Flowserve Corp (NY: FLS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Dec 02, 2002	4.002	4.041	3.936	3.994	693,339	+0.01(+0.13%)
Nov 29, 2002	4.023	4.049	3.965	3.989	402,572	-0.04(-1.10%)
Nov 27, 2002	3.852	4.088	3.852	4.033	1,221,834	+0.22(+5.77%)
Nov 26, 2002	3.787	3.923	3.787	3.813	1,078,740	+0.02(+0.55%)
Nov 25, 2002	3.748	3.826	3.734	3.792	1,631,656	+0.04(+1.19%)
Nov 22, 2002	3.745	3.795	3.695	3.748	1,899,911	+0.00(+0.00%)
Nov 21, 2002	3.554	3.800	3.551	3.748	2,511,973	+0.19(+5.46%)
Nov 20, 2002	3.493	3.619	3.493	3.554	1,448,114	+0.05(+1.50%)
Nov 19, 2002	3.554	3.590	3.493	3.501	1,041,726	-0.04(-1.11%)
Nov 18, 2002	3.656	3.658	3.527	3.541	1,876,252	-0.01(-0.15%)
Nov 15, 2002	3.475	3.596	3.433	3.546	1,648,446	+0.07(+2.04%)
Nov 14, 2002	3.373	3.480	3.373	3.475	774,235	+0.14(+4.16%)
Nov 13, 2002	3.320	3.454	3.213	3.336	734,169	+0.02(+0.47%)
Nov 12, 2002	3.252	3.420	3.200	3.320	992,120	+0.07(+2.09%)
Nov 11, 2002	3.307	3.362	3.187	3.252	1,264,572	-0.05(-1.59%)
Nov 08, 2002	3.409	3.488	3.286	3.305	1,429,035	-0.10(-3.07%)
Nov 07, 2002	3.509	3.509	3.396	3.409	907,027	-0.07(-2.11%)
Nov 06, 2002	3.386	3.551	3.341	3.483	1,174,136	+0.10(+2.86%)
Nov 05, 2002	3.381	3.428	3.318	3.386	1,426,745	+0.01(+0.16%)
Nov 04, 2002	3.341	3.499	3.328	3.381	1,485,509	+0.14(+4.37%)