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%)