Independent Bk Corp (NQ: INDB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2011	19.38	19.54	19.24	19.44	103,329	+0.22(+1.15%)
Feb 25, 2011	18.64	19.27	18.57	19.21	57,974	+0.61(+3.31%)
Feb 24, 2011	18.70	18.88	18.29	18.60	75,997	-0.09(-0.46%)
Feb 23, 2011	18.89	19.27	18.67	18.69	115,147	-0.37(-1.95%)
Feb 22, 2011	19.52	19.81	19.05	19.06	80,772	-0.76(-3.83%)
Feb 18, 2011	19.69	19.90	19.64	19.82	43,840	+0.28(+1.43%)
Feb 17, 2011	19.71	19.77	19.46	19.54	55,393	-0.14(-0.69%)
Feb 16, 2011	19.77	19.82	19.52	19.67	32,002	+0.12(+0.62%)
Feb 15, 2011	19.69	19.94	19.53	19.55	114,828	-0.26(-1.34%)
Feb 14, 2011	19.98	20.02	19.62	19.82	48,405	-0.26(-1.32%)
Feb 11, 2011	19.52	20.08	19.32	20.08	65,994	+0.49(+2.48%)
Feb 10, 2011	19.64	19.92	19.52	19.59	32,690	-0.27(-1.37%)
Feb 09, 2011	19.91	19.96	19.62	19.87	32,807	-0.19(-0.93%)
Feb 08, 2011	20.00	20.17	19.59	20.05	37,777	+0.10(+0.50%)
Feb 07, 2011	19.91	20.29	19.85	19.95	45,602	-0.01(-0.07%)
Feb 04, 2011	20.01	20.11	19.79	19.97	52,456	-0.08(-0.39%)
Feb 03, 2011	20.04	20.20	19.69	20.04	47,430	+0.01(+0.04%)
Feb 02, 2011	19.94	20.16	19.92	20.04	79,469	-0.04(-0.21%)
Feb 01, 2011	19.54	20.12	19.44	20.08	102,351	+0.64(+3.31%)
Jan 31, 2011	19.89	19.94	19.42	19.44	97,216	-0.29(-1.49%)
Jan 28, 2011	20.38	20.64	19.58	19.73	103,997	-0.71(-3.46%)
Jan 27, 2011	20.60	20.60	20.25	20.44	68,838	-0.18(-0.87%)
Jan 26, 2011	20.31	20.70	20.06	20.62	114,147	+0.28(+1.37%)
Jan 25, 2011	20.09	20.38	19.68	20.34	149,766	+0.05(+0.25%)
Jan 24, 2011	20.07	20.29	19.97	20.29	45,296	+0.12(+0.60%)
Jan 21, 2011	19.11	20.38	19.08	20.17	225,462	+1.17(+6.13%)
Jan 20, 2011	18.89	19.19	18.82	19.00	80,523	-0.04(-0.19%)
Jan 19, 2011	19.81	19.88	19.01	19.04	48,710	-0.84(-4.21%)
Jan 18, 2011	19.75	20.02	19.69	19.87	42,954	+0.04(+0.22%)
Jan 14, 2011	19.33	19.84	19.33	19.83	47,843	+0.52(+2.70%)
Jan 13, 2011	19.24	19.68	19.23	19.31	41,051	-0.17(-0.88%)
Jan 12, 2011	19.55	19.57	19.31	19.48	68,435	+0.13(+0.67%)
Jan 11, 2011	19.57	19.65	19.18	19.35	46,794	-0.09(-0.44%)
Jan 10, 2011	19.14	19.54	18.84	19.44	110,702	+0.16(+0.85%)
Jan 07, 2011	19.97	19.99	19.19	19.27	74,490	-0.69(-3.44%)
Jan 06, 2011	20.08	20.10	19.70	19.96	61,202	-0.06(-0.32%)
Jan 05, 2011	19.59	20.13	19.57	20.02	93,490	+0.45(+2.30%)
Jan 04, 2011	20.29	20.33	19.31	19.57	81,703	-0.64(-3.15%)
Jan 03, 2011	19.59	20.33	19.59	20.21	97,774	+0.87(+4.47%)
Dec 31, 2010	19.84	19.99	19.34	19.34	87,725	-0.59(-2.98%)
Dec 30, 2010	20.09	20.09	19.79	19.94	50,564	-0.12(-0.61%)
