Independent Bank Corp NASDAQ:INDB Historical Prices

Below are the 8000 trading days of historical prices for INDB.

#	Exchange	Symbol	Date	Open	High	Low	Close
8000	NASDAQ	INDB	Thu, Mar 7, 2024	52.25	52.61	51.55	51.82
7999	NASDAQ	INDB	Wed, Mar 6, 2024	51.56	52.44	50.27	51.50
7998	NASDAQ	INDB	Tue, Mar 5, 2024	49.14	51.49	49.14	51.46
7997	NASDAQ	INDB	Mon, Mar 4, 2024	50.70	51.80	48.94	49.13
7996	NASDAQ	INDB	Fri, Mar 1, 2024	51.77	51.93	50.54	50.95
7995	NASDAQ	INDB	Thu, Feb 29, 2024	52.20	53.12	51.88	52.17
7994	NASDAQ	INDB	Wed, Feb 28, 2024	51.80	52.51	51.15	51.18
7993	NASDAQ	INDB	Tue, Feb 27, 2024	52.08	52.53	51.86	52.37
7992	NASDAQ	INDB	Mon, Feb 26, 2024	52.20	52.93	51.13	51.63
7991	NASDAQ	INDB	Fri, Feb 23, 2024	52.55	53.20	52.16	52.56
7990	NASDAQ	INDB	Thu, Feb 22, 2024	52.67	53.39	52.06	52.62
7989	NASDAQ	INDB	Wed, Feb 21, 2024	52.86	53.43	52.44	52.98
7988	NASDAQ	INDB	Tue, Feb 20, 2024	53.11	53.96	53.09	53.19
7987	NASDAQ	INDB	Fri, Feb 16, 2024	53.51	54.17	52.57	53.76
7986	NASDAQ	INDB	Thu, Feb 15, 2024	52.00	54.23	51.81	53.99
7985	NASDAQ	INDB	Wed, Feb 14, 2024	51.92	51.96	50.60	51.45
7984	NASDAQ	INDB	Tue, Feb 13, 2024	52.19	52.34	50.10	51.16
7983	NASDAQ	INDB	Mon, Feb 12, 2024	53.15	54.99	53.08	54.29
7982	NASDAQ	INDB	Fri, Feb 9, 2024	52.30	53.48	51.42	52.94
7981	NASDAQ	INDB	Thu, Feb 8, 2024	53.12	53.63	52.26	52.60
7980	NASDAQ	INDB	Wed, Feb 7, 2024	54.04	54.04	52.31	53.28
7979	NASDAQ	INDB	Tue, Feb 6, 2024	54.90	55.74	53.40	53.84
7978	NASDAQ	INDB	Mon, Feb 5, 2024	54.86	55.44	54.11	54.70
7977	NASDAQ	INDB	Fri, Feb 2, 2024	53.61	56.42	53.61	55.75
7976	NASDAQ	INDB	Thu, Feb 1, 2024	56.69	57.44	52.76	54.60
7975	NASDAQ	INDB	Wed, Jan 31, 2024	58.90	59.68	55.93	56.09
7974	NASDAQ	INDB	Tue, Jan 30, 2024	60.20	60.38	59.75	59.77
7973	NASDAQ	INDB	Mon, Jan 29, 2024	59.66	60.33	59.33	60.23
7972	NASDAQ	INDB	Fri, Jan 26, 2024	59.49	60.14	59.02	59.39
7971	NASDAQ	INDB	Thu, Jan 25, 2024	60.87	60.99	58.78	59.02
7970	NASDAQ	INDB	Wed, Jan 24, 2024	61.27	62.03	59.82	59.90
7969	NASDAQ	INDB	Tue, Jan 23, 2024	62.48	62.48	60.51	60.72
7968	NASDAQ	INDB	Mon, Jan 22, 2024	60.55	61.86	60.03	61.81
7967	NASDAQ	INDB	Fri, Jan 19, 2024	62.99	62.99	58.98	60.22
7966	NASDAQ	INDB	Thu, Jan 18, 2024	61.11	61.48	60.48	61.03
7965	NASDAQ	INDB	Wed, Jan 17, 2024	60.04	61.56	58.31	60.61
7964	NASDAQ	INDB	Tue, Jan 16, 2024	61.30	62.39	60.94	61.17
7963	NASDAQ	INDB	Fri, Jan 12, 2024	64.00	64.68	61.93	62.65
7962	NASDAQ	INDB	Thu, Jan 11, 2024	63.87	63.88	62.02	63.27
