Lakeland Bancorp Inc (NQ: LBAI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2004	8.006	8.287	7.929	8.241	34,535	-0.16(-1.89%)
Jun 29, 2004	8.585	8.636	8.328	8.400	28,681	-0.05(-0.55%)
Jun 28, 2004	8.451	8.631	8.344	8.446	79,802	+0.22(+2.62%)
Jun 25, 2004	8.354	8.521	8.200	8.231	292,282	+0.09(+1.07%)
Jun 24, 2004	8.303	8.303	8.139	8.144	6,438	-0.03(-0.38%)
Jun 23, 2004	8.149	8.200	8.082	8.175	21,072	+0.03(+0.31%)
Jun 22, 2004	8.082	8.216	7.949	8.149	27,120	+0.00(+0.00%)
Jun 21, 2004	8.072	8.149	8.072	8.149	14,438	+0.05(+0.63%)
Jun 18, 2004	8.052	8.226	8.041	8.098	87,801	+0.03(+0.32%)
Jun 17, 2004	8.272	8.272	8.072	8.072	8,585	-0.08(-1.01%)
Jun 16, 2004	8.159	8.195	8.047	8.154	26,535	-0.01(-0.06%)
Jun 15, 2004	7.970	8.200	7.970	8.159	35,315	+0.19(+2.38%)
Jun 14, 2004	8.088	8.200	7.970	7.970	33,169	-0.23(-2.81%)
Jun 10, 2004	8.098	8.200	8.098	8.200	50,339	+0.04(+0.50%)
Jun 09, 2004	8.170	8.190	8.082	8.159	19,901	+0.01(+0.06%)
Jun 08, 2004	8.175	8.180	8.021	8.154	26,145	-0.02(-0.25%)
Jun 07, 2004	8.190	8.190	8.021	8.175	18,731	+0.18(+2.31%)
Jun 04, 2004	8.123	8.123	7.980	7.990	17,755	+0.02(+0.26%)
Jun 03, 2004	8.052	8.088	7.949	7.970	15,804	-0.16(-1.95%)
Jun 02, 2004	7.970	8.175	7.970	8.129	17,755	-0.02(-0.19%)
Jun 01, 2004	8.123	8.149	8.021	8.144	22,047	+0.07(+0.89%)
May 28, 2004	8.108	8.185	8.072	8.072	36,876	-0.06(-0.76%)
May 27, 2004	8.098	8.328	8.067	8.134	59,510	-0.06(-0.75%)
May 26, 2004	8.344	8.344	8.149	8.195	32,389	-0.12(-1.42%)
May 25, 2004	8.303	8.354	8.185	8.313	37,266	+0.07(+0.81%)
May 24, 2004	8.185	8.252	8.108	8.246	6,633	+0.07(+0.81%)
May 21, 2004	8.072	8.200	8.047	8.180	30,437	+0.05(+0.63%)
May 20, 2004	8.205	8.211	8.072	8.129	43,120	-0.10(-1.18%)
May 19, 2004	8.293	8.349	8.205	8.226	21,852	-0.07(-0.80%)
May 18, 2004	8.267	8.457	8.175	8.293	24,389	+0.04(+0.50%)
May 17, 2004	8.185	8.262	8.098	8.252	31,023	+0.10(+1.26%)
May 14, 2004	8.216	8.231	8.108	8.149	22,828	-0.03(-0.38%)
May 13, 2004	8.149	8.231	7.944	8.180	44,291	-0.05(-0.62%)
May 12, 2004	8.026	8.231	8.021	8.231	22,828	+0.03(+0.37%)
May 11, 2004	8.093	8.200	7.995	8.200	14,438	+0.21(+2.56%)
May 10, 2004	8.057	8.098	7.995	7.995	12,877	-0.08(-0.95%)
May 07, 2004	8.252	8.298	8.067	8.072	20,487	-0.10(-1.26%)
May 06, 2004	8.154	8.246	8.082	8.175	20,487	-0.00(-0.06%)
May 05, 2004	8.123	8.328	8.123	8.180	35,510	+0.05(+0.63%)
May 04, 2004	8.185	8.211	8.082	8.129	17,560	-0.07(-0.87%)
May 03, 2004	8.082	8.200	8.052	8.200	8,389	+0.13(+1.59%)
Apr 30, 2004	8.082	8.190	8.062	8.072	29,072	-0.11(-1.32%)
Apr 29, 2004	8.185	8.200	8.011	8.180	20,487	-0.01(-0.06%)
Apr 28, 2004	8.103	8.200	8.000	8.185	29,072	-0.02(-0.19%)
Apr 27, 2004	8.277	8.277	8.149	8.200	44,876	-0.05(-0.56%)
Apr 26, 2004	8.185	8.293	8.108	8.246	14,048	+0.11(+1.39%)
Apr 23, 2004	8.318	8.318	8.041	8.134	18,731	-0.18(-2.22%)
Apr 22, 2004	8.164	8.318	8.123	8.318	21,072	+0.19(+2.40%)
Apr 21, 2004	8.118	8.221	7.898	8.123	60,485	+0.09(+1.15%)
Apr 20, 2004	8.303	8.303	8.031	8.031	28,681	-0.17(-2.06%)
Apr 19, 2004	8.129	8.482	8.072	8.200	54,632	+0.07(+0.82%)
Apr 16, 2004	8.433	8.436	8.082	8.134	33,559	-0.22(-2.64%)
Apr 15, 2004	8.246	8.431	8.118	8.354	42,144	+0.06(+0.68%)
Apr 14, 2004	8.200	8.380	8.098	8.298	51,900	+0.04(+0.50%)
Apr 13, 2004	8.441	8.441	8.211	8.257	56,583	-0.18(-2.19%)
Apr 12, 2004	8.574	8.610	8.405	8.441	26,340	+0.06(+0.67%)
Apr 08, 2004	8.385	8.569	8.369	8.385	18,340	-0.10(-1.20%)
Apr 07, 2004	8.444	8.508	8.375	8.487	10,341	+0.11(+1.28%)
Apr 06, 2004	8.405	8.539	8.380	8.380	14,243	-0.08(-0.91%)
Apr 05, 2004	8.539	8.559	8.421	8.457	24,779	-0.10(-1.20%)
Apr 02, 2004	8.564	8.595	8.436	8.559	35,510	+0.01(+0.12%)