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%)
Mar 03, 2008	18.44	19.01	18.44	18.65	105,972	+0.26(+1.40%)
Feb 29, 2008	18.73	18.96	18.25	18.39	100,983	-0.60(-3.18%)
Feb 28, 2008	19.22	19.42	18.50	19.00	118,015	-0.42(-2.15%)
Feb 27, 2008	19.93	20.20	19.25	19.41	128,043	-0.69(-3.46%)
Feb 26, 2008	19.87	20.50	19.79	20.11	76,351	+0.06(+0.31%)
Feb 25, 2008	19.74	20.12	19.37	20.04	63,879	+0.27(+1.37%)
Feb 22, 2008	19.52	19.80	18.84	19.77	109,205	+0.33(+1.68%)
Feb 21, 2008	19.86	20.13	19.32	19.45	75,800	-0.22(-1.13%)
Feb 20, 2008	18.98	19.88	18.93	19.67	57,089	+0.53(+2.76%)
Feb 19, 2008	19.33	19.39	18.84	19.14	40,951	+0.10(+0.55%)
Feb 18, 2008	19.02	19.13	18.52	19.04	69,491	+0.00(+0.00%)
Feb 15, 2008	19.02	19.13	18.52	19.04	69,491	-0.15(-0.76%)
Feb 14, 2008	20.19	20.33	18.95	19.18	82,662	-0.96(-4.76%)
Feb 13, 2008	19.99	20.32	19.68	20.14	52,299	+0.41(+2.08%)
Feb 12, 2008	19.32	20.10	19.02	19.73	113,590	+0.54(+2.82%)
Feb 11, 2008	19.55	19.55	18.99	19.19	98,741	-0.24(-1.25%)
Feb 08, 2008	19.89	19.89	19.10	19.43	37,579	-0.35(-1.79%)
Feb 07, 2008	19.48	20.32	19.45	19.79	74,366	+0.22(+1.14%)
Feb 06, 2008	19.63	20.02	19.43	19.56	122,164	+0.13(+0.68%)
Feb 05, 2008	19.16	19.71	19.11	19.43	91,059	-0.21(-1.06%)
Feb 04, 2008	20.06	20.52	19.35	19.64	159,284	-0.10(-0.49%)
Feb 01, 2008	20.29	20.29	19.17	19.74	125,646	-0.44(-2.17%)
Jan 31, 2008	18.79	20.32	18.79	20.18	72,196	+1.01(+5.26%)
Jan 30, 2008	19.31	19.66	19.09	19.17	130,086	-0.32(-1.64%)
Jan 29, 2008	19.31	19.49	18.99	19.49	103,206	+0.29(+1.52%)
Jan 28, 2008	18.76	19.35	18.53	19.20	95,468	+0.42(+2.26%)
Jan 25, 2008	18.96	19.21	18.68	18.77	98,917	+0.12(+0.63%)
Jan 24, 2008	18.63	18.70	17.80	18.65	154,143	+0.10(+0.52%)
Jan 23, 2008	16.89	19.04	16.67	18.56	129,970	+1.42(+8.27%)
Jan 22, 2008	16.85	18.20	16.85	17.14	233,724	-0.24(-1.36%)
Jan 21, 2008	17.61	17.95	16.86	17.38	178,397	+0.00(+0.00%)
Jan 18, 2008	17.61	17.95	16.86	17.38	178,397	+0.03(+0.20%)
Jan 17, 2008	18.21	18.37	16.86	17.34	264,214	-0.53(-2.99%)
Jan 16, 2008	17.71	18.27	17.40	17.88	162,048	+0.15(+0.86%)
Jan 15, 2008	17.36	18.00	17.36	17.72	80,388	+0.03(+0.20%)
Jan 14, 2008	17.94	18.34	17.49	17.69	176,101	-0.03(-0.20%)
Jan 11, 2008	17.86	18.64	17.57	17.72	122,572	-0.32(-1.77%)
Jan 10, 2008	17.49	18.37	17.27	18.04	61,628	+0.28(+1.56%)
Jan 09, 2008	17.33	17.96	17.21	17.77	126,252	+0.32(+1.83%)
Jan 08, 2008	17.67	17.89	17.37	17.45	125,453	-0.17(-0.99%)
Jan 07, 2008	17.49	17.75	17.37	17.62	97,499	+0.24(+1.40%)
Jan 04, 2008	17.39	17.58	17.09	17.38	122,193	-0.18(-1.03%)
Jan 03, 2008	18.11	18.31	17.56	17.56	98,442	-0.48(-2.66%)
Jan 02, 2008	18.90	19.00	17.90	18.04	89,515	-0.88(-4.63%)