Independent Bk Corp (NQ: INDB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2008	18.73	18.96	18.25	18.39	100,983	-0.60(-3.18%)
Feb 28, 2008	19.22	19.42	18.50	19.00	118,015	-0.42(-2.15%)
Feb 27, 2008	19.93	20.20	19.25	19.41	128,043	-0.69(-3.46%)
Feb 26, 2008	19.87	20.50	19.79	20.11	76,351	+0.06(+0.31%)
Feb 25, 2008	19.74	20.12	19.37	20.04	63,879	+0.27(+1.37%)
Feb 22, 2008	19.52	19.80	18.84	19.77	109,205	+0.33(+1.68%)
Feb 21, 2008	19.86	20.13	19.32	19.45	75,800	-0.22(-1.13%)
Feb 20, 2008	18.98	19.88	18.93	19.67	57,089	+0.53(+2.76%)
Feb 19, 2008	19.33	19.39	18.84	19.14	40,951	+0.10(+0.55%)
Feb 18, 2008	19.02	19.13	18.52	19.04	69,491	+0.00(+0.00%)
Feb 15, 2008	19.02	19.13	18.52	19.04	69,491	-0.15(-0.76%)
Feb 14, 2008	20.19	20.33	18.95	19.18	82,662	-0.96(-4.76%)
Feb 13, 2008	19.99	20.32	19.68	20.14	52,299	+0.41(+2.08%)
Feb 12, 2008	19.32	20.10	19.02	19.73	113,590	+0.54(+2.82%)
Feb 11, 2008	19.55	19.55	18.99	19.19	98,741	-0.24(-1.25%)
Feb 08, 2008	19.89	19.89	19.10	19.43	37,579	-0.35(-1.79%)
Feb 07, 2008	19.48	20.32	19.45	19.79	74,366	+0.22(+1.14%)
Feb 06, 2008	19.63	20.02	19.43	19.56	122,164	+0.13(+0.68%)
Feb 05, 2008	19.16	19.71	19.11	19.43	91,059	-0.21(-1.06%)
Feb 04, 2008	20.06	20.52	19.35	19.64	159,284	-0.10(-0.49%)