Independent Bk Corp (NQ: INDB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2009	15.72	15.87	14.97	15.38	99,292	-0.29(-1.86%)
Sep 29, 2009	15.87	16.08	15.56	15.67	68,085	-0.43(-2.68%)
Sep 28, 2009	15.65	16.31	15.56	16.10	66,575	+0.53(+3.44%)
Sep 25, 2009	15.68	15.81	15.37	15.56	66,990	-0.13(-0.80%)
Sep 24, 2009	15.92	16.09	15.39	15.69	151,657	-0.22(-1.40%)
Sep 23, 2009	16.26	16.32	15.84	15.91	76,918	-0.27(-1.67%)
Sep 22, 2009	16.49	16.64	16.04	16.18	76,683	-0.12(-0.77%)
Sep 21, 2009	16.33	16.68	16.26	16.31	54,229	-0.25(-1.51%)
Sep 18, 2009	16.15	16.57	15.95	16.56	232,651	+0.19(+1.19%)
Sep 17, 2009	16.51	16.63	16.29	16.36	51,272	-0.13(-0.80%)
Sep 16, 2009	16.08	16.49	16.03	16.49	64,724	+0.47(+2.90%)
Sep 15, 2009	15.78	16.06	15.52	16.03	78,937	+0.21(+1.32%)
Sep 14, 2009	15.60	15.95	15.60	15.82	81,034	+0.13(+0.84%)
Sep 11, 2009	15.91	15.93	15.64	15.69	61,768	-0.24(-1.53%)
Sep 10, 2009	16.16	16.24	15.69	15.93	82,041	-0.26(-1.59%)
Sep 09, 2009	15.91	16.42	15.82	16.19	99,202	+0.31(+1.97%)
Sep 08, 2009	15.96	15.97	15.53	15.88	131,110	+0.03(+0.18%)
Sep 04, 2009	15.74	15.92	15.53	15.85	104,979	+0.09(+0.57%)
Sep 03, 2009	15.56	15.76	15.30	15.76	93,395	+0.30(+1.93%)
Sep 02, 2009	15.72	16.04	15.36	15.46	150,552	-0.26(-1.68%)
Sep 01, 2009	16.06	16.82	15.64	15.72	153,806	-0.38(-2.33%)
Aug 31, 2009	16.09	16.26	15.89	16.10	151,689	-0.14(-0.86%)
Aug 28, 2009	16.75	16.92	16.15	16.24	118,830	-0.29(-1.77%)
Aug 27, 2009	16.59	16.78	16.02	16.53	117,294	-0.15(-0.92%)
Aug 26, 2009	16.94	16.96	16.55	16.68	106,647	-0.23(-1.36%)
Aug 25, 2009	17.11	17.23	16.82	16.91	181,925	+0.10(+0.62%)
Aug 24, 2009	16.79	17.12	16.24	16.81	405,285	+0.11(+0.67%)
Aug 21, 2009	16.44	16.83	16.24	16.70	192,192	+0.47(+2.91%)
Aug 20, 2009	15.93	16.31	15.90	16.22	85,731	+0.22(+1.39%)
Aug 19, 2009	15.47	16.06	15.47	16.00	159,005	+0.34(+2.17%)
Aug 18, 2009	15.69	15.90	15.58	15.66	113,700	+0.13(+0.81%)
Aug 17, 2009	15.74	16.02	15.49	15.54	117,479	-0.51(-3.16%)
Aug 14, 2009	16.51	16.51	15.52	16.04	109,111	-0.44(-2.70%)
Aug 13, 2009	16.56	16.94	16.14	16.49	139,829	+0.08(+0.51%)
Aug 12, 2009	16.20	16.67	16.08	16.40	159,807	+0.18(+1.11%)
Aug 11, 2009	16.13	16.34	15.80	16.22	150,810	-0.06(-0.38%)
Aug 10, 2009	15.76	16.39	15.74	16.29	110,873	+0.37(+2.31%)
Aug 07, 2009	15.46	16.33	15.40	15.92	133,420	+0.67(+4.37%)
Aug 06, 2009	15.47	15.58	15.10	15.25	78,815	-0.09(-0.59%)
Aug 05, 2009	15.33	15.49	15.22	15.34	117,793	-0.02(-0.14%)
Aug 04, 2009	14.88	15.51	14.69	15.36	84,244	+0.31(+2.08%)
