Flowserve Corp (NY: FLS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	18.34	18.34	18.12	18.19	1,809,475	-0.06(-0.32%)
May 30, 2007	18.08	18.25	17.88	18.25	1,392,784	+0.04(+0.22%)
May 29, 2007	17.86	18.23	17.86	18.21	1,715,605	+0.45(+2.52%)
May 25, 2007	17.46	17.79	17.46	17.76	987,160	+0.39(+2.26%)
May 24, 2007	17.74	17.84	17.34	17.37	1,080,266	-0.35(-1.97%)
May 23, 2007	17.87	18.04	17.70	17.72	1,552,668	-0.06(-0.31%)
May 22, 2007	17.69	17.88	17.62	17.77	1,473,299	+0.12(+0.67%)
May 21, 2007	17.61	17.76	17.50	17.65	968,462	+0.07(+0.37%)
May 18, 2007	17.67	17.77	17.46	17.59	1,047,450	-0.08(-0.46%)
May 17, 2007	17.24	17.77	17.24	17.67	1,632,420	+0.43(+2.52%)
May 16, 2007	17.55	17.56	17.06	17.23	1,832,370	-0.30(-1.69%)
May 15, 2007	17.62	17.78	17.33	17.53	2,504,341	-0.08(-0.48%)
May 14, 2007	17.39	17.79	17.39	17.61	2,152,520	+0.26(+1.50%)
May 11, 2007	16.93	17.48	16.88	17.35	2,872,570	+0.56(+3.31%)
May 10, 2007	16.83	17.14	16.59	16.80	3,230,207	-0.03(-0.17%)
May 09, 2007	16.20	16.83	16.17	16.83	1,569,752	+0.63(+3.92%)
May 08, 2007	16.03	16.31	15.88	16.19	1,085,608	+0.12(+0.75%)
May 07, 2007	16.31	16.33	16.03	16.07	995,173	-0.24(-1.45%)
May 04, 2007	16.55	16.55	16.17	16.31	1,405,758	-0.24(-1.47%)
May 03, 2007	16.20	16.59	16.17	16.55	2,100,624	+0.37(+2.28%)
May 02, 2007	15.88	16.25	15.85	16.18	1,149,333	+0.27(+1.71%)
May 01, 2007	15.99	16.01	15.77	15.91	1,392,403	-0.08(-0.49%)
Apr 30, 2007	16.00	16.15	15.94	15.99	1,204,663	-0.01(-0.08%)
Apr 27, 2007	15.85	16.10	15.83	16.00	880,316	+0.12(+0.78%)
Apr 26, 2007	15.93	15.98	15.85	15.88	607,101	-0.04(-0.28%)
Apr 25, 2007	15.93	15.99	15.74	15.92	971,133	+0.04(+0.23%)
Apr 24, 2007	15.87	15.93	15.83	15.89	588,403	+0.04(+0.28%)
Apr 23, 2007	15.70	15.87	15.68	15.84	774,617	+0.14(+0.88%)
Apr 20, 2007	15.76	15.79	15.55	15.70	1,145,899	+0.04(+0.27%)
Apr 19, 2007	15.59	15.79	15.32	15.66	890,619	+0.01(+0.05%)
Apr 18, 2007	15.74	15.75	15.49	15.65	834,526	-0.09(-0.55%)
Apr 17, 2007	15.72	15.82	15.71	15.74	612,825	+0.03(+0.17%)
Apr 16, 2007	15.65	15.78	15.64	15.71	628,470	+0.11(+0.69%)
Apr 13, 2007	15.44	15.70	15.44	15.61	2,740,924	+0.18(+1.14%)
Apr 12, 2007	15.32	15.45	15.19	15.43	1,198,558	+0.11(+0.74%)
Apr 11, 2007	15.26	15.37	15.16	15.32	763,932	+0.06(+0.38%)
Apr 10, 2007	15.30	15.33	15.09	15.26	667,391	-0.07(-0.48%)
Apr 09, 2007	15.39	15.44	15.26	15.33	637,246	-0.06(-0.39%)
Apr 05, 2007	15.45	15.45	15.37	15.39	1,019,213	-0.03(-0.22%)
Apr 04, 2007	15.37	15.44	15.32	15.43	1,128,728	+0.03(+0.17%)
Apr 03, 2007	15.36	15.46	15.33	15.40	1,259,993	+0.07(+0.43%)
Apr 02, 2007	15.11	15.35	15.06	15.34	1,506,115	+0.35(+2.33%)
Mar 30, 2007	15.01	15.19	14.97	14.99	918,093	-0.03(-0.19%)
Mar 29, 2007	14.98	15.04	14.86	15.02	923,053	+0.04(+0.24%)
Mar 28, 2007	15.00	15.06	14.87	14.98	797,130	-0.02(-0.12%)
Mar 27, 2007	15.09	15.09	14.95	15.00	948,619	-0.19(-1.26%)
Mar 26, 2007	15.22	15.36	15.10	15.19	832,618	-0.09(-0.60%)
Mar 23, 2007	15.27	15.33	15.20	15.28	1,261,138	+0.05(+0.33%)
Mar 22, 2007	15.37	15.40	15.16	15.23	1,082,937	-0.06(-0.38%)
Mar 21, 2007	15.20	15.29	15.10	15.29	2,094,137	+0.10(+0.66%)
Mar 20, 2007	15.19	15.20	15.07	15.19	1,670,196	-0.02(-0.14%)
Mar 19, 2007	15.05	15.22	15.01	15.21	1,121,096	+0.28(+1.86%)
Mar 16, 2007	14.97	15.05	14.79	14.93	1,107,740	-0.04(-0.28%)
Mar 15, 2007	14.96	15.08	14.91	14.97	2,743,595	+0.03(+0.21%)
Mar 14, 2007	14.77	14.97	14.57	14.94	1,853,357	+0.16(+1.08%)
Mar 13, 2007	14.84	15.19	14.75	14.78	2,234,561	-0.06(-0.37%)
Mar 12, 2007	14.89	14.96	14.74	14.84	1,942,648	-0.09(-0.60%)
Mar 09, 2007	14.41	14.99	14.41	14.93	4,825,522	+0.64(+4.46%)
Mar 08, 2007	14.09	14.35	14.07	14.29	3,141,206	+0.28(+1.96%)
Mar 07, 2007	13.72	14.09	13.66	14.02	2,566,158	+0.29(+2.12%)
Mar 06, 2007	13.84	13.84	13.56	13.72	1,686,986	+0.19(+1.39%)
Mar 05, 2007	13.33	13.78	13.25	13.54	3,422,053	+0.21(+1.57%)
Mar 02, 2007	13.29	14.14	13.29	13.33	6,894,093	-0.20(-1.45%)