Independent Bk Corp (NQ: INDB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2007	22.34	22.41	21.86	22.34	90,620	-0.08(-0.34%)
Jan 30, 2007	22.27	22.43	22.00	22.42	62,757	+0.10(+0.47%)
Jan 29, 2007	22.16	22.43	22.06	22.32	90,665	+0.05(+0.22%)
Jan 26, 2007	22.15	22.34	21.89	22.27	161,584	+0.11(+0.50%)
Jan 25, 2007	22.57	22.57	21.95	22.16	129,388	-0.07(-0.31%)
Jan 24, 2007	22.60	22.66	21.95	22.23	253,731	-0.38(-1.69%)
Jan 23, 2007	22.82	23.06	22.45	22.61	214,625	-0.19(-0.82%)
Jan 22, 2007	23.31	23.34	22.41	22.80	681,315	-0.93(-3.92%)
Jan 19, 2007	24.32	24.38	23.71	23.73	305,132	-0.49(-2.04%)
Jan 18, 2007	24.23	24.37	23.88	24.22	101,037	-0.01(-0.03%)
Jan 17, 2007	24.32	24.65	24.07	24.23	43,160	-0.22(-0.88%)
Jan 16, 2007	25.00	25.03	24.39	24.44	68,466	-0.38(-1.54%)
Jan 12, 2007	24.81	25.00	24.59	24.82	43,737	-0.03(-0.11%)
Jan 11, 2007	24.46	25.12	24.42	24.85	154,949	+0.27(+1.10%)
Jan 10, 2007	24.34	24.66	24.25	24.58	97,499	+0.10(+0.40%)
Jan 09, 2007	24.30	24.70	24.30	24.48	73,685	+0.06(+0.23%)
Jan 08, 2007	24.32	24.73	24.12	24.43	90,605	+0.04(+0.17%)
Jan 05, 2007	24.93	25.05	24.32	24.39	121,202	-0.60(-2.42%)
Jan 04, 2007	25.03	25.14	24.40	24.99	181,467	-0.03(-0.11%)