Independent Bk Corp (NQ: INDB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2008	21.34	22.23	19.51	21.66	71,866	+1.53(+7.59%)
Sep 29, 2008	20.45	21.86	19.47	20.13	64,448	-0.70(-3.37%)
Sep 26, 2008	20.15	21.05	19.91	20.83	87,087	+0.26(+1.25%)
Sep 25, 2008	20.09	21.33	20.09	20.57	99,245	-0.24(-1.17%)
Sep 24, 2008	20.85	21.88	20.52	20.82	62,603	-0.03(-0.13%)
Sep 23, 2008	20.84	20.84	20.03	20.84	106,710	+0.50(+2.46%)
Sep 22, 2008	22.86	22.86	20.34	20.34	62,863	-2.58(-11.27%)
Sep 19, 2008	26.87	27.21	20.05	22.93	548,648	+0.00(+0.00%)
Sep 18, 2008	20.95	23.97	20.02	22.93	364,590	+2.58(+12.70%)
Sep 17, 2008	21.10	21.34	19.73	20.34	231,597	-1.47(-6.72%)
Sep 16, 2008	19.36	21.86	19.36	21.81	241,043	+1.63(+8.06%)
Sep 15, 2008	19.69	20.98	19.69	20.18	188,351	-0.51(-2.45%)
Sep 12, 2008	19.63	20.78	19.63	20.69	183,289	+0.65(+3.26%)
Sep 11, 2008	19.34	20.76	19.00	20.04	168,860	+0.07(+0.35%)
Sep 10, 2008	20.32	20.36	19.50	19.97	223,946	+0.03(+0.14%)
Sep 09, 2008	20.52	20.91	19.80	19.94	188,976	-0.86(-4.14%)
Sep 08, 2008	20.33	21.18	19.27	20.80	212,041	+0.93(+4.69%)
Sep 05, 2008	19.29	20.18	18.90	19.87	188,236	+0.31(+1.60%)
Sep 04, 2008	19.72	20.07	19.39	19.56	193,861	-0.48(-2.39%)
Sep 03, 2008	19.22	20.11	19.22	20.04	154,748	+0.68(+3.52%)
Sep 02, 2008	19.79	20.22	18.66	19.36	172,690	+0.14(+0.72%)
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%)
Aug 01, 2008	18.29	18.51	17.77	18.41	118,533	+0.24(+1.30%)
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%)