Signature Bank (NQ: SBNY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2007	32.92	33.37	32.82	33.11	210,712	+0.08(+0.24%)
Jan 30, 2007	33.05	33.14	32.40	33.03	170,655	-0.02(-0.06%)
Jan 29, 2007	31.89	33.44	31.88	33.05	459,237	+1.35(+4.26%)
Jan 26, 2007	31.48	31.76	31.13	31.70	168,036	+0.34(+1.08%)
Jan 25, 2007	30.57	31.76	30.57	31.36	355,769	+1.17(+3.88%)
Jan 24, 2007	30.28	30.28	30.01	30.19	175,482	-0.13(-0.43%)
Jan 23, 2007	29.80	30.36	29.74	30.32	247,439	+0.54(+1.81%)
Jan 22, 2007	30.49	30.49	29.60	29.78	149,188	-0.67(-2.20%)
Jan 19, 2007	29.92	30.49	29.92	30.45	140,112	+0.40(+1.33%)
Jan 18, 2007	30.19	30.19	29.91	30.05	164,455	+0.03(+0.10%)
Jan 17, 2007	30.27	30.27	29.89	30.02	172,030	-0.43(-1.41%)
Jan 16, 2007	30.93	31.04	30.24	30.45	178,031	-0.35(-1.14%)
Jan 12, 2007	30.42	30.93	30.35	30.80	103,597	+0.31(+1.02%)
Jan 11, 2007	30.31	30.59	30.24	30.49	107,316	+0.27(+0.89%)
Jan 10, 2007	29.80	30.23	29.77	30.22	102,347	+0.20(+0.67%)
Jan 09, 2007	30.30	30.37	29.65	30.02	120,523	-0.31(-1.02%)
Jan 08, 2007	30.12	30.39	30.03	30.33	230,661	+0.16(+0.53%)
Jan 05, 2007	30.97	30.97	30.02	30.17	165,294	-1.01(-3.24%)
Jan 04, 2007	30.99	31.25	30.72	31.18	242,702	+0.20(+0.65%)
Jan 03, 2007	31.10	31.80	30.72	30.98	199,158	+0.00(+0.00%)
Dec 29, 2006	30.83	31.19	30.81	30.98	89,958	+0.06(+0.19%)
Dec 28, 2006	31.03	31.47	30.85	30.92	128,033	-0.08(-0.26%)
Dec 27, 2006	30.96	31.35	30.87	31.00	464,911	+0.01(+0.03%)
Dec 26, 2006	30.61	31.00	30.61	30.99	128,963	+0.38(+1.24%)
Dec 22, 2006	30.83	30.83	30.49	30.61	66,871	-0.13(-0.42%)
Dec 21, 2006	30.94	30.97	30.51	30.74	141,438	-0.20(-0.65%)
Dec 20, 2006	30.95	31.00	30.80	30.94	227,675	+0.01(+0.03%)
Dec 19, 2006	30.83	31.21	30.83	30.93	224,548	-0.02(-0.06%)
Dec 18, 2006	31.11	31.44	30.90	30.95	276,903	-0.51(-1.62%)
Dec 15, 2006	31.82	32.15	31.27	31.46	352,657	-0.32(-1.01%)
Dec 14, 2006	31.10	31.94	31.03	31.78	512,434	+0.80(+2.58%)
Dec 13, 2006	31.19	31.55	30.60	30.98	871,768	+0.10(+0.32%)
Dec 12, 2006	31.02	31.16	30.55	30.88	937,402	-0.27(-0.87%)
Dec 11, 2006	32.00	32.12	31.14	31.15	432,707	-0.86(-2.69%)
Dec 08, 2006	32.35	32.48	31.99	32.01	156,006	-0.49(-1.51%)
Dec 07, 2006	32.56	32.70	32.07	32.50	99,976	+0.27(+0.84%)
Dec 06, 2006	32.27	32.40	31.85	32.23	182,666	-0.19(-0.59%)
Dec 05, 2006	33.32	33.43	32.23	32.42	567,479	-0.82(-2.47%)
Dec 04, 2006	31.77	33.25	31.74	33.24	289,817	+1.57(+4.96%)
Dec 01, 2006	32.25	32.79	31.34	31.67	213,930	-0.49(-1.52%)
Nov 30, 2006	32.02	32.43	31.68	32.16	204,900	+0.12(+0.37%)
Nov 29, 2006	31.51	32.12	31.48	32.04	121,796	+0.76(+2.43%)
Nov 28, 2006	31.11	31.36	30.86	31.28	131,790	+0.17(+0.55%)
Nov 27, 2006	31.58	31.63	30.94	31.11	252,736	-0.52(-1.64%)
Nov 24, 2006	31.30	31.68	31.30	31.63	58,152	+0.11(+0.35%)
Nov 22, 2006	31.20	31.69	31.13	31.52	164,129	+0.34(+1.09%)
Nov 21, 2006	31.25	31.42	30.92	31.18	66,769	-0.11(-0.35%)
Nov 20, 2006	30.77	31.34	30.74	31.29	79,651	+0.45(+1.46%)
Nov 17, 2006	31.17	31.19	30.55	30.84	118,515	-0.36(-1.15%)
Nov 16, 2006	31.32	31.35	31.09	31.20	97,921	+0.11(+0.35%)
Nov 15, 2006	30.47	31.48	30.34	31.09	756,240	+0.62(+2.03%)
Nov 14, 2006	29.42	30.49	29.19	30.47	137,459	+1.07(+3.64%)
Nov 13, 2006	29.17	29.70	29.08	29.40	148,829	+0.28(+0.96%)
Nov 10, 2006	29.23	29.34	28.91	29.12	195,559	-0.13(-0.44%)
Nov 09, 2006	29.48	29.68	28.97	29.25	238,408	-0.20(-0.68%)
Nov 08, 2006	29.12	29.52	29.01	29.45	58,529	+0.13(+0.44%)
Nov 07, 2006	29.67	29.83	29.01	29.32	190,392	-0.39(-1.31%)
Nov 06, 2006	28.83	29.77	28.60	29.71	152,168	+0.96(+3.34%)
Nov 03, 2006	29.49	29.50	28.62	28.75	268,435	-0.21(-0.73%)
Nov 02, 2006	29.33	29.56	28.93	28.96	166,884	-0.46(-1.56%)