Independent Bk Corp (NQ: INDB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2007	19.95	20.63	19.52	20.46	82,313	+0.83(+4.25%)
Aug 30, 2007	19.81	20.04	19.38	19.63	32,636	-0.42(-2.08%)
Aug 29, 2007	19.45	20.05	19.33	20.04	47,084	+0.69(+3.55%)
Aug 28, 2007	20.34	20.34	19.33	19.36	51,772	-1.04(-5.11%)
Aug 27, 2007	20.88	21.01	20.32	20.40	25,275	-0.60(-2.85%)
Aug 24, 2007	20.54	21.00	20.36	21.00	25,167	+0.43(+2.09%)
Aug 23, 2007	21.20	21.20	20.46	20.57	24,071	-0.54(-2.57%)
Aug 22, 2007	20.98	21.29	20.79	21.11	52,003	+0.19(+0.90%)
Aug 21, 2007	20.84	21.15	20.55	20.92	65,206	+0.01(+0.03%)
Aug 20, 2007	21.73	21.73	20.59	20.91	65,581	-0.33(-1.54%)
Aug 17, 2007	21.39	22.38	21.03	21.24	184,124	+0.57(+2.76%)
Aug 16, 2007	18.93	20.67	18.89	20.67	143,927	+1.70(+8.97%)
Aug 15, 2007	19.15	20.02	18.96	18.97	54,786	-0.17(-0.91%)
Aug 14, 2007	19.66	19.66	19.00	19.14	74,631	-0.40(-2.06%)
Aug 13, 2007	20.57	20.57	19.45	19.54	54,853	-0.74(-3.66%)
Aug 10, 2007	19.74	20.79	19.61	20.29	112,963	+0.25(+1.25%)
Aug 09, 2007	19.79	20.63	19.79	20.04	112,230	-0.26(-1.27%)
Aug 08, 2007	18.76	20.67	18.62	20.29	190,735	+1.57(+8.39%)
Aug 07, 2007	18.76	19.00	18.48	18.72	132,713	-0.11(-0.59%)
Aug 06, 2007	18.70	18.99	18.19	18.84	212,869	+0.26(+1.42%)
Aug 03, 2007	18.57	19.13	18.50	18.57	170,166	-0.65(-3.36%)
Aug 02, 2007	19.11	19.27	18.87	19.22	91,164	+0.20(+1.06%)