Flowserve Corp (NY: FLS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2007	20.48	20.77	19.85	19.96	2,907,295	-0.51(-2.51%)
Sep 27, 2007	20.25	20.89	20.15	20.48	3,205,312	+0.43(+2.16%)
Sep 26, 2007	19.79	20.10	19.57	20.05	1,451,548	+0.31(+1.59%)
Sep 25, 2007	19.51	19.81	19.45	19.73	1,216,492	+0.14(+0.72%)
Sep 24, 2007	19.91	19.95	19.46	19.59	1,004,712	-0.44(-2.20%)
Sep 21, 2007	20.40	20.40	19.84	20.03	1,426,745	-0.32(-1.57%)
Sep 20, 2007	20.37	20.50	20.23	20.35	1,312,270	-0.02(-0.12%)
Sep 19, 2007	19.97	20.56	19.97	20.37	1,976,609	+0.48(+2.41%)
Sep 18, 2007	19.15	19.96	19.15	19.89	2,031,176	+0.84(+4.39%)
Sep 17, 2007	19.10	19.19	18.96	19.06	890,619	-0.05(-0.29%)
Sep 14, 2007	18.51	19.21	18.36	19.11	1,480,930	+0.38(+2.04%)
Sep 13, 2007	18.66	18.91	18.50	18.73	1,362,258	+0.15(+0.79%)
Sep 12, 2007	18.47	18.77	18.33	18.58	1,225,650	+0.09(+0.51%)
Sep 11, 2007	18.18	18.54	17.96	18.49	1,286,704	+0.35(+1.91%)
Sep 10, 2007	18.42	18.42	17.76	18.14	953,199	-0.16(-0.87%)
Sep 07, 2007	18.54	18.55	18.21	18.30	1,008,910	-0.51(-2.73%)
Sep 06, 2007	18.91	18.97	18.64	18.82	1,015,015	-0.08(-0.44%)
Sep 05, 2007	19.02	19.16	18.67	18.90	1,557,247	-0.33(-1.72%)
Sep 04, 2007	18.60	19.35	18.60	19.23	1,303,875	+0.52(+2.76%)
Aug 31, 2007	18.68	18.82	18.49	18.71	842,539	+0.28(+1.52%)
Aug 30, 2007	18.21	18.55	18.19	18.43	1,405,758	+0.00(+0.01%)
Aug 29, 2007	18.44	18.47	18.23	18.43	1,415,679	+0.18(+0.98%)
Aug 28, 2007	18.45	18.61	18.25	18.25	1,475,207	-0.36(-1.93%)
Aug 27, 2007	18.26	18.76	18.23	18.61	1,370,271	+0.21(+1.15%)
Aug 24, 2007	18.34	18.44	18.03	18.40	1,445,825	+0.08(+0.44%)
Aug 23, 2007	18.31	18.37	17.95	18.32	1,647,683	+0.19(+1.03%)
Aug 22, 2007	17.83	18.22	17.80	18.13	1,517,944	+0.27(+1.53%)
Aug 21, 2007	17.98	18.16	17.62	17.86	1,313,796	-0.11(-0.60%)
Aug 20, 2007	17.56	18.18	17.36	17.97	2,076,966	+0.74(+4.27%)
Aug 17, 2007	17.62	18.08	17.16	17.23	1,690,802	+0.09(+0.52%)
Aug 16, 2007	16.65	17.30	16.25	17.14	3,942,916	+0.49(+2.96%)
Aug 15, 2007	17.94	18.15	16.59	16.65	3,904,758	-1.29(-7.19%)
Aug 14, 2007	18.61	19.05	17.89	17.94	3,532,712	-0.67(-3.59%)
Aug 13, 2007	19.59	19.59	18.38	18.61	3,676,951	-0.65(-3.36%)
Aug 10, 2007	20.04	20.08	18.89	19.25	3,938,337	-0.83(-4.14%)
Aug 09, 2007	20.11	20.94	19.03	20.08	8,850,082	-0.02(-0.10%)
Aug 08, 2007	19.71	20.33	19.61	20.11	3,489,212	+0.40(+2.03%)
Aug 07, 2007	18.26	19.89	18.21	19.70	3,236,602	+1.39(+7.61%)
Aug 06, 2007	18.09	18.33	17.73	18.31	2,686,739	+0.24(+1.35%)
Aug 03, 2007	18.37	18.94	18.05	18.07	2,222,731	-0.88(-4.63%)
Aug 02, 2007	18.78	19.32	18.74	18.94	2,608,514	+0.29(+1.55%)
Aug 01, 2007	18.90	19.13	18.29	18.66	2,830,215	-0.28(-1.49%)
Jul 31, 2007	19.17	19.57	18.89	18.94	1,751,856	-0.23(-1.22%)
Jul 30, 2007	18.86	19.36	18.77	19.17	2,492,130	+0.24(+1.27%)
Jul 27, 2007	19.41	19.48	18.76	18.93	3,646,806	-0.56(-2.88%)
Jul 26, 2007	19.78	20.01	19.22	19.49	3,344,591	-0.37(-1.87%)
Jul 25, 2007	20.11	20.13	19.50	19.86	3,470,896	-0.13(-0.66%)
Jul 24, 2007	19.92	20.23	19.74	20.00	3,481,580	-0.01(-0.07%)
Jul 23, 2007	19.93	20.07	19.77	20.01	1,808,712	-0.05(-0.23%)
Jul 20, 2007	19.97	20.06	19.80	20.06	1,569,077	+0.05(+0.25%)
Jul 19, 2007	19.75	20.08	19.67	20.01	4,802,627	+0.41(+2.10%)
Jul 18, 2007	19.57	19.69	19.35	19.59	1,116,135	-0.20(-1.03%)
Jul 17, 2007	19.76	20.02	19.76	19.80	2,067,426	+0.11(+0.56%)
Jul 16, 2007	19.79	19.92	19.69	19.69	555,969	-0.12(-0.58%)
Jul 13, 2007	19.79	19.99	19.69	19.80	1,187,110	+0.01(+0.07%)
Jul 12, 2007	19.60	19.84	19.60	19.79	1,611,051	+0.36(+1.87%)
Jul 11, 2007	18.98	19.59	18.96	19.43	979,909	+0.25(+1.28%)
Jul 10, 2007	19.52	19.60	19.18	19.18	797,130	-0.34(-1.76%)
Jul 09, 2007	19.51	19.61	19.45	19.52	1,063,477	+0.09(+0.44%)
Jul 06, 2007	19.22	19.45	19.12	19.44	729,971	+0.25(+1.28%)
Jul 05, 2007	18.89	19.47	18.89	19.19	1,193,979	-0.15(-0.76%)
Jul 03, 2007	19.23	19.37	19.18	19.34	751,340	+0.10(+0.55%)