New York Community Bancorp (NY: NYCB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2003	11.95	12.02	11.95	12.00	1,031,286	+0.06(+0.54%)
Nov 26, 2003	11.74	11.96	11.73	11.94	3,367,703	+0.27(+2.28%)
Nov 25, 2003	11.28	11.67	11.35	11.67	5,806,730	+0.40(+3.51%)
Nov 24, 2003	11.11	11.28	11.11	11.28	1,890,367	+0.19(+1.73%)
Nov 21, 2003	11.01	11.12	11.00	11.08	2,781,818	+0.09(+0.79%)
Nov 20, 2003	11.16	11.20	11.00	11.00	4,082,093	-0.17(-1.52%)
Nov 19, 2003	11.20	11.26	11.09	11.17	1,563,761	+0.05(+0.42%)
Nov 18, 2003	11.28	11.33	11.09	11.12	2,990,277	-0.16(-1.42%)
Nov 17, 2003	11.26	11.28	11.20	11.28	1,530,097	-0.15(-1.30%)
Nov 14, 2003	11.28	11.51	11.28	11.43	2,755,923	+0.15(+1.37%)
Nov 13, 2003	11.36	11.36	11.25	11.28	1,995,244	-0.10(-0.90%)
Nov 12, 2003	11.28	11.38	11.25	11.38	1,578,003	+0.11(+0.99%)
Nov 11, 2003	11.31	11.31	11.20	11.27	1,837,282	-0.08(-0.68%)
Nov 10, 2003	11.47	11.47	11.26	11.34	2,791,529	-0.19(-1.69%)
Nov 07, 2003	11.59	11.64	11.43	11.54	3,951,969	-0.07(-0.61%)
Nov 06, 2003	11.56	11.62	11.43	11.61	1,891,015	+0.02(+0.16%)
Nov 05, 2003	11.27	11.60	11.33	11.59	4,062,024	+0.33(+2.96%)
Nov 04, 2003	11.27	11.28	11.18	11.26	3,167,880	+0.03(+0.25%)
Nov 03, 2003	11.18	11.25	11.12	11.23	2,563,649	+0.05(+0.41%)
Oct 31, 2003	11.09	11.26	11.09	11.18	2,657,844	+0.13(+1.20%)
Oct 30, 2003	11.09	11.13	10.98	11.05	1,634,973	+0.08(+0.73%)
Oct 29, 2003	11.04	11.04	10.88	10.97	1,613,610	-0.05(-0.45%)
Oct 28, 2003	11.04	11.08	10.93	11.02	2,834,580	+0.09(+0.82%)
Oct 27, 2003	10.63	11.08	10.63	10.93	3,443,123	+0.34(+3.18%)
Oct 24, 2003	10.51	10.60	10.44	10.59	3,277,392	+0.08(+0.79%)
Oct 23, 2003	10.13	10.58	10.10	10.51	4,406,110	+0.38(+3.75%)
Oct 22, 2003	10.24	10.24	10.05	10.13	2,677,913	-0.11(-1.09%)
Oct 21, 2003	10.14	10.29	10.08	10.24	2,788,616	+0.11(+1.04%)
Oct 20, 2003	10.09	10.18	10.09	10.14	1,913,026	+0.12(+1.17%)
Oct 17, 2003	10.28	10.28	10.02	10.02	1,836,311	-0.28(-2.70%)
Oct 16, 2003	10.17	10.34	10.16	10.30	1,359,834	+0.13(+1.25%)
Oct 15, 2003	10.25	10.30	10.15	10.17	2,571,418	-0.08(-0.75%)
Oct 14, 2003	10.19	10.25	10.15	10.25	1,422,631	+0.07(+0.70%)
Oct 13, 2003	9.994	10.19	10.06	10.18	1,535,923	+0.18(+1.82%)
Oct 10, 2003	10.01	10.05	9.963	9.994	1,852,172	+0.00(+0.00%)
Oct 09, 2003	10.13	10.17	9.991	9.994	2,222,153	-0.12(-1.19%)
Oct 08, 2003	10.11	10.15	10.11	10.11	978,200	-0.02(-0.18%)
Oct 07, 2003	10.07	10.13	10.04	10.13	1,232,947	+0.07(+0.68%)
Oct 06, 2003	9.963	10.16	9.957	10.07	2,151,588	+0.15(+1.50%)
Oct 03, 2003	9.886	9.954	9.858	9.917	2,505,061	+0.06(+0.63%)
Oct 02, 2003	9.855	9.883	9.830	9.855	3,626,333	-0.00(-0.03%)
Oct 01, 2003	9.765	9.867	9.719	9.858	2,439,351	+0.12(+1.27%)
Sep 30, 2003	9.769	9.886	9.648	9.735	4,302,205	-0.05(-0.47%)
Sep 29, 2003	9.836	9.840	9.784	9.781	1,596,454	-0.05(-0.53%)
Sep 26, 2003	9.870	9.880	9.803	9.833	1,488,988	-0.04(-0.38%)
Sep 25, 2003	10.04	10.04	9.870	9.870	2,468,807	-0.17(-1.69%)
Sep 24, 2003	10.26	10.26	10.04	10.04	4,088,567	-0.22(-2.11%)
Sep 23, 2003	9.880	10.26	9.942	10.26	4,463,404	+0.38(+3.81%)
Sep 22, 2003	9.886	9.945	9.796	9.880	3,100,980	-0.01(-0.06%)
Sep 19, 2003	9.914	9.932	9.806	9.886	4,438,156	-0.01(-0.12%)
Sep 18, 2003	9.772	9.914	9.753	9.898	3,987,575	+0.18(+1.88%)
Sep 17, 2003	9.762	9.762	9.605	9.716	2,343,214	-0.06(-0.60%)
Sep 16, 2003	9.580	9.775	9.580	9.775	2,055,774	+0.22(+2.30%)
Sep 15, 2003	9.552	9.571	9.500	9.555	1,174,682	+0.04(+0.42%)
Sep 12, 2003	9.330	9.540	9.283	9.515	1,546,282	+0.17(+1.82%)
Sep 11, 2003	9.339	9.444	9.314	9.345	2,424,461	-0.03(-0.33%)
Sep 10, 2003	9.571	9.574	9.311	9.376	2,988,982	-0.22(-2.29%)
Sep 09, 2003	9.577	9.648	9.531	9.596	2,396,300	+0.03(+0.32%)
Sep 08, 2003	9.546	9.617	9.546	9.565	1,485,427	+0.02(+0.19%)
Sep 05, 2003	9.602	9.654	9.531	9.546	1,996,862	-0.06(-0.58%)
Sep 04, 2003	9.608	9.614	9.521	9.602	3,023,941	-0.00(-0.03%)
Sep 03, 2003	9.599	9.676	9.574	9.605	3,528,578	+0.03(+0.36%)