Aug 03, 2009	14.97	15.21	14.78	15.05	95,376	+0.23(+1.55%)
Jul 31, 2009	14.61	15.06	14.61	14.82	119,738	+0.09(+0.61%)
Jul 30, 2009	14.42	15.00	14.42	14.73	261,339	+0.32(+2.22%)
Jul 29, 2009	14.20	14.45	14.17	14.41	113,254	+0.09(+0.63%)
Jul 28, 2009	14.38	14.55	14.15	14.32	142,026	-0.23(-1.58%)
Jul 27, 2009	14.25	14.56	14.15	14.55	434,948	+0.22(+1.55%)
Jul 24, 2009	14.54	14.76	14.25	14.33	377,296	-0.40(-2.74%)
Jul 23, 2009	14.15	14.88	14.07	14.73	267,265	+0.52(+3.67%)
Jul 22, 2009	14.20	14.42	13.99	14.21	120,270	-0.16(-1.11%)
Jul 21, 2009	14.34	14.40	14.01	14.37	256,041	+0.07(+0.49%)
Jul 20, 2009	14.20	14.33	14.01	14.30	188,432	+0.23(+1.63%)
Jul 17, 2009	14.34	14.47	13.99	14.07	150,604	-0.23(-1.60%)
Jul 16, 2009	14.05	14.37	14.01	14.30	101,660	+0.16(+1.13%)
Jul 15, 2009	14.11	14.44	13.86	14.14	197,206	+0.30(+2.16%)
Jul 14, 2009	13.96	13.96	13.56	13.84	127,152	-0.17(-1.24%)
Jul 13, 2009	13.76	14.22	13.47	14.01	211,678	+0.56(+4.18%)
Jul 10, 2009	13.46	13.65	13.26	13.45	174,258	-0.06(-0.46%)
Jul 09, 2009	13.76	13.78	13.40	13.51	113,894	-0.12(-0.92%)
Jul 08, 2009	13.52	13.92	13.33	13.64	210,982	+0.23(+1.71%)
Jul 07, 2009	13.66	13.83	13.33	13.41	169,309	-0.20(-1.48%)
Jul 06, 2009	13.30	13.78	13.30	13.61	134,486	+0.28(+2.08%)
Jul 02, 2009	13.83	13.95	13.19	13.33	209,796	-0.73(-5.19%)
Jul 01, 2009	13.79	14.38	13.79	14.06	198,271	+0.38(+2.74%)
Jun 30, 2009	13.67	14.01	13.49	13.69	365,087	-0.11(-0.81%)
Jun 29, 2009	13.85	13.99	13.33	13.80	149,932	-0.12(-0.85%)
Jun 26, 2009	13.38	13.92	13.22	13.92	891,144	+0.42(+3.09%)
Jun 25, 2009	13.20	13.50	13.12	13.50	163,218	+0.20(+1.52%)
Jun 24, 2009	13.37	13.73	13.24	13.30	143,079	+0.02(+0.16%)
Jun 23, 2009	13.65	13.75	13.18	13.28	125,530	-0.22(-1.60%)
Jun 22, 2009	13.76	13.91	13.49	13.49	207,152	-0.39(-2.80%)
Jun 19, 2009	13.79	13.96	13.70	13.88	413,245	+0.03(+0.20%)
Jun 18, 2009	13.94	13.99	13.71	13.85	348,180	-0.15(-1.09%)
Jun 17, 2009	14.04	14.40	13.77	14.01	159,076	-0.10(-0.69%)
Jun 16, 2009	14.14	14.41	13.86	14.10	150,913	-0.10(-0.69%)
Jun 15, 2009	14.59	14.84	13.94	14.20	132,509	-0.66(-4.44%)
Jun 12, 2009	14.47	15.01	14.28	14.86	125,961	+0.22(+1.47%)
Jun 11, 2009	14.51	15.05	14.51	14.65	121,321	+0.23(+1.59%)
Jun 10, 2009	14.85	14.85	14.09	14.42	115,633	-0.33(-2.26%)
Jun 09, 2009	14.65	15.04	14.60	14.75	66,387	+0.15(+1.00%)
Jun 08, 2009	14.67	14.86	14.24	14.60	122,714	-0.25(-1.68%)
Jun 05, 2009	15.28	15.28	14.47	14.85	161,682	-0.26(-1.70%)
