Independent Bk Corp (NQ: INDB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2008	19.15	19.58	18.95	19.22	124,896	-0.15(-0.75%)
Aug 28, 2008	19.16	19.58	18.98	19.36	212,974	+0.22(+1.12%)
Aug 27, 2008	18.68	19.38	18.68	19.15	208,541	+0.49(+2.61%)
Aug 26, 2008	18.13	18.75	18.12	18.66	170,926	+0.53(+2.91%)
Aug 25, 2008	18.74	19.00	17.79	18.13	128,968	-0.76(-4.04%)
Aug 22, 2008	18.37	19.18	18.37	18.90	172,774	+0.32(+1.72%)
Aug 21, 2008	18.62	19.03	18.40	18.58	114,324	-0.43(-2.27%)
Aug 20, 2008	18.90	19.65	18.62	19.01	282,385	+0.12(+0.63%)
Aug 19, 2008	19.08	19.11	18.63	18.89	154,873	-0.41(-2.12%)
Aug 18, 2008	19.72	20.12	18.99	19.30	122,491	-0.64(-3.21%)
Aug 15, 2008	20.32	20.88	19.44	19.94	210,746	-0.05(-0.24%)
Aug 14, 2008	19.63	20.23	19.29	19.99	109,196	+0.19(+0.98%)
Aug 13, 2008	20.07	20.26	19.38	19.79	159,011	-0.40(-1.96%)
Aug 12, 2008	20.02	20.22	19.63	20.19	187,462	+0.03(+0.14%)
Aug 11, 2008	19.11	20.48	19.00	20.16	185,644	+0.98(+5.11%)
Aug 08, 2008	17.82	19.38	17.82	19.18	209,220	+1.31(+7.35%)
Aug 07, 2008	18.47	18.79	17.75	17.87	210,786	-0.97(-5.13%)
Aug 06, 2008	19.08	19.13	18.54	18.84	182,352	-0.38(-1.95%)
Aug 05, 2008	18.97	19.38	18.28	19.21	238,352	+0.47(+2.52%)
Aug 04, 2008	18.31	19.05	17.79	18.74	180,664	+0.33(+1.77%)