New York Community Bancorp (NY: NYCB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2003	5.161	5.222	5.126	5.179	1,696,151	-0.01(-0.17%)
Mar 28, 2003	5.118	5.187	5.118	5.187	1,084,156	+0.06(+1.19%)
Mar 27, 2003	5.097	5.187	5.074	5.126	1,706,510	+0.01(+0.24%)
Mar 26, 2003	5.133	5.152	5.109	5.114	1,160,116	-0.02(-0.30%)
Mar 25, 2003	5.092	5.165	5.046	5.130	2,219,239	+0.03(+0.51%)
Mar 24, 2003	5.179	5.179	5.053	5.104	1,316,351	-0.10(-1.87%)
Mar 21, 2003	5.118	5.201	5.040	5.201	1,996,107	+0.14(+2.78%)
Mar 20, 2003	5.010	5.074	4.970	5.060	2,143,711	+0.05(+0.97%)
Mar 19, 2003	4.970	5.012	4.944	5.012	2,104,005	+0.03(+0.66%)
Mar 18, 2003	4.989	5.036	4.956	4.979	1,766,069	-0.02(-0.31%)
Mar 17, 2003	4.883	5.008	4.867	4.994	1,874,398	+0.11(+2.31%)
Mar 14, 2003	4.920	4.920	4.857	4.881	2,286,136	-0.04(-0.74%)
Mar 13, 2003	4.786	4.918	4.779	4.918	2,292,610	+0.15(+3.17%)
Mar 12, 2003	4.753	4.784	4.718	4.767	2,221,397	-0.01(-0.25%)
Mar 11, 2003	4.857	4.869	4.777	4.779	1,854,114	-0.05(-1.04%)
Mar 10, 2003	4.927	4.927	4.800	4.829	1,876,988	-0.11(-2.15%)
Mar 07, 2003	4.864	4.935	4.859	4.935	2,550,701	+0.05(+1.03%)
Mar 06, 2003	4.921	4.921	4.848	4.885	3,290,448	-0.03(-0.64%)
Mar 05, 2003	4.892	4.942	4.888	4.916	1,699,173	+0.02(+0.39%)
Mar 04, 2003	4.953	4.956	4.897	4.897	2,404,824	-0.03(-0.60%)
Mar 03, 2003	4.996	5.040	4.909	4.927	1,324,552	-0.05(-0.91%)
Feb 28, 2003	4.982	5.015	4.953	4.972	1,414,323	+0.01(+0.14%)
Feb 27, 2003	4.921	4.965	4.909	4.965	2,728,517	+0.05(+1.06%)
Feb 26, 2003	5.012	5.012	4.906	4.913	1,751,827	-0.10(-2.01%)
Feb 25, 2003	4.986	5.013	4.935	5.013	3,269,300	+0.03(+0.56%)
Feb 24, 2003	5.088	5.090	4.984	4.986	1,999,560	-0.10(-1.91%)
Feb 21, 2003	5.045	5.095	4.996	5.083	1,732,837	+0.04(+0.72%)
Feb 20, 2003	5.118	5.126	5.017	5.046	2,001,286	-0.06(-1.22%)
Feb 19, 2003	5.166	5.166	5.088	5.109	1,305,562	-0.05(-0.94%)
Feb 18, 2003	5.099	5.165	5.099	5.158	1,731,110	+0.07(+1.47%)
Feb 14, 2003	5.052	5.112	4.996	5.083	2,429,856	+0.02(+0.48%)
Feb 13, 2003	5.099	5.116	4.993	5.059	2,299,515	-0.03(-0.68%)
Feb 12, 2003	5.152	5.158	5.092	5.093	1,561,063	-0.05(-0.98%)
Feb 11, 2003	5.179	5.184	5.109	5.144	4,953,799	-0.02(-0.40%)
Feb 10, 2003	5.144	5.170	5.064	5.165	3,514,443	+0.08(+1.57%)
Feb 07, 2003	5.144	5.170	5.085	5.085	2,499,342	-0.03(-0.65%)
Feb 06, 2003	5.092	5.170	5.050	5.118	2,417,771	+0.04(+0.79%)
Feb 05, 2003	5.144	5.182	5.073	5.078	2,315,484	-0.05(-0.95%)
Feb 04, 2003	5.104	5.130	5.013	5.126	2,389,718	-0.02(-0.41%)
Feb 03, 2003	5.132	5.179	5.100	5.147	1,826,923	+0.02(+0.34%)
Jan 31, 2003	5.041	5.156	5.041	5.130	2,447,551	+0.09(+1.79%)
Jan 30, 2003	5.109	5.130	5.029	5.040	1,747,942	-0.09(-1.83%)
Jan 29, 2003	5.079	5.152	5.040	5.133	2,655,146	+0.05(+1.06%)
Jan 28, 2003	5.116	5.116	5.048	5.079	2,838,572	+0.01(+0.14%)
Jan 27, 2003	5.052	5.104	5.022	5.073	1,845,050	+0.02(+0.45%)
Jan 24, 2003	5.085	5.118	5.041	5.050	2,479,489	-0.03(-0.65%)
Jan 23, 2003	5.066	5.123	5.057	5.083	2,432,877	+0.10(+2.09%)
Jan 22, 2003	5.040	5.078	4.970	4.979	6,026,734	+0.03(+0.70%)
Jan 21, 2003	5.005	5.006	4.913	4.944	1,758,732	-0.05(-0.91%)
Jan 17, 2003	4.996	5.022	4.956	4.989	1,372,458	-0.02(-0.31%)
Jan 16, 2003	5.013	5.052	4.968	5.005	1,487,693	+0.00(+0.00%)
Jan 15, 2003	5.036	5.057	5.005	5.005	1,984,454	-0.03(-0.66%)
Jan 14, 2003	5.040	5.055	5.022	5.038	1,507,546	+0.01(+0.17%)
Jan 13, 2003	5.053	5.057	5.001	5.029	1,415,617	+0.00(+0.03%)
Jan 10, 2003	5.078	5.078	4.987	5.027	3,288,721	-0.06(-1.20%)
Jan 09, 2003	5.024	5.090	5.024	5.088	1,500,641	+0.06(+1.24%)
Jan 08, 2003	5.144	5.146	4.996	5.026	3,366,839	-0.13(-2.46%)
Jan 07, 2003	5.179	5.205	5.144	5.152	2,867,489	-0.03(-0.60%)
Jan 06, 2003	5.100	5.189	5.100	5.184	2,860,583	+0.09(+1.77%)
Jan 03, 2003	5.126	5.156	5.074	5.093	2,017,687	-0.03(-0.64%)