Independent Bk Corp (NQ: INDB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2006	22.16	22.35	21.75	22.34	32,915	+0.33(+1.48%)
Mar 30, 2006	22.06	22.14	21.75	22.01	79,109	-0.45(-2.01%)
Mar 29, 2006	21.83	22.46	21.83	22.46	49,155	+0.67(+3.09%)
Mar 28, 2006	21.84	22.23	21.73	21.79	22,166	-0.16(-0.73%)
Mar 27, 2006	21.91	22.12	21.86	21.95	41,486	-0.11(-0.50%)
Mar 24, 2006	21.82	22.07	21.75	22.06	36,286	+0.35(+1.60%)
Mar 23, 2006	21.75	21.89	21.67	21.71	38,429	-0.17(-0.76%)
Mar 22, 2006	21.52	21.88	21.52	21.88	70,382	+0.34(+1.58%)
Mar 21, 2006	21.65	21.85	21.46	21.54	92,254	-0.19(-0.89%)
Mar 20, 2006	21.51	21.88	21.36	21.73	119,941	+0.22(+1.03%)
Mar 17, 2006	21.25	21.75	21.06	21.51	595,484	+0.37(+1.74%)
Mar 16, 2006	21.36	21.52	21.06	21.14	33,418	-0.11(-0.52%)
Mar 15, 2006	21.18	21.27	20.79	21.25	20,383	+0.07(+0.33%)
Mar 14, 2006	20.72	21.19	20.61	21.18	36,279	+0.51(+2.49%)
Mar 13, 2006	20.71	20.88	20.58	20.67	17,361	-0.03(-0.17%)
Mar 10, 2006	20.52	20.77	20.40	20.70	19,570	+0.23(+1.12%)
Mar 09, 2006	20.52	20.73	20.45	20.48	32,111	-0.10(-0.47%)
Mar 08, 2006	20.45	20.73	20.36	20.57	21,078	+0.11(+0.54%)
Mar 07, 2006	20.82	20.96	20.45	20.46	23,283	-0.38(-1.83%)
Mar 06, 2006	21.36	21.36	20.83	20.84	27,164	-0.57(-2.66%)
Mar 03, 2006	21.22	21.71	21.09	21.41	36,303	+0.08(+0.39%)
Mar 02, 2006	21.20	21.46	21.11	21.33	34,883	-0.17(-0.78%)
Mar 01, 2006	21.20	21.53	20.86	21.50	35,830	+0.44(+2.11%)
Feb 28, 2006	21.68	21.48	20.85	21.05	32,963	-0.63(-2.88%)
Feb 27, 2006	21.40	21.75	21.30	21.68	26,719	+0.28(+1.30%)
Feb 24, 2006	21.01	21.40	20.86	21.40	32,866	+0.20(+0.95%)
Feb 23, 2006	21.14	21.36	21.02	21.20	35,165	-0.05(-0.23%)
Feb 22, 2006	20.99	21.42	20.88	21.25	26,814	+0.30(+1.43%)
Feb 21, 2006	21.01	21.19	20.63	20.95	45,384	-0.10(-0.50%)
Feb 17, 2006	21.19	21.19	20.75	21.05	35,217	-0.03(-0.13%)
Feb 16, 2006	20.63	21.13	20.51	21.08	66,352	+0.28(+1.37%)
Feb 15, 2006	20.48	20.84	20.38	20.79	16,113	+0.13(+0.64%)
Feb 14, 2006	19.94	20.71	19.71	20.66	35,353	+0.79(+3.99%)
Feb 13, 2006	19.92	20.09	19.57	19.87	78,166	-0.21(-1.04%)
Feb 10, 2006	19.97	20.08	19.83	20.08	59,845	-0.07(-0.34%)
Feb 09, 2006	19.98	20.61	19.97	20.15	57,097	+0.03(+0.17%)
Feb 08, 2006	19.99	20.12	19.84	20.11	45,839	+0.30(+1.51%)
Feb 07, 2006	20.60	20.70	19.75	19.82	101,861	-0.78(-3.78%)
Feb 06, 2006	20.77	20.96	20.50	20.59	61,421	-0.28(-1.36%)
Feb 03, 2006	20.17	20.98	20.17	20.88	54,010	+0.55(+2.70%)
Feb 02, 2006	20.54	20.80	20.21	20.33	81,317	-0.34(-1.65%)