Jun 04, 2009	14.56	15.11	14.26	15.11	186,204	+0.69(+4.82%)
Jun 03, 2009	14.47	14.67	14.11	14.42	150,045	-0.01(-0.10%)
Jun 02, 2009	14.39	14.78	14.17	14.43	131,737	-0.11(-0.76%)
Jun 01, 2009	14.39	14.74	14.12	14.54	150,748	+0.42(+3.00%)
May 29, 2009	13.74	14.24	13.56	14.12	229,481	+0.37(+2.68%)
May 28, 2009	13.76	14.05	13.40	13.75	149,704	+0.10(+0.71%)
May 27, 2009	14.37	14.38	13.52	13.65	169,744	-0.73(-5.07%)
May 26, 2009	13.53	14.56	13.53	14.38	185,326	+0.73(+5.34%)
May 22, 2009	13.68	14.11	13.48	13.65	249,227	+0.03(+0.25%)
May 21, 2009	13.69	13.85	13.22	13.62	258,006	-0.25(-1.80%)
May 20, 2009	14.56	14.79	13.76	13.87	244,034	-0.58(-3.99%)
May 19, 2009	14.33	14.50	13.70	14.44	310,947	+0.05(+0.34%)
May 18, 2009	13.60	14.48	13.54	14.40	308,365	+1.04(+7.75%)
May 15, 2009	13.17	13.60	13.10	13.36	182,419	+0.14(+1.05%)
May 14, 2009	13.30	14.05	13.15	13.22	259,603	+0.03(+0.21%)
May 13, 2009	13.71	13.96	13.11	13.19	325,343	-0.80(-5.71%)
May 12, 2009	14.51	14.74	13.72	13.99	191,211	-0.46(-3.17%)
May 11, 2009	14.72	15.05	14.37	14.45	143,963	-0.65(-4.32%)
May 08, 2009	14.17	15.12	14.17	15.10	252,460	+1.13(+8.11%)
May 07, 2009	14.52	14.59	13.76	13.97	146,706	-0.31(-2.19%)
May 06, 2009	14.04	14.44	13.78	14.28	186,577	+0.38(+2.70%)
May 05, 2009	14.37	14.37	13.45	13.91	200,321	-0.56(-3.89%)
May 04, 2009	14.24	14.52	13.65	14.47	262,652	+0.77(+5.63%)
May 01, 2009	13.87	14.13	13.44	13.70	330,035	-0.17(-1.20%)
Apr 30, 2009	13.37	14.01	13.37	13.87	396,718	+0.71(+5.39%)
Apr 29, 2009	13.04	13.22	12.71	13.16	331,375	+0.28(+2.16%)
Apr 28, 2009	12.87	13.25	12.54	12.88	238,441	-0.17(-1.33%)
Apr 27, 2009	13.50	13.91	12.81	13.05	283,708	-0.82(-5.91%)
Apr 24, 2009	13.24	14.02	12.95	13.87	293,134	+0.74(+5.61%)
Apr 23, 2009	13.24	13.46	12.53	13.14	196,777	-0.12(-0.94%)
Apr 22, 2009	13.33	13.67	12.93	13.26	273,938	-0.27(-2.00%)
Apr 21, 2009	12.83	14.04	12.51	13.53	347,505	+0.69(+5.35%)
Apr 20, 2009	13.03	14.53	12.79	12.85	287,158	-1.77(-12.12%)
Apr 17, 2009	14.18	14.99	13.63	14.62	211,188	+0.51(+3.65%)
Apr 16, 2009	14.06	14.28	13.15	14.10	403,922	+0.24(+1.75%)
Apr 15, 2009	12.64	13.91	12.38	13.86	190,290	+1.08(+8.42%)
Apr 14, 2009	13.32	13.99	12.57	12.78	312,091	-0.81(-5.98%)
Apr 13, 2009	12.58	13.72	12.25	13.60	1,279,312	+0.90(+7.12%)
Apr 09, 2009	11.42	12.69	11.39	12.69	175,716	+1.61(+14.55%)
Apr 08, 2009	10.72	11.14	10.55	11.08	87,912	+0.42(+3.91%)
Apr 07, 2009	10.80	11.16	10.64	10.66	86,019	-0.52(-4.66%)
Apr 06, 2009	11.17	11.30	10.88	11.19	160,505	-0.10(-0.86%)
