Independent Bk Corp (NQ: INDB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Nov 01, 2007	20.19	20.69	19.26	19.49	142,485	-1.06(-5.17%)
Oct 31, 2007	20.64	20.74	20.07	20.55	79,979	+0.09(+0.44%)
Oct 30, 2007	20.26	20.57	20.15	20.46	58,757	+0.07(+0.34%)
Oct 29, 2007	20.48	21.01	20.22	20.39	45,738	-0.51(-2.43%)
Oct 26, 2007	20.63	20.98	20.34	20.90	75,575	+0.63(+3.12%)
Oct 25, 2007	20.28	20.81	19.85	20.27	67,878	+0.01(+0.07%)
Oct 24, 2007	20.52	20.77	19.76	20.25	67,768	-0.47(-2.28%)
Oct 23, 2007	20.79	20.79	20.34	20.73	105,500	+0.13(+0.64%)
Oct 22, 2007	20.12	20.83	19.92	20.59	75,852	+0.28(+1.37%)
Oct 19, 2007	21.00	21.20	20.30	20.32	118,684	-0.80(-3.78%)
Oct 18, 2007	21.05	21.12	20.49	21.11	82,461	-0.10(-0.46%)
Oct 17, 2007	21.32	21.38	20.67	21.21	82,844	+0.14(+0.66%)
Oct 16, 2007	20.98	21.32	20.82	21.07	115,323	+0.08(+0.40%)
Oct 15, 2007	20.98	21.28	20.54	20.99	126,747	-0.01(-0.07%)
Oct 12, 2007	21.16	21.27	20.45	21.00	196,710	-0.01(-0.07%)
Oct 11, 2007	21.64	21.82	20.77	21.02	65,889	-0.64(-2.95%)
Oct 10, 2007	21.59	21.86	21.16	21.66	33,615	+0.07(+0.32%)
Oct 09, 2007	21.59	21.66	21.38	21.59	42,507	-0.03(-0.16%)
Oct 08, 2007	21.63	21.80	21.36	21.62	83,287	+0.00(+0.00%)
Oct 05, 2007	21.14	21.70	20.86	21.62	75,139	+0.74(+3.52%)
Oct 04, 2007	21.01	21.15	20.70	20.89	91,288	-0.12(-0.59%)
Oct 03, 2007	21.14	21.19	20.61	21.01	53,942	-0.30(-1.40%)
Oct 02, 2007	21.59	21.59	21.15	21.31	67,072	-0.22(-1.00%)
Oct 01, 2007	20.71	21.54	20.24	21.52	101,322	+0.89(+4.31%)
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%)
Jul 02, 2007	20.68	21.04	20.52	20.93	40,329	+0.40(+1.96%)
Jun 29, 2007	21.00	21.04	20.52	20.52	65,573	-0.32(-1.53%)
Jun 28, 2007	21.11	21.27	20.82	20.84	117,954	-0.39(-1.83%)
Jun 27, 2007	20.38	21.32	20.38	21.23	76,516	+0.64(+3.12%)
Jun 26, 2007	20.14	20.69	20.14	20.59	1,526,987	+0.59(+2.97%)
Jun 25, 2007	20.44	20.59	19.89	20.00	136,516	-0.47(-2.31%)
Jun 22, 2007	20.61	20.73	20.44	20.47	331,008	-0.44(-2.09%)
Jun 21, 2007	20.89	21.10	20.84	20.91	134,184	-0.13(-0.63%)
Jun 20, 2007	21.31	21.36	20.97	21.04	74,988	-0.17(-0.82%)
Jun 19, 2007	20.97	21.34	20.74	21.21	49,080	+0.11(+0.53%)
Jun 18, 2007	21.34	21.54	20.80	21.10	73,980	-0.38(-1.78%)
Jun 15, 2007	21.33	21.68	21.15	21.48	129,394	+0.63(+3.03%)
Jun 14, 2007	20.96	21.20	20.81	20.85	37,710	-0.04(-0.20%)
Jun 13, 2007	20.66	21.09	20.54	20.89	44,330	+0.31(+1.52%)
Jun 12, 2007	20.43	21.09	20.43	20.58	80,889	+0.01(+0.03%)
Jun 11, 2007	20.63	20.77	20.35	20.57	46,120	-0.08(-0.37%)
Jun 08, 2007	20.23	20.65	20.23	20.65	41,512	+0.33(+1.61%)
Jun 07, 2007	20.34	20.54	20.12	20.32	62,074	-0.15(-0.75%)
Jun 06, 2007	20.11	20.52	20.04	20.48	97,247	+0.17(+0.82%)
Jun 05, 2007	20.52	20.52	20.17	20.31	76,220	-0.35(-1.72%)
Jun 04, 2007	20.63	20.74	20.39	20.66	30,913	+0.01(+0.03%)
Jun 01, 2007	20.62	21.01	20.48	20.66	70,479	+0.07(+0.34%)
May 31, 2007	20.54	20.67	20.15	20.59	199,323	+0.13(+0.65%)
May 30, 2007	20.38	20.59	20.25	20.45	71,996	-0.07(-0.34%)
May 29, 2007	20.34	20.59	20.34	20.52	50,341	+0.20(+0.99%)
May 25, 2007	19.96	20.32	19.95	20.32	44,834	+0.35(+1.74%)
May 24, 2007	20.26	20.43	19.77	19.97	100,891	-0.39(-1.91%)
May 23, 2007	20.61	20.61	20.26	20.36	42,277	-0.17(-0.85%)
May 22, 2007	20.32	20.65	20.25	20.54	31,290	+0.10(+0.51%)
May 21, 2007	20.06	20.43	20.06	20.43	79,238	+0.33(+1.62%)
May 18, 2007	20.17	20.28	19.96	20.11	55,222	+0.03(+0.14%)
May 17, 2007	20.59	20.59	19.93	20.08	102,650	-0.52(-2.53%)
May 16, 2007	20.75	20.75	20.27	20.60	129,681	+0.03(+0.13%)
May 15, 2007	21.04	21.06	20.57	20.57	65,332	-0.57(-2.69%)
May 14, 2007	21.16	21.22	20.98	21.14	71,947	-0.08(-0.36%)
May 11, 2007	21.07	21.36	20.86	21.22	134,514	+0.49(+2.35%)
May 10, 2007	21.46	21.54	20.72	20.73	76,085	-0.96(-4.42%)
May 09, 2007	21.24	21.75	21.24	21.69	69,278	+0.31(+1.46%)
May 08, 2007	21.53	21.62	21.26	21.38	39,764	-0.15(-0.71%)
May 07, 2007	21.56	21.67	21.29	21.53	29,530	-0.06(-0.29%)
May 04, 2007	21.57	21.70	21.24	21.59	53,621	+0.01(+0.06%)
May 03, 2007	21.71	21.71	21.49	21.58	51,170	-0.11(-0.51%)
May 02, 2007	21.12	21.71	21.12	21.69	37,452	+0.63(+2.97%)