Independent Bk Corp (NQ: INDB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2007	21.00	21.04	20.52	20.52	65,573	-0.32(-1.53%)
Jun 28, 2007	21.11	21.27	20.82	20.84	117,954	-0.39(-1.83%)
Jun 27, 2007	20.38	21.32	20.38	21.23	76,516	+0.64(+3.12%)
Jun 26, 2007	20.14	20.69	20.14	20.59	1,526,987	+0.59(+2.97%)
Jun 25, 2007	20.44	20.59	19.89	20.00	136,516	-0.47(-2.31%)
Jun 22, 2007	20.61	20.73	20.44	20.47	331,008	-0.44(-2.09%)
Jun 21, 2007	20.89	21.10	20.84	20.91	134,184	-0.13(-0.63%)
Jun 20, 2007	21.31	21.36	20.97	21.04	74,988	-0.17(-0.82%)
Jun 19, 2007	20.97	21.34	20.74	21.21	49,080	+0.11(+0.53%)
Jun 18, 2007	21.34	21.54	20.80	21.10	73,980	-0.38(-1.78%)
Jun 15, 2007	21.33	21.68	21.15	21.48	129,394	+0.63(+3.03%)
Jun 14, 2007	20.96	21.20	20.81	20.85	37,710	-0.04(-0.20%)
Jun 13, 2007	20.66	21.09	20.54	20.89	44,330	+0.31(+1.52%)
Jun 12, 2007	20.43	21.09	20.43	20.58	80,889	+0.01(+0.03%)
Jun 11, 2007	20.63	20.77	20.35	20.57	46,120	-0.08(-0.37%)
Jun 08, 2007	20.23	20.65	20.23	20.65	41,512	+0.33(+1.61%)
Jun 07, 2007	20.34	20.54	20.12	20.32	62,074	-0.15(-0.75%)
Jun 06, 2007	20.11	20.52	20.04	20.48	97,247	+0.17(+0.82%)
Jun 05, 2007	20.52	20.52	20.17	20.31	76,220	-0.35(-1.72%)
Jun 04, 2007	20.63	20.74	20.39	20.66	30,913	+0.01(+0.03%)