Independent Bk Corp (NQ: INDB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2007	18.56	18.93	18.09	18.91	63,734	+0.25(+1.34%)
Dec 28, 2007	19.19	19.54	18.63	18.66	56,632	-0.26(-1.36%)
Dec 27, 2007	19.93	19.95	18.91	18.92	61,618	-1.18(-5.88%)
Dec 26, 2007	20.16	20.48	19.88	20.10	70,145	-0.28(-1.36%)
Dec 24, 2007	20.18	20.58	19.52	20.38	48,568	+0.30(+1.49%)
Dec 21, 2007	19.54	20.08	18.95	20.08	235,709	+0.91(+4.75%)
Dec 20, 2007	19.42	19.42	18.61	19.17	106,964	-0.10(-0.51%)
Dec 19, 2007	19.81	19.87	19.07	19.27	100,598	-0.62(-3.11%)
Dec 18, 2007	19.02	19.89	18.60	19.88	112,255	+1.17(+6.24%)
Dec 17, 2007	19.04	19.14	18.49	18.72	90,574	-0.44(-2.29%)
Dec 14, 2007	19.43	19.56	19.09	19.15	104,547	-0.61(-3.09%)
Dec 13, 2007	19.45	19.80	19.19	19.77	71,659	+0.08(+0.42%)
Dec 12, 2007	19.79	19.90	19.04	19.68	109,372	+0.51(+2.64%)
Dec 11, 2007	20.57	20.80	19.07	19.18	112,810	-1.39(-6.76%)
Dec 10, 2007	20.93	20.93	20.31	20.57	58,508	-0.32(-1.53%)
Dec 07, 2007	21.00	21.09	20.61	20.88	96,819	-0.07(-0.33%)
Dec 06, 2007	20.08	20.95	19.66	20.95	76,426	+0.82(+4.07%)
Dec 05, 2007	19.72	20.13	19.51	20.13	103,437	+0.80(+4.13%)
Dec 04, 2007	19.11	20.13	18.93	19.34	104,741	+0.01(+0.07%)
Dec 03, 2007	20.07	20.22	19.29	19.32	74,982	-0.79(-3.90%)
Nov 30, 2007	20.09	20.32	19.77	20.11	153,989	+0.38(+1.94%)
Nov 29, 2007	19.79	20.46	19.67	19.72	123,617	-0.27(-1.36%)
Nov 28, 2007	19.31	20.15	19.27	20.00	144,665	+0.97(+5.11%)
Nov 27, 2007	18.80	19.45	18.71	19.02	115,820	+0.10(+0.55%)
Nov 26, 2007	20.00	20.15	18.84	18.92	58,863	-1.08(-5.39%)
Nov 23, 2007	19.72	20.14	19.72	20.00	26,243	+0.51(+2.64%)
Nov 21, 2007	19.67	20.13	19.38	19.48	71,804	-0.31(-1.58%)
Nov 20, 2007	19.43	20.04	18.70	19.79	122,811	+0.45(+2.33%)
Nov 19, 2007	19.66	19.94	19.18	19.34	87,330	-0.55(-2.76%)
Nov 16, 2007	19.99	20.13	19.63	19.89	84,398	-0.01(-0.07%)
Nov 15, 2007	20.01	20.20	19.57	19.91	65,966	-0.24(-1.21%)
Nov 14, 2007	20.77	20.91	19.77	20.15	123,215	-0.51(-2.49%)
Nov 13, 2007	20.51	20.70	20.15	20.66	138,636	+0.38(+1.88%)
Nov 12, 2007	19.74	20.43	19.46	20.28	104,770	+0.35(+1.74%)
Nov 09, 2007	19.70	20.36	19.36	19.93	155,500	-0.08(-0.38%)
Nov 08, 2007	19.20	20.05	18.87	20.01	90,024	+1.04(+5.46%)
Nov 07, 2007	19.77	19.84	18.82	18.97	84,626	-1.12(-5.57%)
Nov 06, 2007	19.66	20.11	19.45	20.09	65,311	+0.51(+2.63%)
Nov 05, 2007	19.17	19.75	18.83	19.58	103,177	+0.03(+0.14%)
Nov 02, 2007	19.79	19.79	18.98	19.55	77,160	+0.06(+0.32%)
Nov 01, 2007	20.19	20.69	19.26	19.49	142,485	-1.06(-5.17%)
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%)