Independent Bk Corp (NQ: INDB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 30, 2007	22.81	23.00	22.53	22.89	95,255	-0.03(-0.12%)
Mar 29, 2007	22.66	23.00	22.66	22.91	77,181	+0.35(+1.54%)
Mar 28, 2007	22.77	22.85	22.57	22.57	165,671	-0.33(-1.43%)
Mar 27, 2007	22.98	22.98	22.75	22.89	133,701	-0.11(-0.48%)
Mar 26, 2007	22.98	23.04	22.61	23.00	25,386	-0.01(-0.06%)
Mar 23, 2007	22.82	23.09	22.68	23.02	119,267	+0.11(+0.49%)
Mar 22, 2007	22.86	23.00	22.73	22.91	190,279	+0.19(+0.86%)
Mar 21, 2007	22.62	22.93	22.54	22.71	184,082	+0.12(+0.52%)
Mar 20, 2007	22.33	22.59	22.16	22.59	24,825	+0.35(+1.56%)
Mar 19, 2007	21.86	22.36	21.86	22.25	59,011	+0.58(+2.66%)
Mar 16, 2007	21.60	21.98	21.54	21.67	218,151	+0.03(+0.16%)
Mar 15, 2007	21.32	21.68	21.32	21.64	70,598	+0.35(+1.67%)
Mar 14, 2007	20.86	21.41	20.86	21.28	51,799	+0.38(+1.79%)
Mar 13, 2007	21.64	21.52	20.91	20.91	105,288	-0.74(-3.40%)
Mar 12, 2007	21.40	21.73	21.34	21.64	23,925	+0.01(+0.03%)
Mar 09, 2007	21.62	21.64	21.37	21.64	28,011	+0.12(+0.55%)
Mar 08, 2007	21.51	21.73	21.50	21.52	49,981	+0.13(+0.62%)
Mar 07, 2007	21.57	21.59	21.35	21.39	84,616	-0.53(-2.41%)
Mar 06, 2007	21.24	22.06	21.02	21.91	92,145	+0.92(+4.37%)
Mar 05, 2007	21.14	21.47	20.97	21.00	122,163	-0.28(-1.34%)
Mar 02, 2007	21.52	21.55	21.16	21.28	81,331	-0.39(-1.80%)
Mar 01, 2007	21.39	21.82	21.18	21.67	64,517	+0.06(+0.26%)
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%)