Feb 01, 2006	20.35	20.77	20.26	20.67	57,113	+0.18(+0.88%)
Jan 31, 2006	20.22	20.52	20.02	20.49	73,661	+0.17(+0.82%)
Jan 30, 2006	20.68	20.77	20.20	20.32	31,439	-0.47(-2.24%)
Jan 27, 2006	20.84	20.84	20.49	20.79	73,949	-0.05(-0.23%)
Jan 26, 2006	20.30	20.84	20.30	20.84	60,999	+0.49(+2.39%)
Jan 25, 2006	20.71	20.71	20.16	20.35	55,628	-0.35(-1.71%)
Jan 24, 2006	20.61	20.70	20.48	20.70	68,764	+0.18(+0.88%)
Jan 23, 2006	20.85	20.95	20.36	20.52	63,164	-0.13(-0.64%)
Jan 20, 2006	21.08	21.08	20.66	20.66	64,222	-0.26(-1.23%)
Jan 19, 2006	20.74	20.91	20.46	20.91	37,569	+0.24(+1.18%)
Jan 18, 2006	20.57	20.77	20.45	20.67	32,557	+0.01(+0.07%)
Jan 17, 2006	20.46	20.76	20.43	20.66	73,645	-0.10(-0.50%)
Jan 13, 2006	20.07	20.76	20.07	20.76	30,166	+0.54(+2.68%)
Jan 12, 2006	20.59	20.64	20.15	20.22	21,733	-0.45(-2.18%)
Jan 11, 2006	20.74	20.81	20.53	20.67	37,538	-0.17(-0.83%)
Jan 10, 2006	20.59	20.84	20.52	20.84	46,317	+0.15(+0.74%)
Jan 09, 2006	20.84	20.97	20.67	20.69	28,905	-0.24(-1.16%)
Jan 06, 2006	20.25	21.00	20.25	20.93	58,194	+0.86(+4.29%)
Jan 05, 2006	20.32	20.38	19.85	20.07	34,267	-0.19(-0.93%)
Jan 04, 2006	20.41	20.49	20.03	20.26	33,197	-0.10(-0.48%)
Jan 03, 2006	19.68	20.45	19.68	20.36	43,406	+0.54(+2.70%)
Dec 30, 2005	19.77	19.97	19.62	19.82	53,764	+0.01(+0.07%)
Dec 29, 2005	20.15	20.48	19.76	19.81	66,604	-0.50(-2.46%)
Dec 28, 2005	20.29	20.38	20.10	20.31	19,574	+0.24(+1.18%)
Dec 27, 2005	20.15	20.57	19.97	20.07	63,473	-0.12(-0.58%)
Dec 23, 2005	19.94	20.25	19.93	20.19	17,571	+0.31(+1.54%)
Dec 22, 2005	19.68	19.88	19.63	19.88	33,053	+0.08(+0.39%)
Dec 21, 2005	19.79	19.87	19.63	19.81	38,595	+0.10(+0.53%)
Dec 20, 2005	19.68	19.92	19.63	19.70	37,950	+0.03(+0.14%)
Dec 19, 2005	19.56	19.72	19.56	19.68	44,644	+0.13(+0.68%)
Dec 16, 2005	19.97	20.00	19.54	19.54	148,382	-0.52(-2.60%)
Dec 15, 2005	20.37	20.40	19.75	20.07	33,441	-0.15(-0.72%)
Dec 14, 2005	20.79	20.79	20.21	20.21	26,009	-0.44(-2.15%)
Dec 13, 2005	20.54	20.66	20.26	20.66	16,175	+0.12(+0.58%)
Dec 12, 2005	20.25	20.54	20.24	20.54	21,997	+0.20(+0.99%)
Dec 09, 2005	20.02	20.38	19.95	20.34	8,248	+0.21(+1.04%)
Dec 08, 2005	19.96	20.41	19.88	20.13	19,817	+0.17(+0.84%)
Dec 07, 2005	20.29	20.35	19.95	19.96	29,608	-0.62(-3.00%)
Dec 06, 2005	20.63	20.80	20.51	20.58	18,669	+0.09(+0.44%)
Dec 05, 2005	20.43	20.59	20.19	20.49	25,075	-0.15(-0.71%)
Dec 02, 2005	20.59	20.65	20.02	20.63	25,808	+0.01(+0.07%)
Dec 01, 2005	20.56	20.80	20.36	20.62	35,841	+0.31(+1.54%)
