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%)