Independent Bk Corp (NQ: INDB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)