7961	NASDAQ	INDB	Wed, Jan 10, 2024	63.64	64.35	63.02	64.30
7960	NASDAQ	INDB	Tue, Jan 9, 2024	63.14	64.35	62.57	63.96
7959	NASDAQ	INDB	Mon, Jan 8, 2024	63.69	64.16	63.36	64.02
7958	NASDAQ	INDB	Fri, Jan 5, 2024	62.78	64.73	61.70	63.68
7957	NASDAQ	INDB	Thu, Jan 4, 2024	62.93	63.83	62.75	63.38
7956	NASDAQ	INDB	Wed, Jan 3, 2024	64.98	64.98	62.50	62.64
7955	NASDAQ	INDB	Tue, Jan 2, 2024	65.12	66.65	64.96	65.27
7954	NASDAQ	INDB	Fri, Dec 29, 2023	67.51	67.51	65.62	65.81
7953	NASDAQ	INDB	Thu, Dec 28, 2023	67.14	68.10	66.75	67.82
7952	NASDAQ	INDB	Wed, Dec 27, 2023	67.37	67.96	67.01	67.65
7951	NASDAQ	INDB	Tue, Dec 26, 2023	66.43	67.70	65.88	67.36
7950	NASDAQ	INDB	Fri, Dec 22, 2023	65.75	66.77	65.75	65.96
7949	NASDAQ	INDB	Thu, Dec 21, 2023	65.82	66.03	64.87	65.87
7948	NASDAQ	INDB	Wed, Dec 20, 2023	66.08	67.32	64.79	64.82
7947	NASDAQ	INDB	Tue, Dec 19, 2023	65.08	66.36	65.08	65.96
7946	NASDAQ	INDB	Mon, Dec 18, 2023	65.94	66.19	64.64	64.84
7945	NASDAQ	INDB	Fri, Dec 15, 2023	67.44	67.44	65.04	65.31
7944	NASDAQ	INDB	Thu, Dec 14, 2023	67.17	68.75	64.74	66.37
7943	NASDAQ	INDB	Wed, Dec 13, 2023	61.18	65.28	60.86	65.09
7942	NASDAQ	INDB	Tue, Dec 12, 2023	61.76	61.76	60.86	60.94
7941	NASDAQ	INDB	Mon, Dec 11, 2023	61.51	62.03	61.20	61.77
7940	NASDAQ	INDB	Fri, Dec 8, 2023	61.13	62.08	59.54	61.60
7939	NASDAQ	INDB	Thu, Dec 7, 2023	60.05	61.08	59.35	61.06
7938	NASDAQ	INDB	Wed, Dec 6, 2023	60.17	61.65	59.75	59.83
7937	NASDAQ	INDB	Tue, Dec 5, 2023	59.37	60.19	58.57	59.48
7936	NASDAQ	INDB	Mon, Dec 4, 2023	58.96	60.52	57.10	59.86
7935	NASDAQ	INDB	Fri, Dec 1, 2023	56.60	60.82	55.79	59.77
7934	NASDAQ	INDB	Thu, Nov 30, 2023	57.05	57.44	56.37	57.02
7933	NASDAQ	INDB	Wed, Nov 29, 2023	55.98	57.81	55.98	56.87
7932	NASDAQ	INDB	Tue, Nov 28, 2023	55.41	55.62	54.83	55.51
7931	NASDAQ	INDB	Mon, Nov 27, 2023	55.34	55.54	54.99	55.48
7930	NASDAQ	INDB	Fri, Nov 24, 2023	55.66	56.02	55.10	55.69
7929	NASDAQ	INDB	Wed, Nov 22, 2023	55.84	56.10	55.13	55.54
7928	NASDAQ	INDB	Tue, Nov 21, 2023	56.15	56.65	55.07	55.16
7927	NASDAQ	INDB	Mon, Nov 20, 2023	56.86	57.13	56.17	56.49
7926	NASDAQ	INDB	Fri, Nov 17, 2023	56.97	58.17	56.88	57.03
7925	NASDAQ	INDB	Thu, Nov 16, 2023	56.92	56.96	55.26	56.63
7924	NASDAQ	INDB	Wed, Nov 15, 2023	56.25	57.86	55.94	56.84
7923	NASDAQ	INDB	Tue, Nov 14, 2023	54.14	57.00	53.63	56.37
7922	NASDAQ	INDB	Mon, Nov 13, 2023	51.36	52.21	50.65	51.84
7921	NASDAQ	INDB	Fri, Nov 10, 2023	51.75	52.17	50.95	51.79