Apr 03, 2009	10.86	11.39	10.60	11.28	107,004	+0.38(+3.51%)
Apr 02, 2009	10.73	11.03	10.60	10.90	176,078	+0.53(+5.09%)
Apr 01, 2009	10.07	10.84	9.811	10.37	189,058	+0.13(+1.22%)
Mar 31, 2009	9.775	10.85	9.664	10.25	152,004	+0.51(+5.21%)
Mar 30, 2009	9.775	9.949	9.393	9.741	121,233	-0.94(-8.78%)
Mar 26, 2009	10.71	10.78	10.23	10.68	126,937	+0.14(+1.32%)
Mar 25, 2009	11.16	11.16	9.859	10.54	203,844	-0.15(-1.37%)
Mar 24, 2009	11.64	11.74	10.62	10.69	133,349	-1.08(-9.21%)
Mar 23, 2009	11.16	11.80	10.73	11.77	173,688	+1.15(+10.79%)
Mar 20, 2009	10.94	11.32	10.62	10.62	237,818	-0.38(-3.47%)
Mar 19, 2009	11.46	11.61	10.89	11.01	229,647	-0.25(-2.22%)
Mar 18, 2009	9.914	11.34	9.914	11.26	142,534	+0.94(+9.09%)
Mar 17, 2009	10.23	10.37	10.02	10.32	110,830	+0.17(+1.64%)
Mar 16, 2009	10.44	10.85	9.977	10.15	114,003	-0.22(-2.08%)
Mar 13, 2009	10.16	10.62	10.05	10.37	144,749	+0.29(+2.90%)
Mar 12, 2009	8.831	10.12	8.650	10.07	139,569	+1.15(+12.93%)
Mar 11, 2009	8.872	9.373	8.844	8.921	149,576	+0.08(+0.94%)
Mar 10, 2009	7.788	8.900	7.378	8.838	159,768	+1.24(+16.27%)
Mar 09, 2009	7.900	8.126	7.469	7.601	102,738	-0.43(-5.36%)
Mar 06, 2009	8.205	8.233	7.676	8.032	109,091	-0.04(-0.52%)
Mar 05, 2009	8.921	8.976	8.025	8.073	124,849	-1.04(-11.43%)
Mar 04, 2009	9.199	9.386	8.740	9.115	107,652	-0.40(-4.23%)
Mar 02, 2009	10.03	10.10	9.477	9.518	171,704	-0.67(-6.55%)
Feb 27, 2009	10.12	10.41	9.928	10.19	168,148	+0.02(+0.21%)
Feb 26, 2009	10.04	10.74	9.866	10.16	185,149	+0.25(+2.52%)
Feb 25, 2009	9.831	10.30	9.345	9.914	210,576	-0.01(-0.07%)
Feb 24, 2009	9.324	10.05	9.206	9.921	206,467	+0.69(+7.53%)
Feb 23, 2009	9.574	9.984	9.206	9.227	126,100	-0.41(-4.25%)
Feb 20, 2009	9.338	9.734	8.761	9.637	224,008	+0.10(+1.02%)
Feb 19, 2009	10.36	10.58	9.505	9.539	138,121	-0.71(-6.92%)
Feb 18, 2009	10.49	10.71	10.04	10.25	89,066	-0.10(-1.01%)
Feb 17, 2009	10.77	11.01	10.29	10.35	133,990	-0.74(-6.64%)
Feb 13, 2009	11.44	11.61	10.81	11.09	130,328	-0.31(-2.68%)
Feb 12, 2009	10.83	11.80	10.76	11.39	216,800	-0.35(-2.96%)
Feb 11, 2009	11.96	12.17	11.56	11.74	156,217	-0.18(-1.51%)
Feb 10, 2009	12.74	13.03	11.90	11.92	114,976	-0.90(-7.04%)
Feb 09, 2009	12.92	13.24	12.75	12.83	95,887	-0.19(-1.44%)
Feb 06, 2009	12.69	13.12	12.64	13.01	147,363	+0.33(+2.57%)
Feb 05, 2009	12.59	13.20	12.45	12.69	168,598	-0.06(-0.49%)
Feb 04, 2009	12.64	13.43	12.64	12.75	135,013	+0.08(+0.60%)
Feb 03, 2009	13.12	13.26	12.55	12.67	133,944	-0.29(-2.25%)
