Independent Bk Corp (NQ: INDB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Oct 01, 2008	21.73	22.17	20.67	21.59	22,122	-0.07(-0.32%)
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%)
Jul 01, 2008	16.40	17.31	16.40	17.02	103,823	+0.45(+2.73%)
Jun 30, 2008	17.03	17.36	16.56	16.56	153,678	-0.54(-3.17%)
Jun 27, 2008	17.06	17.64	16.81	17.11	363,577	-0.03(-0.20%)
Jun 26, 2008	17.43	17.43	17.11	17.14	130,374	-0.65(-3.63%)
Jun 25, 2008	17.93	18.64	17.49	17.79	170,602	-0.10(-0.58%)
Jun 24, 2008	17.76	18.42	17.39	17.89	161,800	+0.12(+0.70%)
Jun 23, 2008	18.56	18.56	17.74	17.77	79,158	-0.62(-3.36%)
Jun 20, 2008	18.43	18.69	18.08	18.38	223,554	-0.13(-0.68%)
Jun 19, 2008	18.48	18.76	18.12	18.51	105,794	+0.07(+0.38%)
Jun 18, 2008	18.61	19.01	18.11	18.44	98,410	-0.23(-1.23%)
Jun 17, 2008	19.34	19.34	18.60	18.67	105,401	-0.65(-3.35%)
Jun 16, 2008	18.93	19.45	18.52	19.31	150,034	+0.27(+1.42%)
Jun 13, 2008	19.15	19.33	18.48	19.04	140,730	+0.06(+0.29%)
Jun 12, 2008	19.31	19.72	18.83	18.99	161,616	-0.14(-0.73%)
Jun 11, 2008	19.44	19.56	18.88	19.13	128,988	-0.42(-2.13%)
Jun 10, 2008	19.57	19.76	19.25	19.54	91,919	+0.05(+0.25%)
Jun 09, 2008	19.80	19.93	19.33	19.50	121,213	-0.13(-0.67%)
Jun 06, 2008	20.40	20.40	19.53	19.63	137,801	-0.87(-4.24%)
Jun 05, 2008	20.34	20.72	20.34	20.50	90,990	+0.17(+0.85%)
Jun 04, 2008	19.96	20.37	19.80	20.32	151,172	+0.24(+1.21%)
Jun 03, 2008	20.16	20.20	19.75	20.08	95,659	+0.04(+0.21%)
Jun 02, 2008	20.38	20.39	19.75	20.04	74,333	-0.32(-1.57%)
May 30, 2008	20.40	20.57	20.11	20.36	318,139	-0.03(-0.14%)
May 29, 2008	19.92	20.50	19.88	20.38	179,038	+0.44(+2.23%)
May 28, 2008	20.32	20.32	19.66	19.94	211,124	-0.24(-1.20%)
May 27, 2008	19.90	20.27	19.73	20.18	91,213	+0.35(+1.75%)
May 26, 2008	19.97	20.24	19.65	19.84	71,155	+0.00(+0.00%)
May 23, 2008	19.97	20.24	19.65	19.84	71,155	-0.31(-1.52%)
May 22, 2008	19.79	20.27	19.79	20.14	107,203	+0.38(+1.93%)
May 21, 2008	20.07	20.32	19.54	19.76	109,196	-0.26(-1.28%)
May 20, 2008	19.95	20.36	19.82	20.02	164,878	-0.06(-0.31%)
May 19, 2008	20.33	20.64	20.03	20.08	113,906	-0.30(-1.47%)
May 16, 2008	20.72	20.78	20.02	20.38	146,846	-0.19(-0.91%)
May 15, 2008	20.55	20.73	19.95	20.57	163,859	-0.01(-0.03%)
May 14, 2008	20.32	20.96	20.32	20.57	136,061	+0.33(+1.61%)
May 13, 2008	20.32	20.53	20.04	20.25	110,883	-0.01(-0.07%)
May 12, 2008	19.36	20.46	19.25	20.26	142,456	+0.97(+5.01%)
May 09, 2008	19.40	19.52	19.02	19.29	98,896	+0.02(+0.11%)
May 08, 2008	19.41	19.60	19.13	19.27	63,483	-0.03(-0.18%)
May 07, 2008	20.46	20.81	19.22	19.31	67,814	-1.09(-5.35%)
