Independent Bk Corp (NQ: INDB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	21.36	21.52	20.63	20.63	61,217	-0.74(-3.45%)
Apr 27, 2007	21.64	21.64	21.30	21.37	29,698	-0.34(-1.57%)
Apr 26, 2007	21.63	21.74	21.61	21.71	49,457	+0.06(+0.26%)
Apr 25, 2007	21.64	21.66	21.49	21.66	39,493	+0.07(+0.32%)
Apr 24, 2007	21.88	21.88	21.53	21.59	52,039	-0.10(-0.45%)
Apr 23, 2007	21.75	21.89	21.66	21.68	34,455	-0.19(-0.89%)
Apr 20, 2007	22.02	22.23	21.62	21.88	72,935	+0.21(+0.96%)
Apr 19, 2007	21.48	22.02	21.40	21.67	72,484	+0.02(+0.10%)
Apr 18, 2007	22.04	22.04	21.59	21.65	83,830	-0.29(-1.33%)
Apr 17, 2007	22.16	22.18	21.68	21.94	53,212	-0.22(-1.00%)
Apr 16, 2007	21.97	22.17	21.75	22.16	128,970	+0.35(+1.62%)
Apr 13, 2007	21.84	21.94	21.59	21.81	112,177	-0.07(-0.32%)
Apr 12, 2007	22.26	22.39	21.23	21.88	208,960	-0.65(-2.87%)
Apr 11, 2007	22.43	22.55	21.82	22.52	100,709	+0.10(+0.46%)
Apr 10, 2007	22.16	22.48	22.16	22.42	29,372	+0.17(+0.75%)
Apr 09, 2007	22.38	22.38	21.98	22.25	204,260	+0.04(+0.19%)
Apr 05, 2007	22.33	22.33	22.10	22.21	50,574	-0.12(-0.53%)
Apr 04, 2007	22.81	22.82	22.28	22.33	40,639	-0.56(-2.46%)
Apr 03, 2007	23.04	23.07	22.76	22.89	66,692	+0.26(+1.14%)