Independent Bk Corp (NQ: INDB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2008	17.97	18.65	17.65	18.18	134,656	-0.16(-0.87%)
Jul 30, 2008	18.46	18.46	17.73	18.34	183,700	-0.11(-0.60%)
Jul 29, 2008	18.45	18.45	17.37	18.45	107,951	+0.97(+5.52%)
Jul 28, 2008	17.79	17.99	17.22	17.48	108,384	-0.42(-2.33%)
Jul 25, 2008	17.99	17.99	17.33	17.90	97,546	+0.19(+1.06%)
Jul 24, 2008	18.59	18.65	17.56	17.71	132,792	-0.80(-4.32%)
Jul 23, 2008	18.37	19.11	18.13	18.51	111,100	+0.19(+1.02%)
Jul 22, 2008	16.75	18.32	16.37	18.32	214,229	+1.38(+8.16%)
Jul 21, 2008	17.36	17.54	16.76	16.94	184,897	-0.43(-2.48%)
Jul 18, 2008	17.28	17.54	15.79	17.37	252,666	-0.08(-0.44%)
Jul 17, 2008	16.61	17.45	15.98	17.45	312,176	+1.08(+6.58%)
Jul 16, 2008	14.78	16.37	14.53	16.37	132,294	+1.68(+11.45%)
Jul 15, 2008	14.82	15.33	13.98	14.69	156,494	-0.35(-2.31%)
Jul 14, 2008	16.20	16.20	14.94	15.03	176,512	-1.45(-8.81%)
Jul 11, 2008	15.99	16.54	15.46	16.49	132,397	+0.38(+2.37%)
Jul 10, 2008	15.69	16.42	15.55	16.10	122,258	+0.38(+2.43%)
Jul 09, 2008	16.83	16.89	15.72	15.72	98,394	-1.13(-6.72%)
Jul 08, 2008	15.29	16.86	15.20	16.86	156,826	+1.58(+10.32%)
Jul 07, 2008	16.08	16.31	14.80	15.28	148,695	-0.72(-4.52%)
Jul 04, 2008	16.22	16.52	15.99	16.00	41,279	+0.00(+0.00%)
Jul 03, 2008	16.22	16.52	15.99	16.00	41,279	-0.18(-1.12%)
Jul 02, 2008	16.97	17.23	16.15	16.18	151,908	-0.83(-4.90%)