Independent Bk Corp (NQ: INDB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2008	16.69	16.90	16.03	16.46	27,177	-0.33(-1.95%)
Nov 26, 2008	15.48	16.80	15.48	16.79	150,782	+0.81(+5.09%)
Nov 25, 2008	15.65	16.06	14.94	15.97	191,607	+0.10(+0.66%)
Nov 24, 2008	14.44	15.92	14.16	15.87	171,504	+1.28(+8.76%)
Nov 21, 2008	14.42	14.83	13.21	14.59	260,772	+0.54(+3.86%)
Nov 20, 2008	14.63	15.26	13.90	14.05	132,414	-0.64(-4.35%)
Nov 19, 2008	15.97	16.22	14.61	14.69	142,275	-1.51(-9.31%)
Nov 18, 2008	16.90	16.91	15.54	16.20	182,744	-0.17(-1.06%)
Nov 17, 2008	16.26	16.92	16.03	16.37	132,736	-0.02(-0.13%)
Nov 14, 2008	17.26	17.97	16.29	16.39	154,752	-1.20(-6.80%)
Nov 13, 2008	16.45	17.72	15.74	17.58	194,869	+1.27(+7.79%)
Nov 12, 2008	16.73	17.33	16.25	16.31	187,127	-0.79(-4.63%)
Nov 11, 2008	18.20	18.20	17.11	17.11	138,781	-0.26(-1.52%)
Nov 10, 2008	18.97	18.97	17.20	17.37	183,546	-1.20(-6.47%)
Nov 07, 2008	18.93	19.11	18.40	18.57	79,519	-0.17(-0.89%)
Nov 06, 2008	19.09	19.59	18.74	18.74	87,196	-0.60(-3.09%)
Nov 05, 2008	20.27	20.91	19.18	19.34	68,628	-1.38(-6.67%)
Nov 04, 2008	20.67	20.97	20.16	20.72	59,413	+0.39(+1.91%)
Nov 03, 2008	20.53	20.59	19.00	20.33	73,364	+0.34(+1.70%)
Oct 31, 2008	18.81	20.36	18.51	19.99	154,090	+0.93(+4.89%)
Oct 30, 2008	19.49	19.49	18.35	19.06	100,054	+0.19(+1.03%)
Oct 29, 2008	18.94	19.52	18.54	18.86	165,974	-0.19(-1.02%)
Oct 28, 2008	16.84	19.38	16.30	19.06	190,872	+2.40(+14.39%)
Oct 27, 2008	16.50	18.29	16.38	16.66	84,682	-0.35(-2.08%)
Oct 24, 2008	15.79	18.31	15.70	17.02	147,337	-0.14(-0.81%)
Oct 23, 2008	17.75	17.89	16.26	17.15	123,837	-0.37(-2.10%)
Oct 22, 2008	17.56	18.67	17.26	17.52	145,114	-0.54(-3.00%)
Oct 21, 2008	18.06	18.83	17.90	18.06	166,402	-0.41(-2.22%)
Oct 20, 2008	18.11	18.65	17.70	18.47	99,255	+0.63(+3.50%)
Oct 17, 2008	18.24	19.47	17.71	17.85	231,280	-0.94(-4.99%)
Oct 16, 2008	19.44	19.44	16.08	18.79	298,420	+1.97(+11.69%)
Oct 15, 2008	17.81	18.15	16.69	16.82	292,895	-1.60(-8.68%)
Oct 14, 2008	17.41	19.42	17.41	18.42	125,620	+0.14(+0.76%)
Oct 13, 2008	17.72	18.38	17.01	18.28	149,480	+1.20(+6.99%)
Oct 10, 2008	15.31	17.48	15.04	17.08	362,913	+1.16(+7.29%)
Oct 09, 2008	18.43	18.43	15.85	15.92	197,261	-2.48(-13.48%)
Oct 08, 2008	18.34	20.84	18.11	18.40	171,609	-0.86(-4.47%)
Oct 07, 2008	20.52	20.52	17.83	19.27	174,479	-1.22(-5.94%)
Oct 06, 2008	19.38	21.18	18.51	20.48	76,607	+0.61(+3.08%)
Oct 03, 2008	20.59	22.21	19.82	19.87	97,913	-0.91(-4.38%)
Oct 02, 2008	21.46	21.97	20.78	20.78	67,509	-0.81(-3.73%)
Oct 01, 2008	21.73	22.17	20.67	21.59	22,122	-0.07(-0.32%)
Sep 30, 2008	21.34	22.23	19.51	21.66	71,866	+1.53(+7.59%)
Sep 29, 2008	20.45	21.86	19.47	20.13	64,448	-0.70(-3.37%)
Sep 26, 2008	20.15	21.05	19.91	20.83	87,087	+0.26(+1.25%)
Sep 25, 2008	20.09	21.33	20.09	20.57	99,245	-0.24(-1.17%)
Sep 24, 2008	20.85	21.88	20.52	20.82	62,603	-0.03(-0.13%)
Sep 23, 2008	20.84	20.84	20.03	20.84	106,710	+0.50(+2.46%)
Sep 22, 2008	22.86	22.86	20.34	20.34	62,863	-2.58(-11.27%)
Sep 19, 2008	26.87	27.21	20.05	22.93	548,648	+0.00(+0.00%)
Sep 18, 2008	20.95	23.97	20.02	22.93	364,590	+2.58(+12.70%)
Sep 17, 2008	21.10	21.34	19.73	20.34	231,597	-1.47(-6.72%)
Sep 16, 2008	19.36	21.86	19.36	21.81	241,043	+1.63(+8.06%)
Sep 15, 2008	19.69	20.98	19.69	20.18	188,351	-0.51(-2.45%)
Sep 12, 2008	19.63	20.78	19.63	20.69	183,289	+0.65(+3.26%)
Sep 11, 2008	19.34	20.76	19.00	20.04	168,860	+0.07(+0.35%)
Sep 10, 2008	20.32	20.36	19.50	19.97	223,946	+0.03(+0.14%)
Sep 09, 2008	20.52	20.91	19.80	19.94	188,976	-0.86(-4.14%)
Sep 08, 2008	20.33	21.18	19.27	20.80	212,041	+0.93(+4.69%)
Sep 05, 2008	19.29	20.18	18.90	19.87	188,236	+0.31(+1.60%)
Sep 04, 2008	19.72	20.07	19.39	19.56	193,861	-0.48(-2.39%)
Sep 03, 2008	19.22	20.11	19.22	20.04	154,748	+0.68(+3.52%)