Independent Bk Corp (NQ: INDB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Apr 02, 2007	22.89	22.96	22.55	22.64	34,860	-0.25(-1.09%)
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%)