Dec 29, 2010	20.04	20.32	19.89	20.06	82,057	-0.03(-0.14%)
Dec 28, 2010	19.92	20.13	19.83	20.09	61,909	+0.13(+0.65%)
Dec 27, 2010	19.59	19.98	19.59	19.96	42,228	+0.35(+1.79%)
Dec 23, 2010	19.84	19.95	19.32	19.61	39,353	-0.22(-1.12%)
Dec 22, 2010	19.64	20.00	19.64	19.83	54,660	+0.29(+1.50%)
Dec 21, 2010	19.52	19.71	19.39	19.54	48,825	+0.16(+0.81%)
Dec 20, 2010	19.57	19.61	19.30	19.38	68,370	-0.18(-0.91%)
Dec 17, 2010	19.49	19.61	19.42	19.56	230,812	+0.14(+0.73%)
Dec 16, 2010	19.07	19.54	19.05	19.42	90,624	+0.28(+1.45%)
Dec 15, 2010	19.44	19.57	18.95	19.14	87,759	-0.28(-1.46%)
Dec 14, 2010	19.49	19.60	19.30	19.42	72,949	+0.01(+0.07%)
Dec 13, 2010	19.50	19.70	19.19	19.41	78,027	-0.07(-0.36%)
Dec 10, 2010	19.05	19.52	18.97	19.48	47,257	+0.48(+2.54%)
Dec 09, 2010	18.90	19.16	18.81	19.00	58,546	+0.16(+0.87%)
Dec 08, 2010	18.74	19.04	18.62	18.83	58,222	+0.21(+1.11%)
Dec 07, 2010	18.55	18.75	18.46	18.63	56,067	+0.19(+1.04%)
Dec 06, 2010	18.27	18.56	18.27	18.44	34,884	+0.07(+0.39%)
Dec 03, 2010	18.21	18.38	18.02	18.36	57,044	+0.00(+0.00%)
Dec 02, 2010	18.35	18.42	18.17	18.36	73,502	+0.04(+0.23%)
Dec 01, 2010	17.58	18.36	17.44	18.32	84,805	+1.07(+6.18%)
Nov 30, 2010	17.50	17.50	17.14	17.26	102,206	-0.44(-2.49%)
Nov 29, 2010	17.40	17.79	17.28	17.70	40,607	+0.17(+0.97%)
Nov 26, 2010	17.46	17.63	17.46	17.53	16,770	-0.06(-0.36%)
Nov 24, 2010	17.37	17.59	17.59	17.59	57,844	+0.43(+2.48%)
Nov 23, 2010	17.01	17.27	16.79	17.16	62,378	+0.01(+0.08%)
Nov 22, 2010	17.48	17.48	16.96	17.15	61,622	-0.36(-2.07%)
Nov 19, 2010	17.72	17.72	17.10	17.51	86,106	-0.18(-1.04%)
Nov 18, 2010	17.65	18.01	17.53	17.70	39,708	+0.31(+1.80%)
Nov 17, 2010	17.77	17.81	17.30	17.38	37,574	-0.39(-2.20%)
Nov 16, 2010	18.08	18.14	17.59	17.77	54,740	-0.42(-2.30%)
Nov 15, 2010	18.04	18.33	17.91	18.19	30,867	+0.21(+1.15%)
Nov 12, 2010	17.76	18.23	17.59	17.99	46,543	+0.02(+0.12%)
Nov 11, 2010	18.26	18.27	17.94	17.97	36,040	-0.53(-2.88%)
Nov 10, 2010	17.99	18.51	17.87	18.50	45,538	+0.58(+3.21%)
Nov 09, 2010	17.95	18.05	17.75	17.92	50,372	+0.01(+0.04%)
Nov 08, 2010	18.16	18.18	17.78	17.92	45,475	-0.20(-1.10%)
Nov 05, 2010	18.24	18.59	17.92	18.12	65,433	-0.04(-0.23%)
Nov 04, 2010	17.29	18.22	17.29	18.16	159,847	+0.94(+5.49%)
Nov 03, 2010	16.94	17.21	16.92	17.21	44,508	+0.24(+1.42%)
Nov 02, 2010	16.67	16.98	16.59	16.97	63,202	+0.51(+3.11%)
Nov 01, 2010	16.65	16.82	16.20	16.46	78,904	-0.23(-1.36%)
