Flowserve Corp (NY: FLS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2004	7.259	7.314	7.160	7.217	550,245	-0.02(-0.22%)
Dec 30, 2004	7.259	7.285	7.191	7.233	520,863	-0.04(-0.58%)
Dec 29, 2004	7.246	7.275	7.202	7.275	407,151	-0.01(-0.11%)
Dec 28, 2004	7.115	7.385	7.102	7.283	442,638	+0.18(+2.55%)
Dec 27, 2004	7.196	7.220	7.013	7.102	501,020	-0.09(-1.31%)
Dec 23, 2004	7.154	7.204	7.073	7.196	669,299	+0.00(+0.04%)
Dec 22, 2004	7.010	7.196	7.010	7.194	1,147,425	+0.15(+2.16%)
Dec 21, 2004	6.995	7.073	6.866	7.042	800,183	+0.07(+1.05%)
Dec 20, 2004	7.023	7.039	6.916	6.968	780,722	-0.03(-0.49%)
Dec 17, 2004	7.060	7.076	6.950	7.002	1,267,243	-0.02(-0.26%)
Dec 16, 2004	7.102	7.102	6.953	7.021	802,854	-0.08(-1.14%)
Dec 15, 2004	7.076	7.128	7.031	7.102	1,216,492	+0.05(+0.67%)
Dec 14, 2004	6.787	7.060	6.774	7.055	1,620,972	+0.25(+3.62%)
Dec 13, 2004	6.748	6.814	6.691	6.808	1,071,871	+0.06(+0.81%)
Dec 10, 2004	6.617	6.769	6.604	6.753	553,679	+0.10(+1.58%)
Dec 09, 2004	6.630	6.656	6.518	6.649	584,588	-0.03(-0.47%)
Dec 08, 2004	6.670	6.698	6.580	6.680	807,815	+0.06(+0.91%)
Dec 07, 2004	6.751	6.785	6.617	6.620	1,212,676	-0.12(-1.75%)
Dec 06, 2004	6.824	6.835	6.683	6.738	1,001,660	-0.12(-1.68%)
Dec 03, 2004	6.827	6.966	6.803	6.853	1,028,371	-0.09(-1.32%)
Dec 02, 2004	6.701	6.963	6.607	6.945	1,658,367	+0.24(+3.64%)
Dec 01, 2004	6.578	6.764	6.578	6.701	1,981,188	+0.09(+1.39%)
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%)