Independent Bk Corp (NQ: INDB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2007	20.09	20.32	19.77	20.11	153,989	+0.38(+1.94%)
Nov 29, 2007	19.79	20.46	19.67	19.72	123,617	-0.27(-1.36%)
Nov 28, 2007	19.31	20.15	19.27	20.00	144,665	+0.97(+5.11%)
Nov 27, 2007	18.80	19.45	18.71	19.02	115,820	+0.10(+0.55%)
Nov 26, 2007	20.00	20.15	18.84	18.92	58,863	-1.08(-5.39%)
Nov 23, 2007	19.72	20.14	19.72	20.00	26,243	+0.51(+2.64%)
Nov 21, 2007	19.67	20.13	19.38	19.48	71,804	-0.31(-1.58%)
Nov 20, 2007	19.43	20.04	18.70	19.79	122,811	+0.45(+2.33%)
Nov 19, 2007	19.66	19.94	19.18	19.34	87,330	-0.55(-2.76%)
Nov 16, 2007	19.99	20.13	19.63	19.89	84,398	-0.01(-0.07%)
Nov 15, 2007	20.01	20.20	19.57	19.91	65,966	-0.24(-1.21%)
Nov 14, 2007	20.77	20.91	19.77	20.15	123,215	-0.51(-2.49%)
Nov 13, 2007	20.51	20.70	20.15	20.66	138,636	+0.38(+1.88%)
Nov 12, 2007	19.74	20.43	19.46	20.28	104,770	+0.35(+1.74%)
Nov 09, 2007	19.70	20.36	19.36	19.93	155,500	-0.08(-0.38%)
Nov 08, 2007	19.20	20.05	18.87	20.01	90,024	+1.04(+5.46%)
Nov 07, 2007	19.77	19.84	18.82	18.97	84,626	-1.12(-5.57%)
Nov 06, 2007	19.66	20.11	19.45	20.09	65,311	+0.51(+2.63%)
Nov 05, 2007	19.17	19.75	18.83	19.58	103,177	+0.03(+0.14%)
Nov 02, 2007	19.79	19.79	18.98	19.55	77,160	+0.06(+0.32%)