Feb 02, 2009	12.73	13.15	12.53	12.96	179,472	+0.08(+0.65%)
Jan 30, 2009	13.28	13.53	12.76	12.88	205,200	-0.29(-2.22%)
Jan 29, 2009	13.95	13.95	13.17	13.17	153,019	-0.92(-6.51%)
Jan 28, 2009	13.83	14.34	13.53	14.09	335,998	+0.54(+4.00%)
Jan 27, 2009	14.06	14.44	13.37	13.55	360,843	-1.20(-8.15%)
Jan 26, 2009	15.29	15.53	14.06	14.75	244,859	-0.51(-3.32%)
Jan 23, 2009	14.90	15.34	14.72	15.26	319,973	-0.05(-0.32%)
Jan 22, 2009	15.48	16.26	14.83	15.31	157,433	-0.57(-3.59%)
Jan 21, 2009	14.63	16.11	14.19	15.88	217,595	+1.42(+9.86%)
Jan 20, 2009	16.08	16.24	14.40	14.45	200,826	-1.83(-11.26%)
Jan 16, 2009	16.51	16.57	15.35	16.29	175,606	-0.11(-0.68%)
Jan 15, 2009	16.54	16.76	15.72	16.40	151,824	-0.15(-0.88%)
Jan 14, 2009	17.04	17.60	16.51	16.54	81,391	-0.83(-4.76%)
Jan 13, 2009	17.17	17.53	17.13	17.37	102,906	+0.06(+0.32%)
Jan 12, 2009	17.54	17.61	17.20	17.31	98,940	-0.26(-1.46%)
Jan 09, 2009	18.09	18.10	17.44	17.57	140,222	-0.46(-2.54%)
Jan 08, 2009	17.89	18.53	17.75	18.03	97,012	+0.05(+0.27%)
Jan 07, 2009	17.86	18.22	17.73	17.98	213,940	-0.26(-1.45%)
Jan 06, 2009	18.13	18.51	17.65	18.24	183,546	+0.40(+2.22%)
Jan 05, 2009	18.23	18.23	17.43	17.85	206,206	-0.32(-1.76%)
Jan 02, 2009	18.24	18.61	17.72	18.17	312,943	-0.01(-0.04%)
Dec 31, 2008	18.55	19.61	17.76	18.18	0	-0.39(-2.10%)
Dec 30, 2008	17.72	18.68	17.19	18.56	285,334	+0.83(+4.70%)
Dec 29, 2008	17.22	17.75	17.03	17.73	190,070	+0.53(+3.07%)
Dec 26, 2008	16.88	17.33	16.86	17.20	62,546	+0.36(+2.15%)
Dec 24, 2008	16.65	17.47	16.32	16.84	360,867	+1.01(+6.41%)
Dec 23, 2008	16.04	16.04	15.49	15.83	61,088	-0.04(-0.26%)
Dec 22, 2008	16.02	16.29	15.42	15.87	83,159	-0.10(-0.65%)
Dec 19, 2008	16.50	16.61	15.79	15.97	236,497	-0.88(-5.23%)
Dec 18, 2008	17.01	17.72	16.58	16.86	110,066	-0.09(-0.53%)
Dec 17, 2008	16.99	17.52	16.80	16.95	123,945	-0.36(-2.09%)
Dec 16, 2008	16.42	17.42	15.73	17.31	159,840	+1.28(+7.98%)
Dec 15, 2008	16.92	17.20	15.61	16.03	79,729	-0.81(-4.83%)
Dec 12, 2008	15.89	17.14	15.61	16.84	125,183	+0.78(+4.84%)
Dec 11, 2008	16.87	17.29	15.99	16.06	135,818	-1.13(-6.55%)
Dec 10, 2008	17.11	17.63	16.58	17.19	83,964	+0.31(+1.85%)
Dec 09, 2008	17.12	17.97	16.58	16.88	206,652	-0.51(-2.92%)
Dec 08, 2008	17.32	17.71	16.49	17.38	231,160	+0.38(+2.25%)
Dec 05, 2008	15.61	17.06	15.42	17.00	203,689	+1.10(+6.95%)
Dec 04, 2008	15.72	16.82	15.47	15.90	244,624	-0.19(-1.21%)
Dec 03, 2008	15.23	16.54	15.03	16.09	323,829	+0.35(+2.21%)
Dec 02, 2008	15.15	15.84	14.90	15.74	200,468	+1.01(+6.89%)
