Independent Bk Corp (NQ: INDB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2007	20.99	21.19	20.63	20.63	79,847	-0.41(-1.95%)
Sep 27, 2007	20.82	21.04	20.35	21.04	70,533	+0.37(+1.78%)
Sep 26, 2007	20.57	21.11	20.38	20.68	52,709	+0.26(+1.26%)
Sep 25, 2007	20.82	21.18	20.30	20.42	1,299,760	-0.56(-2.68%)
Sep 24, 2007	21.79	21.92	20.88	20.98	109,740	-0.76(-3.51%)
Sep 21, 2007	21.68	21.87	21.57	21.75	118,896	+0.15(+0.71%)
Sep 20, 2007	21.58	21.71	21.29	21.59	77,012	-0.05(-0.22%)
Sep 19, 2007	20.89	21.85	20.89	21.64	98,591	+0.93(+4.50%)
Sep 18, 2007	19.74	20.85	19.47	20.71	99,128	+1.12(+5.71%)
Sep 17, 2007	19.89	19.89	19.45	19.59	22,015	-0.31(-1.57%)
Sep 14, 2007	19.64	20.04	19.38	19.91	38,932	-0.01(-0.03%)
Sep 13, 2007	19.83	20.32	19.54	19.91	37,491	+0.21(+1.06%)
Sep 12, 2007	20.18	20.19	19.53	19.70	21,061	-0.39(-1.94%)
Sep 11, 2007	20.02	20.15	19.61	20.09	23,409	+0.30(+1.51%)
Sep 10, 2007	20.20	20.54	19.31	19.79	28,924	-0.32(-1.59%)
Sep 07, 2007	20.02	20.12	19.81	20.11	42,255	-0.27(-1.33%)
Sep 06, 2007	20.26	20.47	20.15	20.38	22,785	+0.15(+0.76%)
Sep 05, 2007	20.84	20.86	20.11	20.23	61,566	-0.72(-3.42%)
Sep 04, 2007	20.34	21.08	19.84	20.95	42,865	+0.49(+2.38%)
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%)
Aug 01, 2007	18.81	19.16	18.33	19.02	203,102	+0.19(+1.03%)
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%)