Independent Bk Corp (NQ: INDB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)