7920	NASDAQ	INDB	Thu, Nov 9, 2023	51.83	52.36	51.17	51.51
7919	NASDAQ	INDB	Wed, Nov 8, 2023	53.09	53.21	51.46	51.71
7918	NASDAQ	INDB	Tue, Nov 7, 2023	53.49	53.80	53.01	53.13
7917	NASDAQ	INDB	Mon, Nov 6, 2023	53.85	54.23	53.37	53.86
7916	NASDAQ	INDB	Fri, Nov 3, 2023	53.71	55.17	52.99	53.97
7915	NASDAQ	INDB	Thu, Nov 2, 2023	50.36	52.74	50.36	52.40
7914	NASDAQ	INDB	Wed, Nov 1, 2023	49.05	50.28	48.51	49.98
7913	NASDAQ	INDB	Tue, Oct 31, 2023	48.82	49.67	48.53	48.80
7912	NASDAQ	INDB	Mon, Oct 30, 2023	47.94	49.31	46.61	48.82
7911	NASDAQ	INDB	Fri, Oct 27, 2023	48.59	48.97	46.75	47.34
7910	NASDAQ	INDB	Thu, Oct 26, 2023	46.29	48.77	45.50	48.60
7909	NASDAQ	INDB	Wed, Oct 25, 2023	44.99	46.40	44.63	46.09
7908	NASDAQ	INDB	Tue, Oct 24, 2023	46.69	47.36	45.11	45.44
7907	NASDAQ	INDB	Mon, Oct 23, 2023	45.21	47.26	44.91	46.37
7906	NASDAQ	INDB	Fri, Oct 20, 2023	50.10	50.10	45.55	45.61
7905	NASDAQ	INDB	Thu, Oct 19, 2023	48.65	49.10	47.60	47.80
7904	NASDAQ	INDB	Wed, Oct 18, 2023	49.30	49.62	48.24	48.39
7903	NASDAQ	INDB	Tue, Oct 17, 2023	48.12	50.64	47.60	49.78
7902	NASDAQ	INDB	Mon, Oct 16, 2023	47.72	48.62	47.70	48.38
7901	NASDAQ	INDB	Fri, Oct 13, 2023	48.60	48.74	47.02	47.28
7900	NASDAQ	INDB	Thu, Oct 12, 2023	49.07	49.75	48.05	48.25
7899	NASDAQ	INDB	Wed, Oct 11, 2023	49.32	49.91	48.39	49.14
7898	NASDAQ	INDB	Tue, Oct 10, 2023	49.20	49.81	48.90	49.18
7897	NASDAQ	INDB	Mon, Oct 9, 2023	48.02	49.43	47.96	48.85
7896	NASDAQ	INDB	Fri, Oct 6, 2023	47.99	49.02	47.05	48.20
7895	NASDAQ	INDB	Thu, Oct 5, 2023	47.55	48.88	47.08	48.56
7894	NASDAQ	INDB	Wed, Oct 4, 2023	47.76	48.05	47.18	47.62
7893	NASDAQ	INDB	Tue, Oct 3, 2023	48.03	48.60	47.18	47.61
7892	NASDAQ	INDB	Mon, Oct 2, 2023	49.06	49.09	48.21	48.45
7891	NASDAQ	INDB	Fri, Sep 29, 2023	48.88	49.63	48.80	49.09
7890	NASDAQ	INDB	Thu, Sep 28, 2023	48.47	49.33	48.18	48.89
7889	NASDAQ	INDB	Wed, Sep 27, 2023	49.01	49.34	47.85	48.35
7888	NASDAQ	INDB	Tue, Sep 26, 2023	48.45	49.57	48.26	48.65
7887	NASDAQ	INDB	Mon, Sep 25, 2023	47.90	49.08	47.30	49.03
7886	NASDAQ	INDB	Fri, Sep 22, 2023	48.94	49.99	47.96	48.19
7885	NASDAQ	INDB	Thu, Sep 21, 2023	48.93	49.53	48.68	48.80
7884	NASDAQ	INDB	Wed, Sep 20, 2023	50.19	51.11	49.40	49.43
7883	NASDAQ	INDB	Tue, Sep 19, 2023	50.06	50.35	49.25	49.83
7882	NASDAQ	INDB	Mon, Sep 18, 2023	51.12	51.12	49.81	49.84
7881	NASDAQ	INDB	Fri, Sep 15, 2023	51.69	52.06	50.82	51.14
7880	NASDAQ	INDB	Thu, Sep 14, 2023	51.50	52.14	51.35	51.77