Nov 30, 2005	20.46	20.48	19.91	20.31	44,086	+0.09(+0.45%)
Nov 29, 2005	20.50	20.58	20.07	20.22	12,467	-0.10(-0.48%)
Nov 28, 2005	20.32	20.40	20.15	20.32	125,388	-0.16(-0.78%)
Nov 25, 2005	20.57	20.57	20.35	20.48	1,732	+0.05(+0.24%)
Nov 23, 2005	20.45	20.73	20.33	20.43	12,175	-0.06(-0.31%)
Nov 22, 2005	20.50	20.58	20.29	20.49	68,524	-0.01(-0.03%)
Nov 21, 2005	20.45	20.52	20.31	20.50	26,774	-0.10(-0.51%)
Nov 18, 2005	20.53	20.67	20.29	20.60	31,008	+0.27(+1.33%)
Nov 17, 2005	19.97	20.42	19.95	20.33	76,908	+0.42(+2.13%)
Nov 16, 2005	19.67	19.91	19.45	19.91	125,171	+0.24(+1.24%)
Nov 15, 2005	20.88	20.88	19.66	19.66	88,289	-1.21(-5.79%)
Nov 14, 2005	20.98	21.00	20.70	20.87	27,485	-0.09(-0.43%)
Nov 11, 2005	20.89	20.98	20.89	20.96	40,731	-0.02(-0.10%)
Nov 10, 2005	20.69	21.10	20.36	20.98	25,874	+0.42(+2.06%)
Nov 09, 2005	20.61	20.76	20.14	20.56	42,510	+0.00(+0.00%)
Nov 08, 2005	20.64	20.77	20.40	20.56	9,495	-0.24(-1.17%)
Nov 07, 2005	20.71	20.84	20.41	20.80	27,090	+0.19(+0.94%)
Nov 04, 2005	20.84	20.84	20.37	20.61	14,070	-0.22(-1.03%)
Nov 03, 2005	20.98	21.01	20.68	20.82	30,198	-0.02(-0.10%)
Nov 02, 2005	20.29	21.14	20.29	20.84	88,338	+0.70(+3.48%)
Nov 01, 2005	20.63	20.63	19.98	20.14	40,394	-0.69(-3.33%)
Oct 31, 2005	20.50	20.98	20.43	20.84	46,907	+0.49(+2.39%)
Oct 28, 2005	20.03	20.50	20.01	20.35	26,300	+0.46(+2.31%)
Oct 27, 2005	20.02	20.27	19.89	19.89	47,778	-0.31(-1.55%)
Oct 26, 2005	20.15	20.52	20.09	20.20	49,627	+0.01(+0.03%)
Oct 25, 2005	20.61	20.61	20.01	20.20	30,391	-0.47(-2.29%)
Oct 24, 2005	20.29	20.77	20.29	20.67	46,665	+0.44(+2.16%)
Oct 21, 2005	19.02	20.29	18.96	20.23	33,386	+0.83(+4.30%)
Oct 20, 2005	19.72	19.95	19.14	19.40	16,828	-0.44(-2.24%)
Oct 19, 2005	18.65	19.84	18.65	19.84	61,263	+1.10(+5.86%)
Oct 18, 2005	19.04	19.09	18.74	18.75	21,091	-0.31(-1.60%)
Oct 17, 2005	18.95	19.20	18.52	19.05	67,731	+0.10(+0.55%)
Oct 14, 2005	19.22	19.22	18.57	18.95	46,930	+0.01(+0.04%)
Oct 13, 2005	18.94	19.03	18.51	18.94	36,108	-0.10(-0.51%)
Oct 12, 2005	19.11	19.20	18.63	19.04	25,851	-0.07(-0.36%)
Oct 11, 2005	19.39	19.61	19.11	19.11	25,176	-0.28(-1.47%)
Oct 10, 2005	19.34	19.66	19.12	19.39	33,936	+0.07(+0.36%)
Oct 07, 2005	18.95	19.32	18.81	19.32	73,887	+0.51(+2.70%)
Oct 06, 2005	19.10	19.31	18.41	18.81	83,578	-0.31(-1.60%)
Oct 05, 2005	19.84	20.02	19.12	19.12	33,985	-0.76(-3.84%)
Oct 04, 2005	20.89	20.89	19.88	19.88	25,294	-0.79(-3.83%)
Oct 03, 2005	21.21	21.33	20.68	20.68	35,958	-0.43(-2.04%)
