Independent Bk Corp (NQ: INDB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 30, 2007	22.81	23.00	22.53	22.89	95,255	-0.03(-0.12%)
Mar 29, 2007	22.66	23.00	22.66	22.91	77,181	+0.35(+1.54%)
Mar 28, 2007	22.77	22.85	22.57	22.57	165,671	-0.33(-1.43%)
Mar 27, 2007	22.98	22.98	22.75	22.89	133,701	-0.11(-0.48%)
Mar 26, 2007	22.98	23.04	22.61	23.00	25,386	-0.01(-0.06%)
Mar 23, 2007	22.82	23.09	22.68	23.02	119,267	+0.11(+0.49%)
Mar 22, 2007	22.86	23.00	22.73	22.91	190,279	+0.19(+0.86%)
Mar 21, 2007	22.62	22.93	22.54	22.71	184,082	+0.12(+0.52%)
Mar 20, 2007	22.33	22.59	22.16	22.59	24,825	+0.35(+1.56%)
Mar 19, 2007	21.86	22.36	21.86	22.25	59,011	+0.58(+2.66%)
Mar 16, 2007	21.60	21.98	21.54	21.67	218,151	+0.03(+0.16%)
Mar 15, 2007	21.32	21.68	21.32	21.64	70,598	+0.35(+1.67%)
Mar 14, 2007	20.86	21.41	20.86	21.28	51,799	+0.38(+1.79%)
Mar 13, 2007	21.64	21.52	20.91	20.91	105,288	-0.74(-3.40%)
Mar 12, 2007	21.40	21.73	21.34	21.64	23,925	+0.01(+0.03%)
Mar 09, 2007	21.62	21.64	21.37	21.64	28,011	+0.12(+0.55%)
Mar 08, 2007	21.51	21.73	21.50	21.52	49,981	+0.13(+0.62%)
Mar 07, 2007	21.57	21.59	21.35	21.39	84,616	-0.53(-2.41%)
Mar 06, 2007	21.24	22.06	21.02	21.91	92,145	+0.92(+4.37%)
Mar 05, 2007	21.14	21.47	20.97	21.00	122,163	-0.28(-1.34%)
Mar 02, 2007	21.52	21.55	21.16	21.28	81,331	-0.39(-1.80%)