Independent Bk Corp (NQ: INDB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
May 01, 2007	20.69	21.07	20.50	21.07	39,504	+0.43(+2.09%)
Apr 30, 2007	21.36	21.52	20.63	20.63	61,217	-0.74(-3.45%)
Apr 27, 2007	21.64	21.64	21.30	21.37	29,698	-0.34(-1.57%)
Apr 26, 2007	21.63	21.74	21.61	21.71	49,457	+0.06(+0.26%)
Apr 25, 2007	21.64	21.66	21.49	21.66	39,493	+0.07(+0.32%)
Apr 24, 2007	21.88	21.88	21.53	21.59	52,039	-0.10(-0.45%)
Apr 23, 2007	21.75	21.89	21.66	21.68	34,455	-0.19(-0.89%)
Apr 20, 2007	22.02	22.23	21.62	21.88	72,935	+0.21(+0.96%)
Apr 19, 2007	21.48	22.02	21.40	21.67	72,484	+0.02(+0.10%)
Apr 18, 2007	22.04	22.04	21.59	21.65	83,830	-0.29(-1.33%)
Apr 17, 2007	22.16	22.18	21.68	21.94	53,212	-0.22(-1.00%)
Apr 16, 2007	21.97	22.17	21.75	22.16	128,970	+0.35(+1.62%)
Apr 13, 2007	21.84	21.94	21.59	21.81	112,177	-0.07(-0.32%)
Apr 12, 2007	22.26	22.39	21.23	21.88	208,960	-0.65(-2.87%)
Apr 11, 2007	22.43	22.55	21.82	22.52	100,709	+0.10(+0.46%)
Apr 10, 2007	22.16	22.48	22.16	22.42	29,372	+0.17(+0.75%)
Apr 09, 2007	22.38	22.38	21.98	22.25	204,260	+0.04(+0.19%)
Apr 05, 2007	22.33	22.33	22.10	22.21	50,574	-0.12(-0.53%)
Apr 04, 2007	22.81	22.82	22.28	22.33	40,639	-0.56(-2.46%)
Apr 03, 2007	23.04	23.07	22.76	22.89	66,692	+0.26(+1.14%)