Independent Bk Corp (NQ: INDB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	9.775	10.85	9.664	10.25	152,004	+0.51(+5.21%)
Mar 30, 2009	9.775	9.949	9.393	9.741	121,233	-0.94(-8.78%)
Mar 26, 2009	10.71	10.78	10.23	10.68	126,937	+0.14(+1.32%)
Mar 25, 2009	11.16	11.16	9.859	10.54	203,844	-0.15(-1.37%)
Mar 24, 2009	11.64	11.74	10.62	10.69	133,349	-1.08(-9.21%)
Mar 23, 2009	11.16	11.80	10.73	11.77	173,688	+1.15(+10.79%)
Mar 20, 2009	10.94	11.32	10.62	10.62	237,818	-0.38(-3.47%)
Mar 19, 2009	11.46	11.61	10.89	11.01	229,647	-0.25(-2.22%)
Mar 18, 2009	9.914	11.34	9.914	11.26	142,534	+0.94(+9.09%)
Mar 17, 2009	10.23	10.37	10.02	10.32	110,830	+0.17(+1.64%)
Mar 16, 2009	10.44	10.85	9.977	10.15	114,003	-0.22(-2.08%)
Mar 13, 2009	10.16	10.62	10.05	10.37	144,749	+0.29(+2.90%)
Mar 12, 2009	8.831	10.12	8.650	10.07	139,569	+1.15(+12.93%)
Mar 11, 2009	8.872	9.373	8.844	8.921	149,576	+0.08(+0.94%)
Mar 10, 2009	7.788	8.900	7.378	8.838	159,768	+1.24(+16.27%)
Mar 09, 2009	7.900	8.126	7.469	7.601	102,738	-0.43(-5.36%)
Mar 06, 2009	8.205	8.233	7.676	8.032	109,091	-0.04(-0.52%)
Mar 05, 2009	8.921	8.976	8.025	8.073	124,849	-1.04(-11.43%)
Mar 04, 2009	9.199	9.386	8.740	9.115	107,652	-0.40(-4.23%)
Mar 02, 2009	10.03	10.10	9.477	9.518	171,704	-0.67(-6.55%)
Feb 27, 2009	10.12	10.41	9.928	10.19	168,148	+0.02(+0.21%)
Feb 26, 2009	10.04	10.74	9.866	10.16	185,149	+0.25(+2.52%)
Feb 25, 2009	9.831	10.30	9.345	9.914	210,576	-0.01(-0.07%)
Feb 24, 2009	9.324	10.05	9.206	9.921	206,467	+0.69(+7.53%)
Feb 23, 2009	9.574	9.984	9.206	9.227	126,100	-0.41(-4.25%)
Feb 20, 2009	9.338	9.734	8.761	9.637	224,008	+0.10(+1.02%)
Feb 19, 2009	10.36	10.58	9.505	9.539	138,121	-0.71(-6.92%)
Feb 18, 2009	10.49	10.71	10.04	10.25	89,066	-0.10(-1.01%)
Feb 17, 2009	10.77	11.01	10.29	10.35	133,990	-0.74(-6.64%)
Feb 13, 2009	11.44	11.61	10.81	11.09	130,328	-0.31(-2.68%)
Feb 12, 2009	10.83	11.80	10.76	11.39	216,800	-0.35(-2.96%)
Feb 11, 2009	11.96	12.17	11.56	11.74	156,217	-0.18(-1.51%)
Feb 10, 2009	12.74	13.03	11.90	11.92	114,976	-0.90(-7.04%)
Feb 09, 2009	12.92	13.24	12.75	12.83	95,887	-0.19(-1.44%)
Feb 06, 2009	12.69	13.12	12.64	13.01	147,363	+0.33(+2.57%)
Feb 05, 2009	12.59	13.20	12.45	12.69	168,598	-0.06(-0.49%)
Feb 04, 2009	12.64	13.43	12.64	12.75	135,013	+0.08(+0.60%)
Feb 03, 2009	13.12	13.26	12.55	12.67	133,944	-0.29(-2.25%)
Feb 02, 2009	12.73	13.15	12.53	12.96	179,472	+0.08(+0.65%)
Jan 30, 2009	13.28	13.53	12.76	12.88	205,200	-0.29(-2.22%)
Jan 29, 2009	13.95	13.95	13.17	13.17	153,019	-0.92(-6.51%)
