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%)
Oct 02, 2006	22.64	22.64	21.95	21.95	43,575	-0.64(-2.83%)
Sep 29, 2006	23.08	23.18	22.57	22.59	39,876	-0.58(-2.49%)
Sep 28, 2006	23.45	23.45	22.74	23.17	42,883	-0.10(-0.45%)
Sep 27, 2006	22.93	23.29	22.88	23.27	23,410	+0.19(+0.81%)
Sep 26, 2006	23.01	23.26	22.96	23.09	27,185	-0.39(-1.66%)
Sep 25, 2006	22.91	23.53	22.75	23.48	62,266	+0.59(+2.58%)
Sep 22, 2006	23.22	23.35	22.71	22.89	42,737	-0.52(-2.23%)
Sep 21, 2006	23.69	23.87	23.19	23.41	27,175	-0.25(-1.06%)
Sep 20, 2006	23.18	23.66	23.05	23.66	43,265	+0.73(+3.18%)
Sep 19, 2006	23.62	23.62	22.73	22.93	78,596	-0.76(-3.20%)
Sep 18, 2006	23.59	23.79	23.41	23.68	54,937	-0.09(-0.38%)
Sep 15, 2006	23.72	23.83	23.27	23.78	146,053	+0.15(+0.65%)
Sep 14, 2006	23.44	23.62	23.33	23.62	33,331	+0.00(+0.00%)
Sep 13, 2006	23.62	23.62	23.36	23.62	51,946	+0.00(+0.00%)
Sep 12, 2006	22.89	23.66	22.89	23.62	57,084	+0.89(+3.91%)
Sep 11, 2006	22.75	22.91	22.43	22.73	20,419	-0.08(-0.37%)
Sep 08, 2006	22.66	22.85	22.48	22.82	37,318	+0.10(+0.46%)
Sep 07, 2006	23.15	23.21	22.71	22.71	46,777	-0.56(-2.42%)
Sep 06, 2006	23.71	23.87	23.23	23.27	35,163	-0.60(-2.50%)
Sep 05, 2006	24.11	24.11	23.71	23.87	28,913	-0.06(-0.23%)
Sep 01, 2006	23.96	24.10	23.88	23.93	21,360	+0.20(+0.85%)
Aug 31, 2006	24.22	24.27	23.69	23.73	197,033	-0.31(-1.27%)
Aug 30, 2006	23.66	24.21	23.46	24.03	23,904	+0.14(+0.58%)
Aug 29, 2006	23.27	23.97	23.20	23.89	71,951	+0.64(+2.75%)
Aug 28, 2006	23.30	23.30	23.09	23.25	25,746	+0.13(+0.54%)
Aug 25, 2006	22.94	23.37	22.94	23.13	23,866	-0.03(-0.15%)
Aug 24, 2006	23.07	23.16	22.84	23.16	43,798	+0.28(+1.25%)
Aug 23, 2006	23.31	23.46	22.80	22.88	24,430	-0.38(-1.61%)
Aug 22, 2006	22.90	23.25	22.82	23.25	42,678	+0.21(+0.93%)
Aug 21, 2006	23.13	23.34	22.98	23.04	19,938	-0.33(-1.39%)
Aug 18, 2006	23.49	23.52	23.26	23.37	34,524	+0.00(+0.00%)
Aug 17, 2006	23.63	23.89	23.30	23.37	31,473	-0.42(-1.78%)
Aug 16, 2006	23.30	23.93	23.08	23.79	48,516	+0.54(+2.33%)
Aug 15, 2006	22.84	23.34	22.57	23.25	32,689	+0.84(+3.75%)
Aug 14, 2006	22.23	22.94	22.20	22.41	28,462	+0.13(+0.56%)
Aug 11, 2006	22.47	22.72	22.15	22.28	23,699	-0.37(-1.63%)
Aug 10, 2006	22.13	22.75	21.83	22.65	38,554	+0.46(+2.07%)
Aug 09, 2006	22.95	23.10	22.15	22.19	51,569	-0.45(-1.99%)
Aug 08, 2006	23.48	23.49	22.56	22.64	51,039	-0.79(-3.35%)
Aug 07, 2006	23.19	23.46	23.10	23.43	26,279	+0.04(+0.18%)
Aug 04, 2006	23.83	24.00	22.99	23.39	43,760	-0.25(-1.06%)
Aug 03, 2006	23.12	23.78	22.84	23.64	76,991	+0.42(+1.80%)
