Independent Bk Corp (NQ: INDB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2008	18.55	19.61	17.76	18.18	0	-0.39(-2.10%)
Dec 30, 2008	17.72	18.68	17.19	18.56	285,334	+0.83(+4.70%)
Dec 29, 2008	17.22	17.75	17.03	17.73	190,070	+0.53(+3.07%)
Dec 26, 2008	16.88	17.33	16.86	17.20	62,546	+0.36(+2.15%)
Dec 24, 2008	16.65	17.47	16.32	16.84	360,867	+1.01(+6.41%)
Dec 23, 2008	16.04	16.04	15.49	15.83	61,088	-0.04(-0.26%)
Dec 22, 2008	16.02	16.29	15.42	15.87	83,159	-0.10(-0.65%)
Dec 19, 2008	16.50	16.61	15.79	15.97	236,497	-0.88(-5.23%)
Dec 18, 2008	17.01	17.72	16.58	16.86	110,066	-0.09(-0.53%)
Dec 17, 2008	16.99	17.52	16.80	16.95	123,945	-0.36(-2.09%)
Dec 16, 2008	16.42	17.42	15.73	17.31	159,840	+1.28(+7.98%)
Dec 15, 2008	16.92	17.20	15.61	16.03	79,729	-0.81(-4.83%)
Dec 12, 2008	15.89	17.14	15.61	16.84	125,183	+0.78(+4.84%)
Dec 11, 2008	16.87	17.29	15.99	16.06	135,818	-1.13(-6.55%)
Dec 10, 2008	17.11	17.63	16.58	17.19	83,964	+0.31(+1.85%)
Dec 09, 2008	17.12	17.97	16.58	16.88	206,652	-0.51(-2.92%)
Dec 08, 2008	17.32	17.71	16.49	17.38	231,160	+0.38(+2.25%)
Dec 05, 2008	15.61	17.06	15.42	17.00	203,689	+1.10(+6.95%)
Dec 04, 2008	15.72	16.82	15.47	15.90	244,624	-0.19(-1.21%)
Dec 03, 2008	15.23	16.54	15.03	16.09	323,829	+0.35(+2.21%)
Dec 02, 2008	15.15	15.84	14.90	15.74	200,468	+1.01(+6.89%)