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%)
Jul 01, 2008	16.40	17.31	16.40	17.02	103,823	+0.45(+2.73%)
Jun 30, 2008	17.03	17.36	16.56	16.56	153,678	-0.54(-3.17%)
Jun 27, 2008	17.06	17.64	16.81	17.11	363,577	-0.03(-0.20%)
Jun 26, 2008	17.43	17.43	17.11	17.14	130,374	-0.65(-3.63%)
Jun 25, 2008	17.93	18.64	17.49	17.79	170,602	-0.10(-0.58%)
Jun 24, 2008	17.76	18.42	17.39	17.89	161,800	+0.12(+0.70%)
Jun 23, 2008	18.56	18.56	17.74	17.77	79,158	-0.62(-3.36%)
Jun 20, 2008	18.43	18.69	18.08	18.38	223,554	-0.13(-0.68%)
Jun 19, 2008	18.48	18.76	18.12	18.51	105,794	+0.07(+0.38%)
Jun 18, 2008	18.61	19.01	18.11	18.44	98,410	-0.23(-1.23%)
Jun 17, 2008	19.34	19.34	18.60	18.67	105,401	-0.65(-3.35%)
Jun 16, 2008	18.93	19.45	18.52	19.31	150,034	+0.27(+1.42%)
Jun 13, 2008	19.15	19.33	18.48	19.04	140,730	+0.06(+0.29%)
Jun 12, 2008	19.31	19.72	18.83	18.99	161,616	-0.14(-0.73%)
Jun 11, 2008	19.44	19.56	18.88	19.13	128,988	-0.42(-2.13%)
Jun 10, 2008	19.57	19.76	19.25	19.54	91,919	+0.05(+0.25%)
Jun 09, 2008	19.80	19.93	19.33	19.50	121,213	-0.13(-0.67%)
Jun 06, 2008	20.40	20.40	19.53	19.63	137,801	-0.87(-4.24%)
Jun 05, 2008	20.34	20.72	20.34	20.50	90,990	+0.17(+0.85%)
Jun 04, 2008	19.96	20.37	19.80	20.32	151,172	+0.24(+1.21%)
Jun 03, 2008	20.16	20.20	19.75	20.08	95,659	+0.04(+0.21%)
Jun 02, 2008	20.38	20.39	19.75	20.04	74,333	-0.32(-1.57%)
May 30, 2008	20.40	20.57	20.11	20.36	318,139	-0.03(-0.14%)
May 29, 2008	19.92	20.50	19.88	20.38	179,038	+0.44(+2.23%)
May 28, 2008	20.32	20.32	19.66	19.94	211,124	-0.24(-1.20%)
May 27, 2008	19.90	20.27	19.73	20.18	91,213	+0.35(+1.75%)
May 26, 2008	19.97	20.24	19.65	19.84	71,155	+0.00(+0.00%)
May 23, 2008	19.97	20.24	19.65	19.84	71,155	-0.31(-1.52%)
May 22, 2008	19.79	20.27	19.79	20.14	107,203	+0.38(+1.93%)
May 21, 2008	20.07	20.32	19.54	19.76	109,196	-0.26(-1.28%)
May 20, 2008	19.95	20.36	19.82	20.02	164,878	-0.06(-0.31%)
May 19, 2008	20.33	20.64	20.03	20.08	113,906	-0.30(-1.47%)
May 16, 2008	20.72	20.78	20.02	20.38	146,846	-0.19(-0.91%)
May 15, 2008	20.55	20.73	19.95	20.57	163,859	-0.01(-0.03%)
May 14, 2008	20.32	20.96	20.32	20.57	136,061	+0.33(+1.61%)
May 13, 2008	20.32	20.53	20.04	20.25	110,883	-0.01(-0.07%)
May 12, 2008	19.36	20.46	19.25	20.26	142,456	+0.97(+5.01%)
May 09, 2008	19.40	19.52	19.02	19.29	98,896	+0.02(+0.11%)
May 08, 2008	19.41	19.60	19.13	19.27	63,483	-0.03(-0.18%)
May 07, 2008	20.46	20.81	19.22	19.31	67,814	-1.09(-5.35%)
May 06, 2008	20.10	20.50	19.63	20.40	94,665	-0.03(-0.14%)
May 05, 2008	20.46	20.79	20.14	20.43	65,152	-0.04(-0.20%)
May 02, 2008	21.36	21.54	20.44	20.47	99,941	-0.65(-3.09%)