May 06, 2008	20.10	20.50	19.63	20.40	94,665	-0.03(-0.14%)
May 05, 2008	20.46	20.79	20.14	20.43	65,152	-0.04(-0.20%)
May 02, 2008	21.36	21.54	20.44	20.47	99,941	-0.65(-3.09%)
May 01, 2008	20.38	21.52	20.38	21.12	63,928	+0.81(+4.00%)
Apr 30, 2008	20.48	20.81	20.25	20.31	71,008	-0.08(-0.41%)
Apr 29, 2008	20.78	20.88	20.25	20.39	130,212	-0.38(-1.81%)
Apr 28, 2008	20.16	20.98	19.81	20.77	124,403	+0.54(+2.68%)
Apr 25, 2008	20.53	20.56	19.76	20.22	158,710	-0.18(-0.89%)
Apr 24, 2008	19.72	20.98	19.47	20.41	136,195	+0.73(+3.71%)
Apr 23, 2008	20.13	20.45	19.26	19.68	125,344	-0.38(-1.90%)
Apr 22, 2008	20.37	20.85	19.93	20.06	189,535	-0.45(-2.20%)
Apr 21, 2008	21.04	21.51	20.48	20.51	129,341	-0.67(-3.18%)
Apr 18, 2008	21.18	21.57	20.94	21.18	104,844	+0.26(+1.26%)
Apr 17, 2008	21.16	21.16	20.60	20.92	148,443	-0.27(-1.28%)
Apr 16, 2008	20.45	21.58	20.45	21.19	153,136	+0.92(+4.52%)
Apr 15, 2008	20.00	20.38	19.82	20.27	84,611	+0.42(+2.14%)
Apr 14, 2008	20.33	20.33	19.70	19.85	73,313	-0.44(-2.19%)
Apr 11, 2008	20.28	20.90	20.16	20.29	118,742	-0.72(-3.41%)
Apr 10, 2008	20.63	21.24	20.32	21.01	79,106	+0.42(+2.06%)
Apr 09, 2008	21.14	21.14	20.44	20.59	80,421	-0.51(-2.44%)
Apr 08, 2008	20.94	21.39	20.55	21.10	112,275	-0.05(-0.23%)
Apr 07, 2008	21.19	21.38	20.75	21.15	165,623	+0.06(+0.30%)
Apr 04, 2008	21.52	21.69	20.87	21.09	93,054	-0.33(-1.52%)
Apr 03, 2008	21.61	22.07	21.18	21.41	109,802	-0.44(-2.00%)
Apr 02, 2008	21.32	21.87	21.00	21.85	70,222	+0.49(+2.28%)
Apr 01, 2008	20.86	21.54	20.78	21.36	104,511	+0.83(+4.06%)
Mar 31, 2008	20.57	21.14	20.27	20.53	929,842	+0.07(+0.34%)
Mar 28, 2008	21.30	21.31	20.23	20.46	86,292	-0.35(-1.70%)
Mar 27, 2008	21.33	21.43	20.44	20.82	77,924	-0.45(-2.12%)
Mar 26, 2008	21.39	21.39	20.51	21.27	76,558	-0.39(-1.80%)
Mar 25, 2008	21.46	21.83	20.54	21.66	68,410	+0.22(+1.04%)
Mar 24, 2008	21.53	22.17	21.27	21.43	104,990	-0.06(-0.29%)
Mar 21, 2008	19.65	21.54	19.15	21.50	381,804	+0.00(+0.00%)
Mar 20, 2008	19.65	21.54	19.15	21.50	381,804	+1.40(+6.98%)
Mar 19, 2008	21.03	21.18	20.09	20.09	218,515	-0.82(-3.92%)
Mar 18, 2008	20.50	21.09	19.99	20.91	114,915	+0.81(+4.04%)
Mar 17, 2008	19.13	20.43	18.46	20.10	79,797	+0.46(+2.33%)
Mar 14, 2008	20.34	20.34	19.32	19.64	73,895	-0.55(-2.72%)
Mar 13, 2008	19.59	20.70	19.52	20.19	182,030	+0.29(+1.47%)
Mar 12, 2008	19.45	20.38	19.11	19.90	190,480	+0.46(+2.36%)
Mar 11, 2008	18.67	19.44	17.68	19.44	71,879	+1.34(+7.41%)
Mar 10, 2008	18.21	18.41	17.62	18.10	77,514	-0.06(-0.31%)
Mar 07, 2008	17.79	18.55	17.79	18.15	62,741	+0.10(+0.54%)
Mar 06, 2008	18.50	18.69	18.06	18.06	87,379	-0.56(-3.02%)