Sep 30, 2005	21.16	21.16	20.80	21.11	19,957	-0.12(-0.56%)
Sep 29, 2005	20.31	21.23	20.15	21.23	47,740	+0.77(+3.77%)
Sep 28, 2005	20.98	21.09	19.93	20.45	29,665	-0.64(-3.03%)
Sep 27, 2005	20.60	21.21	20.60	21.09	24,464	+0.35(+1.71%)
Sep 26, 2005	20.95	21.19	20.65	20.74	41,357	-0.17(-0.80%)
Sep 23, 2005	20.91	20.91	20.29	20.91	21,188	+0.50(+2.45%)
Sep 22, 2005	20.41	20.56	19.62	20.41	34,566	+0.41(+2.05%)
Sep 21, 2005	20.40	20.40	19.82	20.00	39,902	-0.45(-2.21%)
Sep 20, 2005	21.08	21.48	20.40	20.45	40,272	-0.60(-2.84%)
Sep 19, 2005	21.53	21.53	20.91	21.04	17,127	-0.54(-2.51%)
Sep 16, 2005	20.95	21.59	20.78	21.59	123,248	+0.80(+3.84%)
Sep 15, 2005	20.67	20.82	20.48	20.79	64,040	+0.02(+0.10%)
Sep 14, 2005	21.64	21.74	20.45	20.77	89,957	-0.78(-3.61%)
Sep 13, 2005	21.57	21.86	21.36	21.54	47,290	-0.17(-0.77%)
Sep 12, 2005	21.43	21.81	20.98	21.71	62,320	+0.17(+0.81%)
Sep 09, 2005	21.61	21.61	21.27	21.54	22,451	+0.00(+0.00%)
Sep 08, 2005	21.44	21.54	21.14	21.54	25,585	+0.01(+0.03%)
Sep 07, 2005	21.26	21.54	21.04	21.53	49,033	-0.01(-0.03%)
Sep 06, 2005	21.41	21.54	21.11	21.54	37,845	+0.28(+1.34%)
Sep 02, 2005	21.41	21.82	21.07	21.25	36,308	-0.31(-1.45%)
Sep 01, 2005	21.04	21.82	21.04	21.57	38,314	+0.25(+1.17%)
Aug 31, 2005	20.76	21.32	20.43	21.32	51,796	+0.49(+2.34%)
Aug 30, 2005	21.29	21.29	20.56	20.83	41,027	-0.41(-1.93%)
Aug 29, 2005	20.84	21.36	20.75	21.24	40,839	+0.29(+1.39%)
Aug 26, 2005	21.05	21.07	20.88	20.95	142,940	-0.06(-0.26%)
Aug 25, 2005	20.84	21.20	20.84	21.00	33,631	-0.09(-0.43%)
Aug 24, 2005	20.95	21.19	20.77	21.09	32,558	+0.06(+0.30%)
Aug 23, 2005	21.06	21.18	20.95	21.03	31,630	-0.02(-0.10%)
Aug 22, 2005	20.80	21.18	20.74	21.05	60,788	+0.31(+1.51%)
Aug 19, 2005	20.81	21.11	20.74	20.74	90,835	-0.07(-0.33%)
Aug 18, 2005	21.02	21.02	20.70	20.81	40,139	-0.22(-1.02%)
Aug 17, 2005	21.02	21.18	21.02	21.02	55,435	-0.12(-0.59%)
Aug 16, 2005	21.19	21.19	20.93	21.15	115,146	-0.13(-0.59%)
Aug 15, 2005	21.16	21.40	20.91	21.27	59,236	+0.08(+0.39%)
Aug 12, 2005	21.12	21.34	20.79	21.19	65,645	-0.03(-0.13%)
Aug 11, 2005	21.08	21.39	21.02	21.22	36,984	+0.10(+0.49%)
Aug 10, 2005	20.98	21.46	20.98	21.11	142,302	-0.01(-0.03%)
Aug 09, 2005	21.02	21.19	21.00	21.12	75,590	+0.10(+0.50%)
Aug 08, 2005	20.90	21.15	20.90	21.02	69,225	+0.20(+0.97%)
Aug 05, 2005	20.76	21.01	20.52	20.82	152,678	+0.02(+0.10%)
Aug 04, 2005	21.82	21.93	20.73	20.79	97,654	-1.03(-4.71%)
Aug 03, 2005	21.48	22.04	21.48	21.82	110,899	-0.08(-0.38%)
Aug 02, 2005	21.31	21.91	21.12	21.91	30,461	+0.44(+2.07%)
