Independent Bk Corp (NQ: INDB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2008	20.57	21.14	20.27	20.53	929,842	+0.07(+0.34%)
Mar 28, 2008	21.30	21.31	20.23	20.46	86,292	-0.35(-1.70%)
Mar 27, 2008	21.33	21.43	20.44	20.82	77,924	-0.45(-2.12%)
Mar 26, 2008	21.39	21.39	20.51	21.27	76,558	-0.39(-1.80%)
Mar 25, 2008	21.46	21.83	20.54	21.66	68,410	+0.22(+1.04%)
Mar 24, 2008	21.53	22.17	21.27	21.43	104,990	-0.06(-0.29%)
Mar 21, 2008	19.65	21.54	19.15	21.50	381,804	+0.00(+0.00%)
Mar 20, 2008	19.65	21.54	19.15	21.50	381,804	+1.40(+6.98%)
Mar 19, 2008	21.03	21.18	20.09	20.09	218,515	-0.82(-3.92%)
Mar 18, 2008	20.50	21.09	19.99	20.91	114,915	+0.81(+4.04%)
Mar 17, 2008	19.13	20.43	18.46	20.10	79,797	+0.46(+2.33%)
Mar 14, 2008	20.34	20.34	19.32	19.64	73,895	-0.55(-2.72%)
Mar 13, 2008	19.59	20.70	19.52	20.19	182,030	+0.29(+1.47%)
Mar 12, 2008	19.45	20.38	19.11	19.90	190,480	+0.46(+2.36%)
Mar 11, 2008	18.67	19.44	17.68	19.44	71,879	+1.34(+7.41%)
Mar 10, 2008	18.21	18.41	17.62	18.10	77,514	-0.06(-0.31%)
Mar 07, 2008	17.79	18.55	17.79	18.15	62,741	+0.10(+0.54%)
Mar 06, 2008	18.50	18.69	18.06	18.06	87,379	-0.56(-3.02%)
Mar 05, 2008	18.79	18.85	18.52	18.62	116,791	-0.04(-0.22%)
Mar 04, 2008	18.43	19.26	18.34	18.66	180,140	+0.01(+0.07%)