Jan 28, 2009	13.83	14.34	13.53	14.09	335,998	+0.54(+4.00%)
Jan 27, 2009	14.06	14.44	13.37	13.55	360,843	-1.20(-8.15%)
Jan 26, 2009	15.29	15.53	14.06	14.75	244,859	-0.51(-3.32%)
Jan 23, 2009	14.90	15.34	14.72	15.26	319,973	-0.05(-0.32%)
Jan 22, 2009	15.48	16.26	14.83	15.31	157,433	-0.57(-3.59%)
Jan 21, 2009	14.63	16.11	14.19	15.88	217,595	+1.42(+9.86%)
Jan 20, 2009	16.08	16.24	14.40	14.45	200,826	-1.83(-11.26%)
Jan 16, 2009	16.51	16.57	15.35	16.29	175,606	-0.11(-0.68%)
Jan 15, 2009	16.54	16.76	15.72	16.40	151,824	-0.15(-0.88%)
Jan 14, 2009	17.04	17.60	16.51	16.54	81,391	-0.83(-4.76%)
Jan 13, 2009	17.17	17.53	17.13	17.37	102,906	+0.06(+0.32%)
Jan 12, 2009	17.54	17.61	17.20	17.31	98,940	-0.26(-1.46%)
Jan 09, 2009	18.09	18.10	17.44	17.57	140,222	-0.46(-2.54%)
Jan 08, 2009	17.89	18.53	17.75	18.03	97,012	+0.05(+0.27%)
Jan 07, 2009	17.86	18.22	17.73	17.98	213,940	-0.26(-1.45%)
Jan 06, 2009	18.13	18.51	17.65	18.24	183,546	+0.40(+2.22%)
Jan 05, 2009	18.23	18.23	17.43	17.85	206,206	-0.32(-1.76%)
Jan 02, 2009	18.24	18.61	17.72	18.17	312,943	-0.01(-0.04%)
Dec 31, 2008	18.55	19.61	17.76	18.18	0	-0.39(-2.10%)
Dec 30, 2008	17.72	18.68	17.19	18.56	285,334	+0.83(+4.70%)
Dec 29, 2008	17.22	17.75	17.03	17.73	190,070	+0.53(+3.07%)
Dec 26, 2008	16.88	17.33	16.86	17.20	62,546	+0.36(+2.15%)
Dec 24, 2008	16.65	17.47	16.32	16.84	360,867	+1.01(+6.41%)
Dec 23, 2008	16.04	16.04	15.49	15.83	61,088	-0.04(-0.26%)
Dec 22, 2008	16.02	16.29	15.42	15.87	83,159	-0.10(-0.65%)
Dec 19, 2008	16.50	16.61	15.79	15.97	236,497	-0.88(-5.23%)
Dec 18, 2008	17.01	17.72	16.58	16.86	110,066	-0.09(-0.53%)
Dec 17, 2008	16.99	17.52	16.80	16.95	123,945	-0.36(-2.09%)
Dec 16, 2008	16.42	17.42	15.73	17.31	159,840	+1.28(+7.98%)
Dec 15, 2008	16.92	17.20	15.61	16.03	79,729	-0.81(-4.83%)
Dec 12, 2008	15.89	17.14	15.61	16.84	125,183	+0.78(+4.84%)
Dec 11, 2008	16.87	17.29	15.99	16.06	135,818	-1.13(-6.55%)
Dec 10, 2008	17.11	17.63	16.58	17.19	83,964	+0.31(+1.85%)
Dec 09, 2008	17.12	17.97	16.58	16.88	206,652	-0.51(-2.92%)
Dec 08, 2008	17.32	17.71	16.49	17.38	231,160	+0.38(+2.25%)
Dec 05, 2008	15.61	17.06	15.42	17.00	203,689	+1.10(+6.95%)
Dec 04, 2008	15.72	16.82	15.47	15.90	244,624	-0.19(-1.21%)
Dec 03, 2008	15.23	16.54	15.03	16.09	323,829	+0.35(+2.21%)
Dec 02, 2008	15.15	15.84	14.90	15.74	200,468	+1.01(+6.89%)
Dec 01, 2008	15.94	15.97	14.59	14.73	198,080	-1.73(-10.51%)
Nov 28, 2008	16.69	16.90	16.03	16.46	27,177	-0.33(-1.95%)
Nov 26, 2008	15.48	16.80	15.48	16.79	150,782	+0.81(+5.09%)
