Independent Bk Corp (NQ: INDB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2007	18.56	18.93	18.09	18.91	63,734	+0.25(+1.34%)
Dec 28, 2007	19.19	19.54	18.63	18.66	56,632	-0.26(-1.36%)
Dec 27, 2007	19.93	19.95	18.91	18.92	61,618	-1.18(-5.88%)
Dec 26, 2007	20.16	20.48	19.88	20.10	70,145	-0.28(-1.36%)
Dec 24, 2007	20.18	20.58	19.52	20.38	48,568	+0.30(+1.49%)
Dec 21, 2007	19.54	20.08	18.95	20.08	235,709	+0.91(+4.75%)
Dec 20, 2007	19.42	19.42	18.61	19.17	106,964	-0.10(-0.51%)
Dec 19, 2007	19.81	19.87	19.07	19.27	100,598	-0.62(-3.11%)
Dec 18, 2007	19.02	19.89	18.60	19.88	112,255	+1.17(+6.24%)
Dec 17, 2007	19.04	19.14	18.49	18.72	90,574	-0.44(-2.29%)
Dec 14, 2007	19.43	19.56	19.09	19.15	104,547	-0.61(-3.09%)
Dec 13, 2007	19.45	19.80	19.19	19.77	71,659	+0.08(+0.42%)
Dec 12, 2007	19.79	19.90	19.04	19.68	109,372	+0.51(+2.64%)
Dec 11, 2007	20.57	20.80	19.07	19.18	112,810	-1.39(-6.76%)
Dec 10, 2007	20.93	20.93	20.31	20.57	58,508	-0.32(-1.53%)
Dec 07, 2007	21.00	21.09	20.61	20.88	96,819	-0.07(-0.33%)
Dec 06, 2007	20.08	20.95	19.66	20.95	76,426	+0.82(+4.07%)
Dec 05, 2007	19.72	20.13	19.51	20.13	103,437	+0.80(+4.13%)
Dec 04, 2007	19.11	20.13	18.93	19.34	104,741	+0.01(+0.07%)