Independent Bk Corp (NQ: INDB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2006	25.17	25.60	24.98	25.03	118,113	-0.26(-1.02%)
Dec 28, 2006	25.66	25.79	25.29	25.29	42,644	-0.35(-1.38%)
Dec 27, 2006	25.08	25.67	25.03	25.64	73,333	+0.56(+2.24%)
Dec 26, 2006	24.39	25.09	24.37	25.08	37,197	+0.85(+3.53%)
Dec 22, 2006	24.27	24.52	24.18	24.23	54,423	-0.12(-0.49%)
Dec 21, 2006	24.32	24.64	24.21	24.34	49,895	+0.13(+0.52%)
Dec 20, 2006	23.97	24.34	23.95	24.22	110,245	+0.18(+0.75%)
Dec 19, 2006	23.91	24.22	23.80	24.04	100,045	-0.02(-0.09%)
Dec 18, 2006	24.63	24.63	23.83	24.06	60,996	-0.50(-2.04%)
Dec 15, 2006	24.45	24.66	24.35	24.56	173,414	+0.24(+1.00%)
Dec 14, 2006	23.98	24.66	23.98	24.32	73,744	+0.34(+1.42%)
Dec 13, 2006	23.97	24.25	23.76	23.98	43,179	+0.10(+0.41%)
Dec 12, 2006	23.83	23.96	23.30	23.88	32,714	+0.10(+0.44%)
Dec 11, 2006	23.82	23.99	23.62	23.78	22,476	+0.17(+0.71%)
Dec 08, 2006	24.23	24.33	23.61	23.61	34,652	-0.64(-2.64%)
Dec 07, 2006	24.14	24.40	23.91	24.25	50,872	+0.13(+0.55%)
Dec 06, 2006	24.00	24.25	23.93	24.12	27,929	-0.03(-0.14%)
Dec 05, 2006	24.12	24.32	23.99	24.15	25,726	+0.06(+0.26%)
Dec 04, 2006	23.75	24.28	23.75	24.09	57,526	+0.47(+2.00%)
Dec 01, 2006	23.88	24.21	23.26	23.62	56,506	-0.26(-1.08%)
Nov 30, 2006	23.84	24.28	23.66	23.87	69,950	-0.10(-0.41%)
Nov 29, 2006	23.98	24.15	23.60	23.97	63,622	+0.07(+0.29%)
Nov 28, 2006	23.07	23.93	22.93	23.90	68,463	+0.94(+4.08%)
Nov 27, 2006	23.92	23.96	22.96	22.96	57,703	-1.09(-4.53%)
Nov 24, 2006	24.10	24.18	23.98	24.05	6,232	-0.03(-0.12%)
Nov 22, 2006	24.62	24.62	24.06	24.08	21,106	-0.58(-2.37%)
Nov 21, 2006	24.71	24.84	24.48	24.66	25,806	-0.12(-0.50%)
Nov 20, 2006	24.39	24.91	24.39	24.79	29,559	+0.15(+0.59%)
Nov 17, 2006	24.66	24.79	24.47	24.64	28,986	-0.01(-0.06%)
Nov 16, 2006	24.61	24.66	24.30	24.66	23,800	+0.17(+0.68%)
Nov 15, 2006	23.87	24.66	23.74	24.49	129,827	+0.59(+2.47%)
Nov 14, 2006	23.84	23.92	23.62	23.90	95,507	+0.01(+0.03%)
Nov 13, 2006	23.62	23.93	23.53	23.89	88,356	-0.03(-0.12%)
Nov 10, 2006	23.43	23.97	23.43	23.92	32,656	+0.40(+1.68%)
Nov 09, 2006	24.00	24.00	23.19	23.52	31,040	-0.48(-2.00%)
Nov 08, 2006	23.50	24.29	23.50	24.00	39,658	+0.37(+1.56%)
Nov 07, 2006	23.67	24.21	23.48	23.64	77,829	-0.01(-0.06%)
Nov 06, 2006	23.01	23.77	22.97	23.65	49,367	+0.67(+2.93%)
Nov 03, 2006	22.84	23.21	22.73	22.98	35,368	+0.26(+1.16%)
Nov 02, 2006	22.58	23.09	22.23	22.71	56,982	+0.13(+0.55%)
Nov 01, 2006	23.44	23.45	22.53	22.59	47,939	-0.68(-2.93%)
Oct 31, 2006	23.27	23.40	22.99	23.27	29,543	-0.12(-0.51%)
Oct 30, 2006	23.32	23.75	23.10	23.39	32,578	-0.08(-0.36%)
Oct 27, 2006	23.67	23.84	23.18	23.47	34,795	-0.37(-1.54%)
Oct 26, 2006	23.35	23.87	23.12	23.84	33,403	+0.50(+2.14%)
Oct 25, 2006	23.20	23.34	22.88	23.34	27,059	+0.15(+0.63%)
Oct 24, 2006	22.75	23.20	22.75	23.19	31,911	+0.29(+1.27%)
Oct 23, 2006	23.12	23.12	22.46	22.90	94,849	-0.23(-0.99%)
Oct 20, 2006	23.97	23.97	23.12	23.13	29,778	-0.34(-1.45%)
Oct 19, 2006	23.23	23.67	23.23	23.47	38,713	+0.11(+0.48%)
Oct 18, 2006	24.00	24.00	23.25	23.36	45,663	-0.54(-2.27%)
Oct 17, 2006	23.66	24.10	23.45	23.90	28,977	-0.01(-0.03%)
Oct 16, 2006	23.73	23.95	23.48	23.91	31,975	+0.22(+0.91%)
Oct 13, 2006	23.65	23.76	23.34	23.69	37,187	+0.15(+0.62%)
Oct 12, 2006	23.10	23.55	22.75	23.55	138,377	+0.65(+2.82%)
Oct 11, 2006	23.21	23.51	22.80	22.90	41,851	-0.49(-2.11%)
Oct 10, 2006	23.59	23.59	22.97	23.39	28,514	-0.13(-0.53%)
Oct 09, 2006	23.76	23.76	23.02	23.52	59,576	-0.08(-0.35%)
Oct 06, 2006	23.26	23.79	22.95	23.60	77,076	+0.35(+1.52%)
Oct 05, 2006	22.71	23.25	22.64	23.25	44,588	+0.39(+1.70%)
Oct 04, 2006	22.20	22.86	22.18	22.86	56,706	+0.57(+2.56%)
Oct 03, 2006	22.11	22.55	21.88	22.29	55,217	+0.33(+1.52%)