New York Community Bancorp (NY: NYCB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2005	6.710	6.801	6.706	6.755	3,520,405	+0.05(+0.68%)
Sep 29, 2005	6.566	6.747	6.566	6.710	5,724,270	+0.16(+2.45%)
Sep 28, 2005	6.685	6.735	6.529	6.549	7,350,099	-0.10(-1.55%)
Sep 27, 2005	6.817	6.858	6.566	6.652	8,001,693	-0.18(-2.65%)
Sep 26, 2005	6.891	6.932	6.813	6.834	2,557,337	-0.02(-0.36%)
Sep 23, 2005	6.858	6.920	6.838	6.858	2,726,062	-0.05(-0.72%)
Sep 22, 2005	6.887	6.941	6.599	6.908	4,642,244	+0.00(+0.00%)
Sep 21, 2005	6.998	6.998	6.883	6.908	5,005,428	-0.12(-1.76%)
Sep 20, 2005	7.106	7.122	6.924	7.031	3,525,018	-0.05(-0.76%)
Sep 19, 2005	7.208	7.208	7.085	7.085	2,230,083	-0.12(-1.71%)
Sep 16, 2005	7.147	7.213	7.118	7.208	4,235,848	+0.08(+1.10%)
Sep 15, 2005	7.147	7.147	7.106	7.130	1,537,218	+0.00(+0.06%)
Sep 14, 2005	7.143	7.155	7.101	7.126	3,592,022	+0.01(+0.12%)
Sep 13, 2005	7.151	7.163	7.106	7.118	1,941,430	-0.03(-0.40%)
Sep 12, 2005	7.204	7.213	7.101	7.147	3,683,061	-0.04(-0.52%)
Sep 09, 2005	7.188	7.225	7.167	7.184	2,430,854	+0.02(+0.23%)
Sep 08, 2005	7.171	7.196	7.110	7.167	3,842,075	-0.00(-0.06%)
Sep 07, 2005	7.229	7.246	7.151	7.171	3,322,790	-0.06(-0.80%)
Sep 06, 2005	7.250	7.266	7.200	7.229	2,505,870	-0.00(-0.06%)
Sep 02, 2005	7.233	7.266	7.208	7.233	2,028,584	+0.00(+0.06%)
Sep 01, 2005	7.229	7.270	7.163	7.229	2,921,249	-0.01(-0.17%)
Aug 31, 2005	7.237	7.241	7.196	7.241	3,018,114	+0.03(+0.46%)
Aug 30, 2005	7.274	7.274	7.171	7.208	2,417,259	-0.07(-0.96%)
Aug 29, 2005	7.213	7.324	7.171	7.279	2,705,669	+0.02(+0.28%)
Aug 26, 2005	7.357	7.357	7.246	7.258	3,339,056	-0.09(-1.29%)
Aug 25, 2005	7.349	7.390	7.316	7.353	1,308,043	+0.00(+0.06%)
Aug 24, 2005	7.381	7.406	7.344	7.349	1,795,282	-0.03(-0.45%)
Aug 23, 2005	7.373	7.402	7.353	7.381	1,048,765	-0.02(-0.22%)
Aug 22, 2005	7.435	7.476	7.349	7.398	2,120,837	-0.04(-0.50%)
Aug 19, 2005	7.394	7.464	7.353	7.435	2,845,019	+0.09(+1.18%)
Aug 18, 2005	7.328	7.353	7.303	7.349	1,561,495	+0.02(+0.22%)
Aug 17, 2005	7.373	7.373	7.316	7.332	1,620,003	+0.00(+0.06%)
Aug 16, 2005	7.443	7.452	7.316	7.328	2,607,590	-0.08(-1.11%)
Aug 15, 2005	7.390	7.447	7.336	7.410	1,821,259	+0.05(+0.67%)
Aug 12, 2005	7.340	7.394	7.291	7.361	2,128,605	+0.01(+0.17%)
Aug 11, 2005	7.349	7.394	7.311	7.349	2,047,035	+0.01(+0.17%)
Aug 10, 2005	7.357	7.410	7.316	7.336	1,426,030	-0.01(-0.11%)
Aug 09, 2005	7.414	7.489	7.311	7.344	3,417,471	+0.07(+1.02%)
Aug 08, 2005	7.394	7.406	7.254	7.270	4,566,986	-0.06(-0.84%)
Aug 05, 2005	7.398	7.406	7.316	7.332	2,733,345	-0.04(-0.56%)
Aug 04, 2005	7.443	7.476	7.365	7.373	3,459,227	-0.10(-1.32%)
Aug 03, 2005	7.538	7.554	7.456	7.472	2,649,832	-0.07(-0.98%)
Aug 02, 2005	7.517	7.546	7.439	7.546	3,793,278	-0.06(-0.81%)
Aug 01, 2005	7.554	7.703	7.517	7.608	4,535,911	+0.05(+0.60%)
Jul 29, 2005	7.600	7.719	7.538	7.563	3,069,824	-0.05(-0.70%)
Jul 28, 2005	7.662	7.666	7.587	7.616	3,510,451	-0.09(-1.12%)
Jul 27, 2005	7.810	7.810	7.695	7.703	4,277,604	-0.10(-1.32%)
Jul 26, 2005	7.612	7.847	7.563	7.806	9,651,072	+0.27(+3.55%)
Jul 25, 2005	7.468	7.563	7.452	7.538	4,502,652	+0.10(+1.38%)
Jul 22, 2005	7.410	7.452	7.394	7.435	2,858,614	+0.05(+0.67%)
Jul 21, 2005	7.505	7.505	7.332	7.386	6,533,907	-0.12(-1.59%)
Jul 20, 2005	7.542	7.600	7.480	7.505	7,785,628	+0.03(+0.44%)
Jul 19, 2005	7.596	7.596	7.414	7.472	6,553,571	-0.12(-1.63%)
Jul 18, 2005	7.579	7.641	7.563	7.596	3,228,838	+0.01(+0.11%)
Jul 15, 2005	7.678	7.690	7.554	7.587	3,934,570	-0.09(-1.18%)
Jul 14, 2005	7.699	7.719	7.616	7.678	4,036,534	+0.05(+0.65%)
Jul 13, 2005	7.608	7.662	7.583	7.629	2,629,440	+0.02(+0.33%)
Jul 12, 2005	7.604	7.616	7.550	7.604	2,722,663	+0.00(+0.00%)
Jul 11, 2005	7.641	7.678	7.583	7.604	2,070,341	-0.00(-0.05%)
Jul 08, 2005	7.587	7.620	7.554	7.608	1,560,767	+0.03(+0.38%)
Jul 07, 2005	7.509	7.579	7.489	7.579	2,428,426	-0.02(-0.27%)
Jul 06, 2005	7.600	7.653	7.538	7.600	3,633,050	+0.00(+0.00%)
Jul 05, 2005	7.567	7.620	7.546	7.600	2,694,016	+0.03(+0.44%)