7879	NASDAQ	INDB	Wed, Sep 13, 2023	52.12	52.48	50.99	51.11
7878	NASDAQ	INDB	Tue, Sep 12, 2023	51.69	53.00	51.66	52.25
7877	NASDAQ	INDB	Mon, Sep 11, 2023	52.86	52.86	52.86	52.86
7876	NASDAQ	INDB	Fri, Sep 8, 2023	54.02	56.01	53.56	54.26
7875	NASDAQ	INDB	Thu, Sep 7, 2023	53.80	55.70	53.37	53.75
7874	NASDAQ	INDB	Wed, Sep 6, 2023	55.03	55.45	53.09	53.89
7873	NASDAQ	INDB	Tue, Sep 5, 2023	55.61	56.01	53.73	54.85
7872	NASDAQ	INDB	Fri, Sep 1, 2023	54.44	56.21	54.44	56.04
7871	NASDAQ	INDB	Thu, Aug 31, 2023	53.93	54.30	53.53	54.02
7870	NASDAQ	INDB	Wed, Aug 30, 2023	53.67	54.05	53.13	53.97
7869	NASDAQ	INDB	Tue, Aug 29, 2023	53.46	53.98	52.76	53.76
7868	NASDAQ	INDB	Mon, Aug 28, 2023	52.99	53.50	51.01	53.24
7867	NASDAQ	INDB	Fri, Aug 25, 2023	53.45	53.56	51.97	52.75
7866	NASDAQ	INDB	Thu, Aug 24, 2023	53.03	53.73	52.69	53.20
7865	NASDAQ	INDB	Wed, Aug 23, 2023	53.52	53.87	53.06	53.27
7864	NASDAQ	INDB	Tue, Aug 22, 2023	54.64	55.23	53.47	53.48
7863	NASDAQ	INDB	Mon, Aug 21, 2023	55.47	56.04	54.29	54.67
7862	NASDAQ	INDB	Fri, Aug 18, 2023	54.67	55.88	54.22	55.39
7861	NASDAQ	INDB	Thu, Aug 17, 2023	54.87	55.62	54.60	55.26
7860	NASDAQ	INDB	Wed, Aug 16, 2023	54.99	55.75	54.47	54.62
7859	NASDAQ	INDB	Tue, Aug 15, 2023	55.73	56.35	54.58	54.99
7858	NASDAQ	INDB	Mon, Aug 14, 2023	56.67	56.84	55.28	56.49
7857	NASDAQ	INDB	Fri, Aug 11, 2023	57.18	57.55	56.12	57.14
7856	NASDAQ	INDB	Thu, Aug 10, 2023	57.77	58.46	57.10	57.62
7855	NASDAQ	INDB	Wed, Aug 9, 2023	58.00	58.44	56.93	57.40
7854	NASDAQ	INDB	Tue, Aug 8, 2023	58.31	58.55	56.68	58.38
7853	NASDAQ	INDB	Mon, Aug 7, 2023	59.15	59.86	58.45	59.50
7852	NASDAQ	INDB	Fri, Aug 4, 2023	59.39	59.99	58.65	59.16
7851	NASDAQ	INDB	Thu, Aug 3, 2023	59.05	60.05	58.10	59.54
7850	NASDAQ	INDB	Wed, Aug 2, 2023	58.17	59.31	58.10	59.19
7849	NASDAQ	INDB	Tue, Aug 1, 2023	59.72	60.14	58.43	59.05
7848	NASDAQ	INDB	Mon, Jul 31, 2023	59.90	60.83	56.36	60.25
7847	NASDAQ	INDB	Fri, Jul 28, 2023	60.47	61.07	59.16	59.95
7846	NASDAQ	INDB	Thu, Jul 27, 2023	61.73	62.04	59.58	60.04
7845	NASDAQ	INDB	Wed, Jul 26, 2023	58.66	61.21	58.47	61.07
7844	NASDAQ	INDB	Tue, Jul 25, 2023	58.76	59.52	57.55	57.69
7843	NASDAQ	INDB	Mon, Jul 24, 2023	55.35	58.74	55.12	58.73
7842	NASDAQ	INDB	Fri, Jul 21, 2023	55.00	55.83	53.10	55.58
7841	NASDAQ	INDB	Thu, Jul 20, 2023	53.21	53.54	52.03	53.42
7840	NASDAQ	INDB	Wed, Jul 19, 2023	51.97	53.65	51.69	53.46
7839	NASDAQ	INDB	Tue, Jul 18, 2023	49.70	51.93	49.70	51.63
7838	NASDAQ	INDB	Mon, Jul 17, 2023	48.92	50.01	48.92	49.56