Oct 29, 2010	15.91	16.77	15.91	16.69	110,121	+0.77(+4.87%)
Oct 28, 2010	16.43	16.43	15.91	15.91	94,747	-0.34(-2.10%)
Oct 27, 2010	16.45	16.72	16.03	16.25	116,176	-0.50(-2.97%)
Oct 25, 2010	16.94	17.25	16.70	16.75	90,682	-0.13(-0.80%)
Oct 22, 2010	16.74	16.89	16.65	16.89	129,914	+0.26(+1.54%)
Oct 21, 2010	16.87	17.04	16.13	16.63	122,810	-0.11(-0.64%)
Oct 20, 2010	16.69	16.84	16.55	16.74	61,159	+0.11(+0.68%)
Oct 19, 2010	16.62	16.91	16.40	16.62	57,777	-0.24(-1.43%)
Oct 18, 2010	16.43	16.88	16.32	16.87	55,496	+0.53(+3.22%)
Oct 15, 2010	16.70	16.77	16.16	16.34	112,968	-0.17(-1.03%)
Oct 14, 2010	16.61	16.61	16.11	16.51	74,296	-0.14(-0.85%)
Oct 13, 2010	16.45	17.02	16.16	16.65	67,369	+0.25(+1.52%)
Oct 12, 2010	16.30	16.46	15.92	16.40	22,311	+0.11(+0.65%)
Oct 11, 2010	16.62	16.69	16.30	16.30	28,192	-0.36(-2.17%)
Oct 08, 2010	16.21	16.73	16.04	16.66	68,684	+0.50(+3.12%)
Oct 07, 2010	16.42	16.42	15.89	16.16	54,757	-0.10(-0.61%)
Oct 06, 2010	16.43	16.50	16.13	16.25	70,224	-0.26(-1.59%)
Oct 05, 2010	16.09	16.62	15.92	16.52	94,264	+0.64(+4.03%)
Oct 04, 2010	16.03	16.19	15.62	15.88	81,085	-0.16(-1.02%)
Oct 01, 2010	16.11	16.20	15.71	16.04	74,694	+0.04(+0.27%)
Sep 30, 2010	15.98	16.16	15.86	16.00	82,675	+0.05(+0.31%)
Sep 29, 2010	15.83	16.15	15.67	15.95	66,873	+0.01(+0.09%)
Sep 28, 2010	15.96	15.96	15.54	15.93	161,022	+0.17(+1.08%)
Sep 27, 2010	15.91	15.91	15.71	15.76	30,802	-0.15(-0.94%)
Sep 24, 2010	15.77	15.98	15.62	15.91	103,180	+0.40(+2.56%)
Sep 23, 2010	15.57	15.97	15.47	15.52	67,113	-0.13(-0.82%)
Sep 22, 2010	15.57	16.11	15.57	15.64	59,391	-0.23(-1.42%)
Sep 21, 2010	16.33	16.42	15.87	15.87	53,622	-0.47(-2.89%)
Sep 20, 2010	15.86	16.42	15.64	16.34	89,135	+0.54(+3.43%)
Sep 17, 2010	16.02	16.02	15.76	15.80	163,891	-0.05(-0.31%)
Sep 15, 2010	15.68	15.90	15.54	15.85	38,500	+0.13(+0.85%)
Sep 14, 2010	16.02	16.02	15.66	15.71	51,361	-0.37(-2.32%)
Sep 13, 2010	15.83	16.14	15.69	16.09	88,765	+0.43(+2.74%)
Sep 10, 2010	15.62	15.88	15.52	15.66	50,882	+0.06(+0.36%)
Sep 09, 2010	15.63	15.68	15.38	15.60	49,667	+0.23(+1.47%)
Sep 08, 2010	15.25	15.71	15.21	15.38	114,049	+0.16(+1.07%)
Sep 07, 2010	15.40	15.42	15.06	15.21	158,351	-0.24(-1.55%)
Sep 03, 2010	15.34	15.49	15.18	15.45	60,106	+0.27(+1.81%)
Sep 02, 2010	15.31	15.39	14.98	15.18	58,982	-0.09(-0.60%)
Sep 01, 2010	15.05	15.38	14.80	15.27	167,428	+0.49(+3.34%)
Aug 31, 2010	14.71	14.94	14.71	14.78	377,338	+0.04(+0.29%)
Aug 30, 2010	15.29	15.29	14.71	14.73	108,288	-0.63(-4.08%)