Aug 01, 2005	21.14	21.47	21.04	21.46	81,987	+0.37(+1.75%)
Jul 29, 2005	20.91	21.29	20.84	21.09	85,971	+0.03(+0.13%)
Jul 28, 2005	20.16	21.07	20.16	21.07	51,600	+0.93(+4.62%)
Jul 27, 2005	20.19	20.45	19.97	20.13	82,317	+0.01(+0.07%)
Jul 26, 2005	20.22	20.80	20.00	20.12	73,310	+0.04(+0.21%)
Jul 25, 2005	20.50	20.84	20.04	20.08	35,309	-0.42(-2.03%)
Jul 22, 2005	20.15	20.50	20.02	20.50	66,988	+0.40(+1.97%)
Jul 21, 2005	20.74	20.85	20.04	20.10	100,520	-0.62(-2.98%)
Jul 20, 2005	20.29	20.82	20.27	20.72	56,565	+0.22(+1.05%)
Jul 19, 2005	20.01	20.55	19.86	20.50	58,329	+0.64(+3.22%)
Jul 18, 2005	20.58	20.59	19.86	19.86	30,300	-0.76(-3.70%)
Jul 15, 2005	20.84	21.01	20.34	20.63	44,797	-0.54(-2.56%)
Jul 14, 2005	21.25	21.89	20.96	21.17	49,774	+0.15(+0.73%)
Jul 13, 2005	21.34	21.34	20.94	21.02	22,022	-0.32(-1.50%)
Jul 12, 2005	21.32	21.39	21.16	21.34	90,088	-0.08(-0.39%)
Jul 11, 2005	20.60	21.53	20.60	21.42	54,976	+0.88(+4.30%)
Jul 08, 2005	20.32	20.54	20.14	20.54	87,989	+0.27(+1.34%)
Jul 07, 2005	19.88	20.27	19.78	20.27	38,716	+0.24(+1.18%)
Jul 06, 2005	20.25	20.32	20.03	20.03	23,501	-0.25(-1.23%)
Jul 05, 2005	19.69	20.28	19.62	20.28	35,263	+0.69(+3.51%)
Jul 01, 2005	19.75	19.75	19.29	19.59	28,066	-0.01(-0.04%)
Jun 30, 2005	20.09	20.16	19.50	19.60	28,423	-0.44(-2.22%)
Jun 29, 2005	19.79	20.05	19.50	20.04	18,008	+0.10(+0.52%)
Jun 28, 2005	19.04	19.95	19.02	19.94	75,977	+1.05(+5.55%)
Jun 27, 2005	18.86	19.06	18.68	18.89	40,715	+0.01(+0.04%)
Jun 24, 2005	18.79	18.93	18.61	18.88	268,727	+0.01(+0.04%)
Jun 23, 2005	19.50	19.79	18.88	18.88	31,628	-0.88(-4.43%)
Jun 22, 2005	20.00	20.23	19.56	19.75	19,033	+0.01(+0.03%)
Jun 21, 2005	20.19	20.19	19.73	19.75	11,223	-0.42(-2.07%)
Jun 20, 2005	20.25	20.34	19.84	20.16	19,197	-0.17(-0.82%)
Jun 17, 2005	20.50	20.50	20.09	20.33	96,821	-0.03(-0.17%)
Jun 16, 2005	20.40	20.40	20.12	20.36	35,851	+0.04(+0.21%)
Jun 15, 2005	20.39	20.39	20.00	20.32	52,476	+0.01(+0.07%)
Jun 14, 2005	19.96	20.32	19.79	20.31	35,459	+0.36(+1.81%)
Jun 13, 2005	20.45	20.45	19.52	19.95	28,920	-0.28(-1.37%)
Jun 10, 2005	20.43	20.43	20.15	20.22	23,515	-0.09(-0.44%)
Jun 09, 2005	20.07	20.44	19.47	20.32	32,813	+0.28(+1.39%)
Jun 08, 2005	20.03	20.18	19.86	20.04	161,170	+0.01(+0.03%)
Jun 07, 2005	20.15	20.38	19.72	20.03	45,895	-0.03(-0.17%)
Jun 06, 2005	19.45	20.15	19.36	20.07	69,362	+0.54(+2.78%)
Jun 03, 2005	19.59	19.80	19.52	19.52	43,843	-0.26(-1.33%)
Jun 02, 2005	19.49	19.79	18.96	19.79	86,354	-0.01(-0.03%)