Nov 25, 2008	15.65	16.06	14.94	15.97	191,607	+0.10(+0.66%)
Nov 24, 2008	14.44	15.92	14.16	15.87	171,504	+1.28(+8.76%)
Nov 21, 2008	14.42	14.83	13.21	14.59	260,772	+0.54(+3.86%)
Nov 20, 2008	14.63	15.26	13.90	14.05	132,414	-0.64(-4.35%)
Nov 19, 2008	15.97	16.22	14.61	14.69	142,275	-1.51(-9.31%)
Nov 18, 2008	16.90	16.91	15.54	16.20	182,744	-0.17(-1.06%)
Nov 17, 2008	16.26	16.92	16.03	16.37	132,736	-0.02(-0.13%)
Nov 14, 2008	17.26	17.97	16.29	16.39	154,752	-1.20(-6.80%)
Nov 13, 2008	16.45	17.72	15.74	17.58	194,869	+1.27(+7.79%)
Nov 12, 2008	16.73	17.33	16.25	16.31	187,127	-0.79(-4.63%)
Nov 11, 2008	18.20	18.20	17.11	17.11	138,781	-0.26(-1.52%)
Nov 10, 2008	18.97	18.97	17.20	17.37	183,546	-1.20(-6.47%)
Nov 07, 2008	18.93	19.11	18.40	18.57	79,519	-0.17(-0.89%)
Nov 06, 2008	19.09	19.59	18.74	18.74	87,196	-0.60(-3.09%)
Nov 05, 2008	20.27	20.91	19.18	19.34	68,628	-1.38(-6.67%)
Nov 04, 2008	20.67	20.97	20.16	20.72	59,413	+0.39(+1.91%)
Nov 03, 2008	20.53	20.59	19.00	20.33	73,364	+0.34(+1.70%)
Oct 31, 2008	18.81	20.36	18.51	19.99	154,090	+0.93(+4.89%)
Oct 30, 2008	19.49	19.49	18.35	19.06	100,054	+0.19(+1.03%)
Oct 29, 2008	18.94	19.52	18.54	18.86	165,974	-0.19(-1.02%)
Oct 28, 2008	16.84	19.38	16.30	19.06	190,872	+2.40(+14.39%)
Oct 27, 2008	16.50	18.29	16.38	16.66	84,682	-0.35(-2.08%)
Oct 24, 2008	15.79	18.31	15.70	17.02	147,337	-0.14(-0.81%)
Oct 23, 2008	17.75	17.89	16.26	17.15	123,837	-0.37(-2.10%)
Oct 22, 2008	17.56	18.67	17.26	17.52	145,114	-0.54(-3.00%)
Oct 21, 2008	18.06	18.83	17.90	18.06	166,402	-0.41(-2.22%)
Oct 20, 2008	18.11	18.65	17.70	18.47	99,255	+0.63(+3.50%)
Oct 17, 2008	18.24	19.47	17.71	17.85	231,280	-0.94(-4.99%)
Oct 16, 2008	19.44	19.44	16.08	18.79	298,420	+1.97(+11.69%)
Oct 15, 2008	17.81	18.15	16.69	16.82	292,895	-1.60(-8.68%)
Oct 14, 2008	17.41	19.42	17.41	18.42	125,620	+0.14(+0.76%)
Oct 13, 2008	17.72	18.38	17.01	18.28	149,480	+1.20(+6.99%)
Oct 10, 2008	15.31	17.48	15.04	17.08	362,913	+1.16(+7.29%)
Oct 09, 2008	18.43	18.43	15.85	15.92	197,261	-2.48(-13.48%)
Oct 08, 2008	18.34	20.84	18.11	18.40	171,609	-0.86(-4.47%)
Oct 07, 2008	20.52	20.52	17.83	19.27	174,479	-1.22(-5.94%)
Oct 06, 2008	19.38	21.18	18.51	20.48	76,607	+0.61(+3.08%)
Oct 03, 2008	20.59	22.21	19.82	19.87	97,913	-0.91(-4.38%)
Oct 02, 2008	21.46	21.97	20.78	20.78	67,509	-0.81(-3.73%)
Oct 01, 2008	21.73	22.17	20.67	21.59	22,122	-0.07(-0.32%)
Sep 30, 2008	21.34	22.23	19.51	21.66	71,866	+1.53(+7.59%)
Sep 29, 2008	20.45	21.86	19.47	20.13	64,448	-0.70(-3.37%)
