Independent Bk Corp (NQ: INDB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2007	19.40	19.61	18.52	18.82	152,363	-0.36(-1.88%)
Jul 30, 2007	18.56	19.44	18.14	19.18	137,626	+0.56(+3.02%)
Jul 27, 2007	18.38	18.98	18.32	18.62	140,537	+0.14(+0.75%)
Jul 26, 2007	18.44	19.18	18.16	18.48	136,218	-0.27(-1.44%)
Jul 25, 2007	19.27	19.37	18.45	18.75	213,853	-0.41(-2.14%)
Jul 24, 2007	19.54	19.80	19.09	19.16	187,675	-0.63(-3.16%)
Jul 23, 2007	19.82	20.19	19.61	19.79	91,363	+0.08(+0.42%)
Jul 20, 2007	20.29	20.32	19.50	19.70	154,345	-0.63(-3.08%)
Jul 19, 2007	20.57	20.70	20.12	20.33	58,643	-0.02(-0.10%)
Jul 18, 2007	20.85	20.94	20.10	20.35	135,209	-0.53(-2.56%)
Jul 17, 2007	20.98	21.30	20.86	20.88	44,923	-0.09(-0.43%)
Jul 16, 2007	21.21	21.27	20.98	20.98	55,688	-0.24(-1.11%)
Jul 13, 2007	21.19	21.26	21.12	21.21	57,932	-0.05(-0.23%)
Jul 12, 2007	20.44	21.47	20.44	21.26	152,606	+0.99(+4.87%)
Jul 11, 2007	20.07	20.40	20.01	20.27	74,926	+0.18(+0.90%)
Jul 10, 2007	20.79	20.79	19.97	20.09	136,165	-0.85(-4.05%)
Jul 09, 2007	21.27	21.27	20.85	20.94	38,187	-0.33(-1.57%)
Jul 06, 2007	20.96	21.33	20.91	21.27	64,084	+0.35(+1.66%)
Jul 05, 2007	20.81	20.95	20.69	20.93	42,851	+0.18(+0.87%)
Jul 03, 2007	20.91	20.98	20.69	20.75	43,933	-0.18(-0.86%)