	7.474	7.597	7.346	7.589	892,527	+0.11(+1.51%)
Jun 08, 2005	7.600	7.613	7.451	7.477	1,113,846	-0.10(-1.28%)
Jun 07, 2005	7.616	7.744	7.492	7.574	2,089,177	+0.01(+0.10%)
Jun 06, 2005	7.710	7.710	7.403	7.566	2,399,024	-0.14(-1.87%)
Jun 03, 2005	7.744	7.823	7.678	7.710	840,249	-0.02(-0.27%)
Jun 02, 2005	7.854	7.854	7.728	7.731	1,352,336	-0.14(-1.76%)
Jun 01, 2005	7.723	7.899	7.723	7.870	1,225,269	+0.15(+1.90%)
May 31, 2005	7.786	7.817	7.718	7.723	5,913,420	-0.06(-0.74%)
May 27, 2005	7.744	7.807	7.707	7.781	656,325	+0.04(+0.47%)
May 26, 2005	7.783	7.849	7.723	7.744	2,072,387	-0.03(-0.44%)
May 25, 2005	7.810	7.872	7.720	7.778	1,472,536	-0.08(-1.03%)
May 24, 2005	7.865	7.893	7.802	7.859	1,100,490	+0.01(+0.07%)
May 23, 2005	7.844	7.946	7.807	7.854	1,964,398	-0.01(-0.10%)
May 20, 2005	7.888	7.962	7.828	7.862	1,108,885	-0.03(-0.33%)
May 19, 2005	7.967	7.993	7.846	7.888	1,402,706	-0.05(-0.66%)
May 18, 2005	7.773	8.011	7.770	7.941	2,275,772	+0.21(+2.68%)
May 17, 2005	7.608	7.770	7.542	7.734	1,798,791	+0.13(+1.72%)
May 16, 2005	7.485	7.637	7.437	7.603	1,332,112	+0.12(+1.58%)
May 13, 2005	7.605	7.631	7.338	7.485	2,191,823	-0.14(-1.79%)
May 12, 2005	7.521	7.757	7.516	7.621	1,725,908	+0.10(+1.32%)
May 11, 2005	7.443	7.537	7.312	7.521	2,275,009	-0.08(-1.03%)
May 10, 2005	7.665	7.665	7.532	7.600	1,669,433	-0.13(-1.69%)
May 09, 2005	7.561	7.744	7.545	7.731	962,738	+0.13(+1.72%)
May 06, 2005	7.534	7.629	7.453	7.600	767,367	+0.13(+1.75%)
May 05, 2005	7.495	7.547	7.416	7.469	1,066,148	-0.03(-0.35%)
May 04, 2005	7.453	7.521	7.424	7.495	1,802,225	+0.04(+0.56%)
May 03, 2005	7.393	7.524	7.372	7.453	1,819,015	+0.06(+0.82%)
May 02, 2005	7.275	7.435	7.251	7.393	1,939,214	+0.12(+1.62%)
Apr 29, 2005	7.259	7.335	7.141	7.275	2,880,965	+0.03(+0.40%)
Apr 28, 2005	7.364	7.364	7.199	7.246	1,543,129	-0.13(-1.71%)
Apr 27, 2005	7.356	7.443	7.172	7.372	1,085,990	+0.03(+0.36%)
Apr 26, 2005	7.545	7.566	7.346	7.346	984,870	-0.20(-2.64%)
Apr 25, 2005	7.398	7.592	7.377	7.545	2,663,462	+0.15(+1.98%)
Apr 22, 2005	7.416	7.416	7.283	7.398	2,685,975	-0.02(-0.25%)
Apr 21, 2005	7.351	7.416	7.335	7.416	2,608,895	+0.09(+1.18%)
Apr 20, 2005	7.170	7.445	7.126	7.330	3,004,599	+0.23(+3.17%)
Apr 19, 2005	6.924	7.107	6.905	7.105	3,000,401	+0.25(+3.59%)
Apr 18, 2005	6.732	6.890	6.717	6.858	2,510,065	+0.13(+1.87%)
Apr 15, 2005	6.714	6.814	6.651	6.732	2,780,227	+0.02(+0.31%)
Apr 14, 2005	6.827	6.892	6.691	6.711	1,671,723	-0.13(-1.91%)
Apr 13, 2005	6.947	6.995	6.827	6.843	1,635,091	-0.10(-1.47%)
Apr 12, 2005	6.654	6.971	6.622	6.945	1,201,992	+0.26(+3.88%)
Apr 11, 2005	6.801	6.801	6.594	6.685	1,010,436	-0.12(-1.70%)
Apr 08, 2005	6.774	6.947	6.730	6.801	1,056,990	+0.02(+0.27%)
Apr 07, 2005	6.761	6.829	6.709	6.782	654,036	+0.02(+0.31%)
Apr 06, 2005	6.787	6.866	6.761	6.761	705,168	+0.00(+0.04%)
Apr 05, 2005	6.827	6.858	6.732	6.759	686,471	-0.06(-0.88%)
Apr 04, 2005	6.777	6.882	6.711	6.819	618,930	+0.04(+0.62%)