Independent Bk Corp (NQ: INDB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2007	21.77	22.06	21.46	21.61	75,571	-0.19(-0.86%)
Feb 27, 2007	22.67	22.68	21.57	21.80	109,317	-1.03(-4.50%)
Feb 26, 2007	22.96	23.09	22.50	22.83	67,885	-0.13(-0.57%)
Feb 23, 2007	23.25	23.25	22.95	22.96	38,117	-0.28(-1.20%)
Feb 22, 2007	23.43	23.58	22.98	23.24	81,633	-0.19(-0.80%)
Feb 21, 2007	23.25	23.43	23.05	23.43	47,888	+0.06(+0.24%)
Feb 20, 2007	22.92	23.39	22.75	23.37	65,520	+0.35(+1.51%)
Feb 16, 2007	22.93	23.02	22.75	23.02	51,032	+0.10(+0.42%)
Feb 15, 2007	22.98	22.99	22.86	22.93	51,091	-0.03(-0.12%)
Feb 14, 2007	23.10	23.12	22.93	22.96	73,154	-0.15(-0.63%)
Feb 13, 2007	23.06	23.10	22.86	23.10	63,488	+0.17(+0.73%)
Feb 12, 2007	22.63	23.00	22.62	22.93	79,697	+0.16(+0.70%)
Feb 09, 2007	22.91	23.00	22.63	22.77	70,581	-0.08(-0.36%)
Feb 08, 2007	22.64	22.91	22.46	22.86	52,700	+0.22(+0.95%)
Feb 07, 2007	22.57	22.80	22.33	22.64	48,037	+0.15(+0.65%)
Feb 06, 2007	22.42	22.58	22.41	22.50	62,250	+0.10(+0.43%)
Feb 05, 2007	22.52	22.52	22.27	22.40	67,106	-0.19(-0.86%)
Feb 02, 2007	22.52	22.61	22.30	22.59	49,275	+0.15(+0.68%)
Feb 01, 2007	22.41	22.60	22.26	22.44	94,586	+0.10(+0.44%)
Jan 31, 2007	22.34	22.41	21.86	22.34	90,620	-0.08(-0.34%)
Jan 30, 2007	22.27	22.43	22.00	22.42	62,757	+0.10(+0.47%)
Jan 29, 2007	22.16	22.43	22.06	22.32	90,665	+0.05(+0.22%)
Jan 26, 2007	22.15	22.34	21.89	22.27	161,584	+0.11(+0.50%)
Jan 25, 2007	22.57	22.57	21.95	22.16	129,388	-0.07(-0.31%)
Jan 24, 2007	22.60	22.66	21.95	22.23	253,731	-0.38(-1.69%)
Jan 23, 2007	22.82	23.06	22.45	22.61	214,625	-0.19(-0.82%)
Jan 22, 2007	23.31	23.34	22.41	22.80	681,315	-0.93(-3.92%)
Jan 19, 2007	24.32	24.38	23.71	23.73	305,132	-0.49(-2.04%)
Jan 18, 2007	24.23	24.37	23.88	24.22	101,037	-0.01(-0.03%)
Jan 17, 2007	24.32	24.65	24.07	24.23	43,160	-0.22(-0.88%)
Jan 16, 2007	25.00	25.03	24.39	24.44	68,466	-0.38(-1.54%)
Jan 12, 2007	24.81	25.00	24.59	24.82	43,737	-0.03(-0.11%)
Jan 11, 2007	24.46	25.12	24.42	24.85	154,949	+0.27(+1.10%)
Jan 10, 2007	24.34	24.66	24.25	24.58	97,499	+0.10(+0.40%)
Jan 09, 2007	24.30	24.70	24.30	24.48	73,685	+0.06(+0.23%)
Jan 08, 2007	24.32	24.73	24.12	24.43	90,605	+0.04(+0.17%)
Jan 05, 2007	24.93	25.05	24.32	24.39	121,202	-0.60(-2.42%)
Jan 04, 2007	25.03	25.14	24.40	24.99	181,467	-0.03(-0.11%)
Jan 03, 2007	24.91	25.25	24.32	25.02	87,039	-0.01(-0.06%)
Dec 29, 2006	25.17	25.60	24.98	25.03	118,113	-0.26(-1.02%)
Dec 28, 2006	25.66	25.79	25.29	25.29	42,644	-0.35(-1.38%)
Dec 27, 2006	25.08	25.67	25.03	25.64	73,333	+0.56(+2.24%)
Dec 26, 2006	24.39	25.09	24.37	25.08	37,197	+0.85(+3.53%)
Dec 22, 2006	24.27	24.52	24.18	24.23	54,423	-0.12(-0.49%)
Dec 21, 2006	24.32	24.64	24.21	24.34	49,895	+0.13(+0.52%)
Dec 20, 2006	23.97	24.34	23.95	24.22	110,245	+0.18(+0.75%)
Dec 19, 2006	23.91	24.22	23.80	24.04	100,045	-0.02(-0.09%)
Dec 18, 2006	24.63	24.63	23.83	24.06	60,996	-0.50(-2.04%)
Dec 15, 2006	24.45	24.66	24.35	24.56	173,414	+0.24(+1.00%)
Dec 14, 2006	23.98	24.66	23.98	24.32	73,744	+0.34(+1.42%)
Dec 13, 2006	23.97	24.25	23.76	23.98	43,179	+0.10(+0.41%)
Dec 12, 2006	23.83	23.96	23.30	23.88	32,714	+0.10(+0.44%)
Dec 11, 2006	23.82	23.99	23.62	23.78	22,476	+0.17(+0.71%)
Dec 08, 2006	24.23	24.33	23.61	23.61	34,652	-0.64(-2.64%)
Dec 07, 2006	24.14	24.40	23.91	24.25	50,872	+0.13(+0.55%)
Dec 06, 2006	24.00	24.25	23.93	24.12	27,929	-0.03(-0.14%)
Dec 05, 2006	24.12	24.32	23.99	24.15	25,726	+0.06(+0.26%)
Dec 04, 2006	23.75	24.28	23.75	24.09	57,526	+0.47(+2.00%)