Sep 26, 2008	20.15	21.05	19.91	20.83	87,087	+0.26(+1.25%)
Sep 25, 2008	20.09	21.33	20.09	20.57	99,245	-0.24(-1.17%)
Sep 24, 2008	20.85	21.88	20.52	20.82	62,603	-0.03(-0.13%)
Sep 23, 2008	20.84	20.84	20.03	20.84	106,710	+0.50(+2.46%)
Sep 22, 2008	22.86	22.86	20.34	20.34	62,863	-2.58(-11.27%)
Sep 19, 2008	26.87	27.21	20.05	22.93	548,648	+0.00(+0.00%)
Sep 18, 2008	20.95	23.97	20.02	22.93	364,590	+2.58(+12.70%)
Sep 17, 2008	21.10	21.34	19.73	20.34	231,597	-1.47(-6.72%)
Sep 16, 2008	19.36	21.86	19.36	21.81	241,043	+1.63(+8.06%)
Sep 15, 2008	19.69	20.98	19.69	20.18	188,351	-0.51(-2.45%)
Sep 12, 2008	19.63	20.78	19.63	20.69	183,289	+0.65(+3.26%)
Sep 11, 2008	19.34	20.76	19.00	20.04	168,860	+0.07(+0.35%)
Sep 10, 2008	20.32	20.36	19.50	19.97	223,946	+0.03(+0.14%)
Sep 09, 2008	20.52	20.91	19.80	19.94	188,976	-0.86(-4.14%)
Sep 08, 2008	20.33	21.18	19.27	20.80	212,041	+0.93(+4.69%)
Sep 05, 2008	19.29	20.18	18.90	19.87	188,236	+0.31(+1.60%)
Sep 04, 2008	19.72	20.07	19.39	19.56	193,861	-0.48(-2.39%)
Sep 03, 2008	19.22	20.11	19.22	20.04	154,748	+0.68(+3.52%)
Sep 02, 2008	19.79	20.22	18.66	19.36	172,690	+0.14(+0.72%)
Aug 29, 2008	19.15	19.58	18.95	19.22	124,896	-0.15(-0.75%)
Aug 28, 2008	19.16	19.58	18.98	19.36	212,974	+0.22(+1.12%)
Aug 27, 2008	18.68	19.38	18.68	19.15	208,541	+0.49(+2.61%)
Aug 26, 2008	18.13	18.75	18.12	18.66	170,926	+0.53(+2.91%)
Aug 25, 2008	18.74	19.00	17.79	18.13	128,968	-0.76(-4.04%)
Aug 22, 2008	18.37	19.18	18.37	18.90	172,774	+0.32(+1.72%)
Aug 21, 2008	18.62	19.03	18.40	18.58	114,324	-0.43(-2.27%)
Aug 20, 2008	18.90	19.65	18.62	19.01	282,385	+0.12(+0.63%)
Aug 19, 2008	19.08	19.11	18.63	18.89	154,873	-0.41(-2.12%)
Aug 18, 2008	19.72	20.12	18.99	19.30	122,491	-0.64(-3.21%)
Aug 15, 2008	20.32	20.88	19.44	19.94	210,746	-0.05(-0.24%)
Aug 14, 2008	19.63	20.23	19.29	19.99	109,196	+0.19(+0.98%)
Aug 13, 2008	20.07	20.26	19.38	19.79	159,011	-0.40(-1.96%)
Aug 12, 2008	20.02	20.22	19.63	20.19	187,462	+0.03(+0.14%)
Aug 11, 2008	19.11	20.48	19.00	20.16	185,644	+0.98(+5.11%)
Aug 08, 2008	17.82	19.38	17.82	19.18	209,220	+1.31(+7.35%)
Aug 07, 2008	18.47	18.79	17.75	17.87	210,786	-0.97(-5.13%)
Aug 06, 2008	19.08	19.13	18.54	18.84	182,352	-0.38(-1.95%)
Aug 05, 2008	18.97	19.38	18.28	19.21	238,352	+0.47(+2.52%)
Aug 04, 2008	18.31	19.05	17.79	18.74	180,664	+0.33(+1.77%)
Aug 01, 2008	18.29	18.51	17.77	18.41	118,533	+0.24(+1.30%)
Jul 31, 2008	17.97	18.65	17.65	18.18	134,656	-0.16(-0.87%)
Jul 30, 2008	18.46	18.46	17.73	18.34	183,700	-0.11(-0.60%)