Mar 05, 2008	18.79	18.85	18.52	18.62	116,791	-0.04(-0.22%)
Mar 04, 2008	18.43	19.26	18.34	18.66	180,140	+0.01(+0.07%)
Mar 03, 2008	18.44	19.01	18.44	18.65	105,972	+0.26(+1.40%)
Feb 29, 2008	18.73	18.96	18.25	18.39	100,983	-0.60(-3.18%)
Feb 28, 2008	19.22	19.42	18.50	19.00	118,015	-0.42(-2.15%)
Feb 27, 2008	19.93	20.20	19.25	19.41	128,043	-0.69(-3.46%)
Feb 26, 2008	19.87	20.50	19.79	20.11	76,351	+0.06(+0.31%)
Feb 25, 2008	19.74	20.12	19.37	20.04	63,879	+0.27(+1.37%)
Feb 22, 2008	19.52	19.80	18.84	19.77	109,205	+0.33(+1.68%)
Feb 21, 2008	19.86	20.13	19.32	19.45	75,800	-0.22(-1.13%)
Feb 20, 2008	18.98	19.88	18.93	19.67	57,089	+0.53(+2.76%)
Feb 19, 2008	19.33	19.39	18.84	19.14	40,951	+0.10(+0.55%)
Feb 18, 2008	19.02	19.13	18.52	19.04	69,491	+0.00(+0.00%)
Feb 15, 2008	19.02	19.13	18.52	19.04	69,491	-0.15(-0.76%)
Feb 14, 2008	20.19	20.33	18.95	19.18	82,662	-0.96(-4.76%)
Feb 13, 2008	19.99	20.32	19.68	20.14	52,299	+0.41(+2.08%)
Feb 12, 2008	19.32	20.10	19.02	19.73	113,590	+0.54(+2.82%)
Feb 11, 2008	19.55	19.55	18.99	19.19	98,741	-0.24(-1.25%)
Feb 08, 2008	19.89	19.89	19.10	19.43	37,579	-0.35(-1.79%)
Feb 07, 2008	19.48	20.32	19.45	19.79	74,366	+0.22(+1.14%)
Feb 06, 2008	19.63	20.02	19.43	19.56	122,164	+0.13(+0.68%)
Feb 05, 2008	19.16	19.71	19.11	19.43	91,059	-0.21(-1.06%)
Feb 04, 2008	20.06	20.52	19.35	19.64	159,284	-0.10(-0.49%)
Feb 01, 2008	20.29	20.29	19.17	19.74	125,646	-0.44(-2.17%)
Jan 31, 2008	18.79	20.32	18.79	20.18	72,196	+1.01(+5.26%)
Jan 30, 2008	19.31	19.66	19.09	19.17	130,086	-0.32(-1.64%)
Jan 29, 2008	19.31	19.49	18.99	19.49	103,206	+0.29(+1.52%)
Jan 28, 2008	18.76	19.35	18.53	19.20	95,468	+0.42(+2.26%)
Jan 25, 2008	18.96	19.21	18.68	18.77	98,917	+0.12(+0.63%)
Jan 24, 2008	18.63	18.70	17.80	18.65	154,143	+0.10(+0.52%)
Jan 23, 2008	16.89	19.04	16.67	18.56	129,970	+1.42(+8.27%)
Jan 22, 2008	16.85	18.20	16.85	17.14	233,724	-0.24(-1.36%)
Jan 21, 2008	17.61	17.95	16.86	17.38	178,397	+0.00(+0.00%)
Jan 18, 2008	17.61	17.95	16.86	17.38	178,397	+0.03(+0.20%)
Jan 17, 2008	18.21	18.37	16.86	17.34	264,214	-0.53(-2.99%)
Jan 16, 2008	17.71	18.27	17.40	17.88	162,048	+0.15(+0.86%)
Jan 15, 2008	17.36	18.00	17.36	17.72	80,388	+0.03(+0.20%)
Jan 14, 2008	17.94	18.34	17.49	17.69	176,101	-0.03(-0.20%)
Jan 11, 2008	17.86	18.64	17.57	17.72	122,572	-0.32(-1.77%)
Jan 10, 2008	17.49	18.37	17.27	18.04	61,628	+0.28(+1.56%)
Jan 09, 2008	17.33	17.96	17.21	17.77	126,252	+0.32(+1.83%)
Jan 08, 2008	17.67	17.89	17.37	17.45	125,453	-0.17(-0.99%)
Jan 07, 2008	17.49	17.75	17.37	17.62	97,499	+0.24(+1.40%)