Aug 27, 2010	15.06	15.40	14.70	15.36	63,938	+0.47(+3.12%)
Aug 26, 2010	15.05	15.32	14.89	14.90	36,160	-0.11(-0.75%)
Aug 25, 2010	15.00	15.08	14.75	15.01	62,679	-0.06(-0.42%)
Aug 24, 2010	14.80	15.19	14.45	15.07	118,912	+0.07(+0.47%)
Aug 23, 2010	15.41	15.43	14.89	15.00	83,704	-0.33(-2.16%)
Aug 20, 2010	15.19	15.43	15.04	15.33	89,145	+0.05(+0.32%)
Aug 19, 2010	15.40	15.61	15.28	15.28	136,368	-0.21(-1.36%)
Aug 18, 2010	15.57	15.71	15.39	15.50	43,663	-0.11(-0.68%)
Aug 17, 2010	15.69	15.83	15.47	15.60	95,049	+0.11(+0.68%)
Aug 16, 2010	15.04	15.51	14.99	15.50	119,797	+0.33(+2.18%)
Aug 13, 2010	15.28	15.43	15.11	15.16	160,456	-0.20(-1.33%)
Aug 12, 2010	14.92	15.46	14.92	15.37	119,496	+0.16(+1.02%)
Aug 11, 2010	15.35	15.62	15.16	15.21	188,929	-0.44(-2.84%)
Aug 10, 2010	15.56	15.96	15.50	15.66	89,648	-0.15(-0.94%)
Aug 09, 2010	15.81	15.83	15.50	15.81	172,739	+0.16(+1.04%)
Aug 06, 2010	16.12	16.13	15.43	15.64	80,582	-0.56(-3.44%)
Aug 05, 2010	16.53	16.71	16.10	16.20	119,047	-0.43(-2.58%)
Aug 04, 2010	16.90	16.98	16.55	16.63	175,095	-0.21(-1.26%)
Aug 03, 2010	16.90	17.31	16.79	16.84	60,536	-0.15(-0.87%)
Aug 02, 2010	16.98	17.14	16.73	16.99	89,450	+0.21(+1.26%)
Jul 30, 2010	16.99	17.36	16.71	16.78	145,776	-0.44(-2.54%)
Jul 29, 2010	16.50	17.64	16.50	17.21	239,247	+0.82(+5.03%)
Jul 28, 2010	16.79	16.79	16.23	16.39	73,454	-0.47(-2.76%)
Jul 27, 2010	17.10	17.15	16.82	16.86	106,075	-0.12(-0.71%)
Jul 26, 2010	16.90	17.14	16.53	16.98	113,364	+0.18(+1.05%)
Jul 23, 2010	16.12	16.82	15.99	16.80	110,043	+0.55(+3.38%)
Jul 22, 2010	15.90	16.38	15.90	16.25	141,966	+0.61(+3.92%)
Jul 21, 2010	16.19	16.35	15.62	15.64	62,198	-0.48(-2.97%)
Jul 20, 2010	16.09	16.16	15.86	16.12	203,995	-0.23(-1.38%)
Jul 19, 2010	16.62	16.63	16.19	16.34	71,135	-0.27(-1.61%)
Jul 16, 2010	17.17	17.34	16.52	16.61	137,049	-0.75(-4.30%)
Jul 15, 2010	17.72	17.80	17.25	17.36	57,655	-0.39(-2.22%)
Jul 14, 2010	17.87	17.87	17.60	17.75	31,062	-0.25(-1.41%)
Jul 13, 2010	17.64	18.04	17.58	18.00	118,054	+0.56(+3.19%)
Jul 12, 2010	17.63	17.73	17.44	17.45	84,564	-0.24(-1.35%)
Jul 09, 2010	17.61	17.79	17.26	17.69	230,152	+0.09(+0.52%)
Jul 08, 2010	17.53	17.73	17.30	17.60	80,032	+0.20(+1.13%)
Jul 07, 2010	17.08	17.41	17.00	17.40	151,383	+0.49(+2.87%)
Jul 06, 2010	17.30	17.35	16.79	16.91	216,256	-0.07(-0.42%)
Jul 02, 2010	17.55	17.55	16.98	16.98	106,813	-0.42(-2.39%)
Jul 01, 2010	17.33	17.62	17.10	17.40	126,554	+0.01(+0.04%)
Jun 30, 2010	17.35	17.57	17.28	17.39	184,358	+0.01(+0.04%)