Dec 01, 2008	15.94	15.97	14.59	14.73	198,080	-1.73(-10.51%)
Nov 28, 2008	16.69	16.90	16.03	16.46	27,177	-0.33(-1.95%)
Nov 26, 2008	15.48	16.80	15.48	16.79	150,782	+0.81(+5.09%)
Nov 25, 2008	15.65	16.06	14.94	15.97	191,607	+0.10(+0.66%)
Nov 24, 2008	14.44	15.92	14.16	15.87	171,504	+1.28(+8.76%)
Nov 21, 2008	14.42	14.83	13.21	14.59	260,772	+0.54(+3.86%)
Nov 20, 2008	14.63	15.26	13.90	14.05	132,414	-0.64(-4.35%)
Nov 19, 2008	15.97	16.22	14.61	14.69	142,275	-1.51(-9.31%)
Nov 18, 2008	16.90	16.91	15.54	16.20	182,744	-0.17(-1.06%)
Nov 17, 2008	16.26	16.92	16.03	16.37	132,736	-0.02(-0.13%)
Nov 14, 2008	17.26	17.97	16.29	16.39	154,752	-1.20(-6.80%)
Nov 13, 2008	16.45	17.72	15.74	17.58	194,869	+1.27(+7.79%)
Nov 12, 2008	16.73	17.33	16.25	16.31	187,127	-0.79(-4.63%)
Nov 11, 2008	18.20	18.20	17.11	17.11	138,781	-0.26(-1.52%)
Nov 10, 2008	18.97	18.97	17.20	17.37	183,546	-1.20(-6.47%)
Nov 07, 2008	18.93	19.11	18.40	18.57	79,519	-0.17(-0.89%)
Nov 06, 2008	19.09	19.59	18.74	18.74	87,196	-0.60(-3.09%)
Nov 05, 2008	20.27	20.91	19.18	19.34	68,628	-1.38(-6.67%)
Nov 04, 2008	20.67	20.97	20.16	20.72	59,413	+0.39(+1.91%)
Nov 03, 2008	20.53	20.59	19.00	20.33	73,364	+0.34(+1.70%)
Oct 31, 2008	18.81	20.36	18.51	19.99	154,090	+0.93(+4.89%)
Oct 30, 2008	19.49	19.49	18.35	19.06	100,054	+0.19(+1.03%)
Oct 29, 2008	18.94	19.52	18.54	18.86	165,974	-0.19(-1.02%)
Oct 28, 2008	16.84	19.38	16.30	19.06	190,872	+2.40(+14.39%)
Oct 27, 2008	16.50	18.29	16.38	16.66	84,682	-0.35(-2.08%)
Oct 24, 2008	15.79	18.31	15.70	17.02	147,337	-0.14(-0.81%)
Oct 23, 2008	17.75	17.89	16.26	17.15	123,837	-0.37(-2.10%)
Oct 22, 2008	17.56	18.67	17.26	17.52	145,114	-0.54(-3.00%)
Oct 21, 2008	18.06	18.83	17.90	18.06	166,402	-0.41(-2.22%)
Oct 20, 2008	18.11	18.65	17.70	18.47	99,255	+0.63(+3.50%)
Oct 17, 2008	18.24	19.47	17.71	17.85	231,280	-0.94(-4.99%)
Oct 16, 2008	19.44	19.44	16.08	18.79	298,420	+1.97(+11.69%)
Oct 15, 2008	17.81	18.15	16.69	16.82	292,895	-1.60(-8.68%)
Oct 14, 2008	17.41	19.42	17.41	18.42	125,620	+0.14(+0.76%)
Oct 13, 2008	17.72	18.38	17.01	18.28	149,480	+1.20(+6.99%)
Oct 10, 2008	15.31	17.48	15.04	17.08	362,913	+1.16(+7.29%)
Oct 09, 2008	18.43	18.43	15.85	15.92	197,261	-2.48(-13.48%)
Oct 08, 2008	18.34	20.84	18.11	18.40	171,609	-0.86(-4.47%)
Oct 07, 2008	20.52	20.52	17.83	19.27	174,479	-1.22(-5.94%)
Oct 06, 2008	19.38	21.18	18.51	20.48	76,607	+0.61(+3.08%)
Oct 03, 2008	20.59	22.21	19.82	19.87	97,913	-0.91(-4.38%)
Oct 02, 2008	21.46	21.97	20.78	20.78	67,509	-0.81(-3.73%)