Jan 04, 2008	17.39	17.58	17.09	17.38	122,193	-0.18(-1.03%)
Jan 03, 2008	18.11	18.31	17.56	17.56	98,442	-0.48(-2.66%)
Jan 02, 2008	18.90	19.00	17.90	18.04	89,515	-0.88(-4.63%)
Jan 01, 2008	18.56	18.93	18.09	18.91	0	+0.00(+0.00%)
Dec 31, 2007	18.56	18.93	18.09	18.91	63,734	+0.25(+1.34%)
Dec 28, 2007	19.19	19.54	18.63	18.66	56,632	-0.26(-1.36%)
Dec 27, 2007	19.93	19.95	18.91	18.92	61,618	-1.18(-5.88%)
Dec 26, 2007	20.16	20.48	19.88	20.10	70,145	-0.28(-1.36%)
Dec 24, 2007	20.18	20.58	19.52	20.38	48,568	+0.30(+1.49%)
Dec 21, 2007	19.54	20.08	18.95	20.08	235,709	+0.91(+4.75%)
Dec 20, 2007	19.42	19.42	18.61	19.17	106,964	-0.10(-0.51%)
Dec 19, 2007	19.81	19.87	19.07	19.27	100,598	-0.62(-3.11%)
Dec 18, 2007	19.02	19.89	18.60	19.88	112,255	+1.17(+6.24%)
Dec 17, 2007	19.04	19.14	18.49	18.72	90,574	-0.44(-2.29%)
Dec 14, 2007	19.43	19.56	19.09	19.15	104,547	-0.61(-3.09%)
Dec 13, 2007	19.45	19.80	19.19	19.77	71,659	+0.08(+0.42%)
Dec 12, 2007	19.79	19.90	19.04	19.68	109,372	+0.51(+2.64%)
Dec 11, 2007	20.57	20.80	19.07	19.18	112,810	-1.39(-6.76%)
Dec 10, 2007	20.93	20.93	20.31	20.57	58,508	-0.32(-1.53%)
Dec 07, 2007	21.00	21.09	20.61	20.88	96,819	-0.07(-0.33%)
Dec 06, 2007	20.08	20.95	19.66	20.95	76,426	+0.82(+4.07%)
Dec 05, 2007	19.72	20.13	19.51	20.13	103,437	+0.80(+4.13%)
Dec 04, 2007	19.11	20.13	18.93	19.34	104,741	+0.01(+0.07%)
Dec 03, 2007	20.07	20.22	19.29	19.32	74,982	-0.79(-3.90%)
Nov 30, 2007	20.09	20.32	19.77	20.11	153,989	+0.38(+1.94%)
Nov 29, 2007	19.79	20.46	19.67	19.72	123,617	-0.27(-1.36%)
Nov 28, 2007	19.31	20.15	19.27	20.00	144,665	+0.97(+5.11%)
Nov 27, 2007	18.80	19.45	18.71	19.02	115,820	+0.10(+0.55%)
Nov 26, 2007	20.00	20.15	18.84	18.92	58,863	-1.08(-5.39%)
Nov 23, 2007	19.72	20.14	19.72	20.00	26,243	+0.51(+2.64%)
Nov 21, 2007	19.67	20.13	19.38	19.48	71,804	-0.31(-1.58%)
Nov 20, 2007	19.43	20.04	18.70	19.79	122,811	+0.45(+2.33%)
Nov 19, 2007	19.66	19.94	19.18	19.34	87,330	-0.55(-2.76%)
Nov 16, 2007	19.99	20.13	19.63	19.89	84,398	-0.01(-0.07%)
Nov 15, 2007	20.01	20.20	19.57	19.91	65,966	-0.24(-1.21%)
Nov 14, 2007	20.77	20.91	19.77	20.15	123,215	-0.51(-2.49%)
Nov 13, 2007	20.51	20.70	20.15	20.66	138,636	+0.38(+1.88%)
Nov 12, 2007	19.74	20.43	19.46	20.28	104,770	+0.35(+1.74%)
Nov 09, 2007	19.70	20.36	19.36	19.93	155,500	-0.08(-0.38%)
Nov 08, 2007	19.20	20.05	18.87	20.01	90,024	+1.04(+5.46%)
Nov 07, 2007	19.77	19.84	18.82	18.97	84,626	-1.12(-5.57%)
Nov 06, 2007	19.66	20.11	19.45	20.09	65,311	+0.51(+2.63%)
Nov 05, 2007	19.17	19.75	18.83	19.58	103,177	+0.03(+0.14%)
Nov 02, 2007	19.79	19.79	18.98	19.55	77,160	+0.06(+0.32%)