Jun 29, 2010	17.56	17.65	17.29	17.38	79,138	-0.53(-2.95%)
Jun 25, 2010	17.62	18.09	17.36	17.91	225,272	+0.42(+2.38%)
Jun 24, 2010	17.57	17.72	17.30	17.50	93,912	-0.11(-0.64%)
Jun 23, 2010	17.84	17.84	17.53	17.61	80,235	-0.15(-0.87%)
Jun 22, 2010	17.84	18.09	17.67	17.76	101,212	+0.04(+0.20%)
Jun 21, 2010	18.02	18.02	17.60	17.73	95,956	-0.05(-0.28%)
Jun 18, 2010	17.88	18.11	17.64	17.78	171,165	+0.03(+0.16%)
Jun 17, 2010	17.64	17.85	17.53	17.75	91,888	+0.28(+1.60%)
Jun 16, 2010	17.20	17.64	17.17	17.47	54,807	+0.14(+0.81%)
Jun 15, 2010	17.25	17.39	16.78	17.33	108,357	+0.24(+1.43%)
Jun 14, 2010	17.33	17.40	16.95	17.08	92,444	-0.03(-0.16%)
Jun 11, 2010	16.63	17.11	16.63	17.11	57,665	+0.42(+2.49%)
Jun 10, 2010	16.55	16.74	16.38	16.70	120,201	+0.41(+2.51%)
Jun 09, 2010	16.50	16.50	16.13	16.29	64,109	-0.08(-0.51%)
Jun 08, 2010	16.54	16.54	15.99	16.37	68,543	-0.06(-0.34%)
Jun 07, 2010	16.44	16.63	16.34	16.43	121,085	+0.11(+0.69%)
Jun 04, 2010	16.68	16.75	16.30	16.32	234,086	-0.80(-4.70%)
Jun 03, 2010	17.04	17.33	16.86	17.12	89,612	+0.01(+0.08%)
Jun 02, 2010	16.67	17.19	16.67	17.11	133,098	+0.50(+3.03%)
Jun 01, 2010	16.86	17.10	16.60	16.60	93,712	-0.34(-2.02%)
May 28, 2010	17.36	17.35	16.72	16.95	92,928	-0.41(-2.38%)
May 27, 2010	16.92	17.40	16.72	17.36	116,593	+0.81(+4.90%)
May 26, 2010	16.33	16.77	16.25	16.55	270,457	+0.31(+1.90%)
May 25, 2010	16.39	16.39	15.89	16.24	168,211	-0.17(-1.02%)
May 24, 2010	17.20	17.31	16.37	16.41	71,339	-0.76(-4.44%)
May 21, 2010	16.65	17.88	16.50	17.17	147,823	+0.40(+2.38%)
May 20, 2010	16.74	17.34	16.64	16.77	142,993	-0.92(-5.18%)
May 19, 2010	17.68	18.02	17.55	17.69	69,728	-0.01(-0.08%)
May 18, 2010	18.46	18.46	17.67	17.70	54,501	-0.56(-3.07%)
May 17, 2010	18.11	18.32	17.82	18.26	77,062	+0.27(+1.52%)
May 14, 2010	18.34	18.34	17.32	17.99	229,998	-0.48(-2.61%)
May 13, 2010	18.49	18.65	18.27	18.47	89,712	-0.14(-0.75%)
May 12, 2010	18.11	18.64	18.11	18.61	118,240	+0.50(+2.78%)
May 11, 2010	17.92	18.32	17.05	18.11	114,829	+0.45(+2.54%)
May 10, 2010	17.46	17.70	17.35	17.66	152,562	+0.85(+5.08%)
May 07, 2010	17.17	17.43	16.56	16.80	131,663	-0.40(-2.32%)
May 06, 2010	17.42	17.67	16.38	17.20	153,277	-0.36(-2.03%)
May 05, 2010	17.68	17.79	17.34	17.56	119,276	-0.12(-0.67%)
May 04, 2010	18.28	18.28	17.57	17.68	152,163	-0.85(-4.57%)
May 03, 2010	18.20	18.64	18.20	18.53	78,356	+0.38(+2.08%)
Apr 30, 2010	19.27	19.27	18.15	18.15	130,213	-1.06(-5.54%)