Aug 02, 2006	23.17	23.46	23.11	23.22	19,940	+0.26(+1.15%)
Aug 01, 2006	23.48	23.48	22.93	22.96	22,210	-0.60(-2.57%)
Jul 31, 2006	23.30	23.63	23.00	23.56	79,738	-0.10(-0.41%)
Jul 28, 2006	23.16	23.80	23.16	23.66	53,872	+0.73(+3.18%)
Jul 27, 2006	23.34	23.43	22.89	22.93	44,926	-0.23(-0.99%)
Jul 26, 2006	23.14	23.43	22.79	23.16	58,767	-0.16(-0.69%)
Jul 25, 2006	23.52	23.59	23.14	23.32	62,836	-0.19(-0.80%)
Jul 24, 2006	22.47	23.50	22.50	23.50	83,899	+1.04(+4.61%)
Jul 21, 2006	22.41	22.64	22.40	22.47	191,047	-0.09(-0.40%)
Jul 20, 2006	22.85	22.92	22.34	22.56	52,222	-0.44(-1.90%)
Jul 19, 2006	22.23	23.57	22.09	23.00	107,757	+0.74(+3.31%)
Jul 18, 2006	22.21	22.26	21.73	22.26	65,631	+0.42(+1.91%)
Jul 17, 2006	21.78	22.24	21.67	21.84	149,340	-0.10(-0.47%)
Jul 14, 2006	21.73	22.01	21.49	21.95	47,907	+0.17(+0.80%)
Jul 13, 2006	21.89	22.02	21.61	21.77	69,778	-0.12(-0.54%)
Jul 12, 2006	22.50	22.56	21.89	21.89	120,659	-0.73(-3.22%)
Jul 11, 2006	22.15	22.64	21.89	22.62	91,398	+0.38(+1.72%)
Jul 10, 2006	21.80	22.28	21.59	22.24	46,265	+0.37(+1.68%)
Jul 07, 2006	21.95	22.57	21.68	21.87	74,847	-0.18(-0.82%)
Jul 06, 2006	22.36	22.40	21.89	22.05	65,543	-0.40(-1.76%)
Jul 05, 2006	22.18	22.48	21.91	22.45	44,759	+0.00(+0.00%)
Jul 03, 2006	22.18	22.45	22.08	22.45	28,037	-0.11(-0.49%)
Jun 30, 2006	22.02	22.56	21.73	22.56	197,090	+0.44(+1.98%)
Jun 29, 2006	20.88	22.18	20.88	22.12	98,593	+1.34(+6.45%)
Jun 28, 2006	20.81	20.93	20.63	20.78	54,953	-0.06(-0.27%)
Jun 27, 2006	21.45	21.56	20.77	20.84	73,667	-0.63(-2.94%)
Jun 26, 2006	21.09	21.54	21.05	21.47	77,147	+0.51(+2.42%)
Jun 23, 2006	21.06	21.07	20.79	20.96	33,999	-0.16(-0.76%)
Jun 22, 2006	21.07	21.37	20.67	21.12	44,335	-0.28(-1.33%)
Jun 21, 2006	21.11	21.78	21.11	21.41	44,567	+0.22(+1.05%)
Jun 20, 2006	21.64	21.85	21.16	21.18	100,674	-0.47(-2.15%)
Jun 19, 2006	22.07	22.13	21.59	21.65	61,314	-0.31(-1.42%)
Jun 16, 2006	22.80	22.92	21.92	21.96	319,195	-0.94(-4.12%)
Jun 15, 2006	22.34	22.91	22.30	22.91	42,818	+0.81(+3.65%)
Jun 14, 2006	22.02	22.22	21.75	22.10	104,880	+0.15(+0.66%)
Jun 13, 2006	22.06	22.68	21.86	21.95	79,692	-0.12(-0.57%)
Jun 12, 2006	22.02	22.50	21.94	22.08	32,899	-0.25(-1.12%)
Jun 09, 2006	22.62	22.72	22.08	22.33	25,048	-0.19(-0.83%)
Jun 08, 2006	22.03	22.69	21.69	22.52	87,327	+0.37(+1.66%)
Jun 07, 2006	22.02	22.70	22.00	22.15	57,250	+0.24(+1.11%)
Jun 06, 2006	21.74	22.15	21.54	21.91	56,389	+0.16(+0.73%)
Jun 05, 2006	22.58	22.66	21.74	21.75	83,654	-0.94(-4.16%)
Jun 02, 2006	22.85	22.93	22.59	22.69	57,733	-0.15(-0.64%)