Jul 29, 2008	18.45	18.45	17.37	18.45	107,951	+0.97(+5.52%)
Jul 28, 2008	17.79	17.99	17.22	17.48	108,384	-0.42(-2.33%)
Jul 25, 2008	17.99	17.99	17.33	17.90	97,546	+0.19(+1.06%)
Jul 24, 2008	18.59	18.65	17.56	17.71	132,792	-0.80(-4.32%)
Jul 23, 2008	18.37	19.11	18.13	18.51	111,100	+0.19(+1.02%)
Jul 22, 2008	16.75	18.32	16.37	18.32	214,229	+1.38(+8.16%)
Jul 21, 2008	17.36	17.54	16.76	16.94	184,897	-0.43(-2.48%)
Jul 18, 2008	17.28	17.54	15.79	17.37	252,666	-0.08(-0.44%)
Jul 17, 2008	16.61	17.45	15.98	17.45	312,176	+1.08(+6.58%)
Jul 16, 2008	14.78	16.37	14.53	16.37	132,294	+1.68(+11.45%)
Jul 15, 2008	14.82	15.33	13.98	14.69	156,494	-0.35(-2.31%)
Jul 14, 2008	16.20	16.20	14.94	15.03	176,512	-1.45(-8.81%)
Jul 11, 2008	15.99	16.54	15.46	16.49	132,397	+0.38(+2.37%)
Jul 10, 2008	15.69	16.42	15.55	16.10	122,258	+0.38(+2.43%)
Jul 09, 2008	16.83	16.89	15.72	15.72	98,394	-1.13(-6.72%)
Jul 08, 2008	15.29	16.86	15.20	16.86	156,826	+1.58(+10.32%)
Jul 07, 2008	16.08	16.31	14.80	15.28	148,695	-0.72(-4.52%)
Jul 04, 2008	16.22	16.52	15.99	16.00	41,279	+0.00(+0.00%)
Jul 03, 2008	16.22	16.52	15.99	16.00	41,279	-0.18(-1.12%)
Jul 02, 2008	16.97	17.23	16.15	16.18	151,908	-0.83(-4.90%)
Jul 01, 2008	16.40	17.31	16.40	17.02	103,823	+0.45(+2.73%)
Jun 30, 2008	17.03	17.36	16.56	16.56	153,678	-0.54(-3.17%)
Jun 27, 2008	17.06	17.64	16.81	17.11	363,577	-0.03(-0.20%)
Jun 26, 2008	17.43	17.43	17.11	17.14	130,374	-0.65(-3.63%)
Jun 25, 2008	17.93	18.64	17.49	17.79	170,602	-0.10(-0.58%)
Jun 24, 2008	17.76	18.42	17.39	17.89	161,800	+0.12(+0.70%)
Jun 23, 2008	18.56	18.56	17.74	17.77	79,158	-0.62(-3.36%)
Jun 20, 2008	18.43	18.69	18.08	18.38	223,554	-0.13(-0.68%)
Jun 19, 2008	18.48	18.76	18.12	18.51	105,794	+0.07(+0.38%)
Jun 18, 2008	18.61	19.01	18.11	18.44	98,410	-0.23(-1.23%)
Jun 17, 2008	19.34	19.34	18.60	18.67	105,401	-0.65(-3.35%)
Jun 16, 2008	18.93	19.45	18.52	19.31	150,034	+0.27(+1.42%)
Jun 13, 2008	19.15	19.33	18.48	19.04	140,730	+0.06(+0.29%)
Jun 12, 2008	19.31	19.72	18.83	18.99	161,616	-0.14(-0.73%)
Jun 11, 2008	19.44	19.56	18.88	19.13	128,988	-0.42(-2.13%)
Jun 10, 2008	19.57	19.76	19.25	19.54	91,919	+0.05(+0.25%)
Jun 09, 2008	19.80	19.93	19.33	19.50	121,213	-0.13(-0.67%)
Jun 06, 2008	20.40	20.40	19.53	19.63	137,801	-0.87(-4.24%)
Jun 05, 2008	20.34	20.72	20.34	20.50	90,990	+0.17(+0.85%)
Jun 04, 2008	19.96	20.37	19.80	20.32	151,172	+0.24(+1.21%)
Jun 03, 2008	20.16	20.20	19.75	20.08	95,659	+0.04(+0.21%)
Jun 02, 2008	20.38	20.39	19.75	20.04	74,333	-0.32(-1.57%)
May 30, 2008	20.40	20.57	20.11	20.36	318,139	-0.03(-0.14%)