Apr 29, 2010	18.75	19.39	18.57	19.21	131,908	+0.57(+3.08%)
Apr 28, 2010	18.63	19.05	18.55	18.64	57,986	+0.09(+0.49%)
Apr 27, 2010	18.79	19.28	18.51	18.55	105,454	-0.38(-2.00%)
Apr 26, 2010	19.55	19.67	18.88	18.92	92,269	-0.73(-3.70%)
Apr 23, 2010	19.44	19.75	19.18	19.65	122,855	+0.11(+0.57%)
Apr 22, 2010	18.84	19.58	18.83	19.54	126,616	+0.48(+2.53%)
Apr 21, 2010	18.88	19.18	18.64	19.06	134,483	+0.38(+2.06%)
Apr 20, 2010	18.39	18.79	18.35	18.67	96,132	+0.32(+1.75%)
Apr 19, 2010	17.83	18.36	17.79	18.35	114,539	+0.49(+2.74%)
Apr 16, 2010	17.90	18.04	17.21	17.86	133,601	-0.04(-0.23%)
Apr 15, 2010	17.04	18.11	16.89	17.90	150,807	+0.26(+1.47%)
Apr 14, 2010	17.32	17.64	17.13	17.64	160,917	+0.38(+2.23%)
Apr 13, 2010	16.87	17.26	16.70	17.26	62,474	+0.17(+0.98%)
Apr 12, 2010	17.04	17.25	16.89	17.09	142,844	+0.01(+0.08%)
Apr 09, 2010	17.08	17.33	16.85	17.08	84,319	+0.04(+0.25%)
Apr 08, 2010	17.06	17.22	16.68	17.04	165,705	-0.04(-0.25%)
Apr 07, 2010	17.18	17.26	16.94	17.08	195,431	-0.17(-0.97%)
Apr 06, 2010	16.78	17.31	16.72	17.25	144,678	+0.37(+2.20%)
Apr 05, 2010	17.19	17.19	16.55	16.88	357,193	-0.33(-1.91%)
Apr 01, 2010	17.32	17.20	17.20	17.20	61,747	-0.05(-0.28%)
Mar 31, 2010	17.31	17.82	17.19	17.25	113,469	-0.17(-0.96%)
Mar 30, 2010	17.36	17.63	17.25	17.42	66,765	+0.06(+0.32%)
Mar 29, 2010	17.53	17.54	17.32	17.36	54,230	-0.06(-0.32%)
Mar 26, 2010	17.87	17.92	17.35	17.42	61,777	-0.31(-1.77%)
Mar 25, 2010	18.18	18.19	17.71	17.74	126,737	-0.29(-1.63%)
Mar 24, 2010	18.35	18.35	17.93	18.03	80,182	-0.36(-1.96%)
Mar 23, 2010	18.22	18.43	17.87	18.39	48,483	+0.19(+1.03%)
Mar 22, 2010	17.77	18.24	17.63	18.20	67,754	+0.23(+1.28%)
Mar 19, 2010	17.98	17.98	17.57	17.97	175,662	+0.10(+0.58%)
Mar 18, 2010	18.02	18.13	17.76	17.87	59,871	-0.25(-1.38%)
Mar 17, 2010	17.95	18.12	17.88	18.12	66,647	+0.20(+1.12%)
Mar 16, 2010	18.04	18.04	17.63	17.92	108,589	-0.05(-0.27%)
Mar 15, 2010	17.96	18.12	17.93	17.97	41,756	-0.02(-0.12%)
Mar 12, 2010	18.19	18.22	17.77	17.99	97,686	-0.15(-0.84%)
Mar 11, 2010	17.93	18.44	17.82	18.14	54,603	+0.08(+0.42%)
Mar 10, 2010	18.06	18.35	17.92	18.06	97,683	-0.01(-0.04%)
Mar 09, 2010	17.91	18.17	17.91	18.07	69,497	+0.03(+0.15%)
Mar 08, 2010	18.04	18.33	17.98	18.04	107,642	-0.55(-2.95%)
Mar 05, 2010	18.13	18.63	17.56	18.59	106,480	+0.49(+2.69%)
Mar 04, 2010	17.83	18.11	17.73	18.11	46,061	+0.33(+1.84%)
Mar 03, 2010	17.61	18.01	17.41	17.78	101,267	+0.19(+1.07%)
Mar 02, 2010	17.42	17.60	17.24	17.59	88,480	+0.31(+1.81%)