Jun 01, 2006	22.11	22.84	22.11	22.84	76,991	+0.72(+3.27%)
May 31, 2006	21.50	22.23	21.50	22.11	64,000	+0.47(+2.18%)
May 30, 2006	22.07	22.39	21.62	21.64	39,172	-0.54(-2.44%)
May 26, 2006	22.52	22.54	22.05	22.18	60,684	-0.23(-1.02%)
May 25, 2006	22.37	22.54	22.21	22.41	37,792	+0.21(+0.94%)
May 24, 2006	21.64	22.31	21.34	22.20	78,320	+0.40(+1.85%)
May 23, 2006	21.85	22.14	21.70	21.80	51,213	+0.10(+0.45%)
May 22, 2006	21.61	22.06	21.21	21.70	117,386	-0.10(-0.45%)
May 19, 2006	21.41	21.86	21.40	21.80	86,767	+0.22(+1.00%)
May 18, 2006	21.61	21.83	21.48	21.59	112,160	+0.08(+0.39%)
May 17, 2006	21.08	21.54	20.94	21.50	48,784	+0.17(+0.81%)
May 16, 2006	21.34	21.52	21.31	21.33	18,093	+0.04(+0.20%)
May 15, 2006	20.93	21.41	20.93	21.29	48,412	+0.15(+0.69%)
May 12, 2006	21.12	21.27	20.97	21.14	62,896	-0.14(-0.65%)
May 11, 2006	21.48	21.56	21.14	21.28	66,461	-0.33(-1.54%)
May 10, 2006	22.05	22.18	21.51	21.61	30,689	-0.46(-2.08%)
May 09, 2006	22.09	22.26	22.03	22.07	39,992	-0.15(-0.69%)
May 08, 2006	22.42	22.42	22.11	22.23	41,338	-0.06(-0.28%)
May 05, 2006	22.48	22.57	22.29	22.29	45,675	-0.01(-0.06%)
May 04, 2006	22.55	22.58	22.30	22.30	140,497	-0.18(-0.80%)
May 03, 2006	22.49	22.69	22.27	22.48	87,932	-0.20(-0.89%)
May 02, 2006	22.12	22.68	22.00	22.68	48,225	+0.62(+2.80%)
May 01, 2006	22.14	22.32	22.00	22.07	48,794	-0.04(-0.19%)
Apr 28, 2006	21.47	22.13	21.12	22.11	37,997	+0.45(+2.09%)
Apr 27, 2006	21.80	22.77	21.52	21.66	192,851	-0.36(-1.64%)
Apr 26, 2006	21.64	22.16	21.64	22.02	39,392	+0.39(+1.80%)
Apr 25, 2006	22.00	22.06	21.54	21.63	57,797	-0.26(-1.21%)
Apr 24, 2006	22.13	22.13	21.89	21.89	44,096	-0.34(-1.53%)
Apr 21, 2006	22.86	22.86	22.10	22.23	97,574	-0.33(-1.48%)
Apr 20, 2006	22.86	22.86	22.36	22.57	30,263	-0.19(-0.82%)
Apr 19, 2006	22.80	22.92	22.57	22.75	53,492	-0.16(-0.70%)
Apr 18, 2006	22.02	22.91	21.86	22.91	122,039	+0.90(+4.07%)
Apr 17, 2006	22.09	22.11	21.71	22.02	45,112	+0.11(+0.51%)
Apr 13, 2006	22.06	22.18	21.81	21.91	66,450	+0.60(+2.80%)
Apr 12, 2006	21.22	21.32	20.95	21.31	182,534	+0.09(+0.43%)
Apr 11, 2006	21.19	21.32	21.19	21.22	35,292	-0.01(-0.07%)
Apr 10, 2006	21.23	21.69	21.19	21.23	63,360	-0.08(-0.39%)
Apr 07, 2006	22.30	22.44	21.27	21.32	50,697	-0.76(-3.46%)
Apr 06, 2006	21.94	22.25	21.84	22.08	24,505	-0.03(-0.16%)
Apr 05, 2006	21.96	22.13	21.68	22.11	21,039	+0.17(+0.76%)
Apr 04, 2006	22.14	22.20	21.78	21.95	28,148	+0.03(+0.16%)
Apr 03, 2006	22.45	22.45	21.75	21.91	34,871	-0.42(-1.90%)
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%)