Independent Bk Corp (NQ: INDB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	20.54	20.67	20.15	20.59	199,323	+0.13(+0.65%)
May 30, 2007	20.38	20.59	20.25	20.45	71,996	-0.07(-0.34%)
May 29, 2007	20.34	20.59	20.34	20.52	50,341	+0.20(+0.99%)
May 25, 2007	19.96	20.32	19.95	20.32	44,834	+0.35(+1.74%)
May 24, 2007	20.26	20.43	19.77	19.97	100,891	-0.39(-1.91%)
May 23, 2007	20.61	20.61	20.26	20.36	42,277	-0.17(-0.85%)
May 22, 2007	20.32	20.65	20.25	20.54	31,290	+0.10(+0.51%)
May 21, 2007	20.06	20.43	20.06	20.43	79,238	+0.33(+1.62%)
May 18, 2007	20.17	20.28	19.96	20.11	55,222	+0.03(+0.14%)
May 17, 2007	20.59	20.59	19.93	20.08	102,650	-0.52(-2.53%)
May 16, 2007	20.75	20.75	20.27	20.60	129,681	+0.03(+0.13%)
May 15, 2007	21.04	21.06	20.57	20.57	65,332	-0.57(-2.69%)
May 14, 2007	21.16	21.22	20.98	21.14	71,947	-0.08(-0.36%)
May 11, 2007	21.07	21.36	20.86	21.22	134,514	+0.49(+2.35%)
May 10, 2007	21.46	21.54	20.72	20.73	76,085	-0.96(-4.42%)
May 09, 2007	21.24	21.75	21.24	21.69	69,278	+0.31(+1.46%)
May 08, 2007	21.53	21.62	21.26	21.38	39,764	-0.15(-0.71%)
May 07, 2007	21.56	21.67	21.29	21.53	29,530	-0.06(-0.29%)
May 04, 2007	21.57	21.70	21.24	21.59	53,621	+0.01(+0.06%)
May 03, 2007	21.71	21.71	21.49	21.58	51,170	-0.11(-0.51%)
May 02, 2007	21.12	21.71	21.12	21.69	37,452	+0.63(+2.97%)