May 29, 2008	19.92	20.50	19.88	20.38	179,038	+0.44(+2.23%)
May 28, 2008	20.32	20.32	19.66	19.94	211,124	-0.24(-1.20%)
May 27, 2008	19.90	20.27	19.73	20.18	91,213	+0.35(+1.75%)
May 26, 2008	19.97	20.24	19.65	19.84	71,155	+0.00(+0.00%)
May 23, 2008	19.97	20.24	19.65	19.84	71,155	-0.31(-1.52%)
May 22, 2008	19.79	20.27	19.79	20.14	107,203	+0.38(+1.93%)
May 21, 2008	20.07	20.32	19.54	19.76	109,196	-0.26(-1.28%)
May 20, 2008	19.95	20.36	19.82	20.02	164,878	-0.06(-0.31%)
May 19, 2008	20.33	20.64	20.03	20.08	113,906	-0.30(-1.47%)
May 16, 2008	20.72	20.78	20.02	20.38	146,846	-0.19(-0.91%)
May 15, 2008	20.55	20.73	19.95	20.57	163,859	-0.01(-0.03%)
May 14, 2008	20.32	20.96	20.32	20.57	136,061	+0.33(+1.61%)
May 13, 2008	20.32	20.53	20.04	20.25	110,883	-0.01(-0.07%)
May 12, 2008	19.36	20.46	19.25	20.26	142,456	+0.97(+5.01%)
May 09, 2008	19.40	19.52	19.02	19.29	98,896	+0.02(+0.11%)
May 08, 2008	19.41	19.60	19.13	19.27	63,483	-0.03(-0.18%)
May 07, 2008	20.46	20.81	19.22	19.31	67,814	-1.09(-5.35%)
May 06, 2008	20.10	20.50	19.63	20.40	94,665	-0.03(-0.14%)
May 05, 2008	20.46	20.79	20.14	20.43	65,152	-0.04(-0.20%)
May 02, 2008	21.36	21.54	20.44	20.47	99,941	-0.65(-3.09%)
May 01, 2008	20.38	21.52	20.38	21.12	63,928	+0.81(+4.00%)
Apr 30, 2008	20.48	20.81	20.25	20.31	71,008	-0.08(-0.41%)
Apr 29, 2008	20.78	20.88	20.25	20.39	130,212	-0.38(-1.81%)
Apr 28, 2008	20.16	20.98	19.81	20.77	124,403	+0.54(+2.68%)
Apr 25, 2008	20.53	20.56	19.76	20.22	158,710	-0.18(-0.89%)
Apr 24, 2008	19.72	20.98	19.47	20.41	136,195	+0.73(+3.71%)
Apr 23, 2008	20.13	20.45	19.26	19.68	125,344	-0.38(-1.90%)
Apr 22, 2008	20.37	20.85	19.93	20.06	189,535	-0.45(-2.20%)
Apr 21, 2008	21.04	21.51	20.48	20.51	129,341	-0.67(-3.18%)
Apr 18, 2008	21.18	21.57	20.94	21.18	104,844	+0.26(+1.26%)
Apr 17, 2008	21.16	21.16	20.60	20.92	148,443	-0.27(-1.28%)
Apr 16, 2008	20.45	21.58	20.45	21.19	153,136	+0.92(+4.52%)
Apr 15, 2008	20.00	20.38	19.82	20.27	84,611	+0.42(+2.14%)
Apr 14, 2008	20.33	20.33	19.70	19.85	73,313	-0.44(-2.19%)
Apr 11, 2008	20.28	20.90	20.16	20.29	118,742	-0.72(-3.41%)
Apr 10, 2008	20.63	21.24	20.32	21.01	79,106	+0.42(+2.06%)
Apr 09, 2008	21.14	21.14	20.44	20.59	80,421	-0.51(-2.44%)
Apr 08, 2008	20.94	21.39	20.55	21.10	112,275	-0.05(-0.23%)
Apr 07, 2008	21.19	21.38	20.75	21.15	165,623	+0.06(+0.30%)
Apr 04, 2008	21.52	21.69	20.87	21.09	93,054	-0.33(-1.52%)
Apr 03, 2008	21.61	22.07	21.18	21.41	109,802	-0.44(-2.00%)
Apr 02, 2008	21.32	21.87	21.00	21.85	70,222	+0.49(+2.28%)