Jun 01, 2005	19.50	19.80	19.45	19.79	52,503	+0.39(+2.01%)
May 31, 2005	19.61	19.61	19.15	19.41	70,633	+0.01(+0.07%)
May 27, 2005	18.81	19.54	18.81	19.39	33,295	+0.26(+1.38%)
May 26, 2005	18.90	19.13	18.78	19.13	15,577	+0.31(+1.62%)
May 25, 2005	19.00	19.13	18.76	18.82	59,551	-0.46(-2.38%)
May 24, 2005	19.13	19.42	19.06	19.28	23,173	-0.08(-0.39%)
May 23, 2005	19.45	19.45	19.32	19.36	10,957	+0.01(+0.07%)
May 20, 2005	19.48	19.49	19.22	19.34	18,565	-0.04(-0.22%)
May 19, 2005	19.45	19.45	19.29	19.38	16,094	-0.03(-0.14%)
May 18, 2005	18.86	19.45	18.86	19.41	40,444	+0.58(+3.10%)
May 17, 2005	18.20	18.88	18.14	18.83	31,428	+0.40(+2.19%)
May 16, 2005	17.50	18.43	17.50	18.43	32,825	+0.84(+4.78%)
May 13, 2005	18.10	18.36	17.40	17.58	40,403	-0.64(-3.51%)
May 12, 2005	18.75	19.01	18.22	18.22	20,959	-0.53(-2.81%)
May 11, 2005	18.13	18.84	17.93	18.75	36,174	+0.67(+3.68%)
May 10, 2005	18.38	18.59	18.05	18.09	28,322	-0.41(-2.22%)
May 09, 2005	18.45	18.59	18.45	18.49	47,432	-0.08(-0.45%)
May 06, 2005	19.34	19.38	18.53	18.58	31,230	-0.40(-2.09%)
May 05, 2005	19.34	19.52	18.97	18.97	54,478	-0.48(-2.46%)
May 04, 2005	18.90	19.52	18.90	19.45	58,463	+0.79(+4.21%)
May 03, 2005	18.93	19.18	18.65	18.67	32,704	-0.57(-2.96%)
May 02, 2005	19.21	19.43	18.93	19.24	27,695	+0.17(+0.91%)
Apr 29, 2005	18.92	19.09	18.52	19.06	28,497	+0.35(+1.86%)
Apr 28, 2005	18.85	19.14	18.55	18.72	48,535	-0.26(-1.39%)
Apr 27, 2005	18.74	19.19	18.34	18.98	49,004	+0.29(+1.56%)
Apr 26, 2005	18.90	19.17	18.57	18.69	59,674	-0.49(-2.54%)
Apr 25, 2005	18.93	19.18	18.84	19.18	19,738	+0.41(+2.18%)
Apr 22, 2005	19.09	19.22	18.77	18.77	42,982	-0.37(-1.92%)
Apr 21, 2005	18.70	19.20	18.61	19.13	58,663	+0.82(+4.48%)
Apr 20, 2005	18.75	18.76	18.16	18.31	46,484	-0.49(-2.62%)
Apr 19, 2005	18.76	19.13	18.59	18.81	72,160	-0.01(-0.07%)
Apr 18, 2005	19.09	19.20	18.73	18.82	44,161	+0.17(+0.89%)
Apr 15, 2005	19.31	20.12	18.65	18.65	75,726	-0.53(-2.75%)
Apr 14, 2005	19.88	20.11	19.11	19.18	65,392	-0.43(-2.20%)
Apr 13, 2005	20.02	20.18	19.61	19.61	15,445	-0.62(-3.06%)
Apr 12, 2005	19.57	20.28	19.33	20.23	42,526	+0.63(+3.23%)
Apr 11, 2005	19.79	20.14	19.58	19.60	74,037	-0.35(-1.74%)
Apr 08, 2005	20.30	20.64	19.79	19.95	79,817	-0.56(-2.74%)
Apr 07, 2005	20.57	20.66	20.07	20.51	28,734	+0.14(+0.68%)
Apr 06, 2005	20.31	20.54	20.27	20.37	26,173	+0.09(+0.45%)
Apr 05, 2005	20.15	20.29	19.96	20.28	55,074	+0.33(+1.67%)
Apr 04, 2005	19.61	20.08	19.56	19.95	44,228	+0.35(+1.81%)