7837	NASDAQ	INDB	Fri, Jul 14, 2023	50.00	50.23	48.62	49.03
7836	NASDAQ	INDB	Thu, Jul 13, 2023	48.68	50.39	48.30	49.84
7835	NASDAQ	INDB	Wed, Jul 12, 2023	47.48	48.66	47.48	48.24
7834	NASDAQ	INDB	Tue, Jul 11, 2023	45.80	46.57	45.20	46.45
7833	NASDAQ	INDB	Mon, Jul 10, 2023	46.02	47.19	45.40	45.61
7832	NASDAQ	INDB	Fri, Jul 7, 2023	45.41	46.92	45.41	46.14
7831	NASDAQ	INDB	Thu, Jul 6, 2023	44.89	45.72	44.27	45.49
7830	NASDAQ	INDB	Wed, Jul 5, 2023	45.68	46.30	44.85	45.50
7829	NASDAQ	INDB	Mon, Jul 3, 2023	44.84	46.30	44.84	46.18
7828	NASDAQ	INDB	Fri, Jun 30, 2023	45.95	45.95	44.49	44.51
7827	NASDAQ	INDB	Thu, Jun 29, 2023	45.75	46.73	45.40	45.49
7826	NASDAQ	INDB	Wed, Jun 28, 2023	46.33	46.33	44.91	44.99
7825	NASDAQ	INDB	Tue, Jun 27, 2023	45.93	47.44	45.26	46.41
7824	NASDAQ	INDB	Mon, Jun 26, 2023	45.41	46.57	45.33	45.79
7823	NASDAQ	INDB	Fri, Jun 23, 2023	44.84	45.88	44.08	45.41
7822	NASDAQ	INDB	Thu, Jun 22, 2023	47.31	47.55	45.56	45.96
7821	NASDAQ	INDB	Wed, Jun 21, 2023	48.55	48.55	47.50	47.58
7820	NASDAQ	INDB	Tue, Jun 20, 2023	49.17	49.33	47.99	48.63
7819	NASDAQ	INDB	Fri, Jun 16, 2023	50.09	50.09	48.08	49.29
7818	NASDAQ	INDB	Thu, Jun 15, 2023	48.72	50.05	48.72	49.63
7817	NASDAQ	INDB	Wed, Jun 14, 2023	51.49	51.92	48.87	49.10
7816	NASDAQ	INDB	Tue, Jun 13, 2023	51.28	52.54	50.61	51.44
7815	NASDAQ	INDB	Mon, Jun 12, 2023	51.15	52.81	50.03	50.91
7814	NASDAQ	INDB	Fri, Jun 9, 2023	51.82	53.46	50.76	51.43
7813	NASDAQ	INDB	Thu, Jun 8, 2023	52.96	52.96	50.73	51.60
7812	NASDAQ	INDB	Wed, Jun 7, 2023	51.67	53.95	51.46	53.36
7811	NASDAQ	INDB	Tue, Jun 6, 2023	47.30	51.98	47.30	51.08
7810	NASDAQ	INDB	Mon, Jun 5, 2023	49.14	49.14	46.91	47.49
7809	NASDAQ	INDB	Fri, Jun 2, 2023	46.47	49.64	45.88	49.41
7808	NASDAQ	INDB	Thu, Jun 1, 2023	44.43	46.16	44.05	45.49
7807	NASDAQ	INDB	Wed, May 31, 2023	45.18	45.18	43.28	44.14
7806	NASDAQ	INDB	Tue, May 30, 2023	45.41	46.03	44.14	45.42
7805	NASDAQ	INDB	Fri, May 26, 2023	44.90	45.34	44.45	45.23
7804	NASDAQ	INDB	Thu, May 25, 2023	46.24	46.85	44.60	44.90
7803	NASDAQ	INDB	Wed, May 24, 2023	47.95	48.25	46.66	46.68
7802	NASDAQ	INDB	Tue, May 23, 2023	48.36	49.31	47.40	48.12
7801	NASDAQ	INDB	Mon, May 22, 2023	47.02	48.47	46.67	48.18
7800	NASDAQ	INDB	Fri, May 19, 2023	49.24	49.99	46.15	47.14
7799	NASDAQ	INDB	Thu, May 18, 2023	49.40	49.68	46.08	48.78
7798	NASDAQ	INDB	Wed, May 17, 2023	46.21	49.81	45.99	49.36
7797	NASDAQ	INDB	Tue, May 16, 2023	46.59	47.15	45.28	45.40
7796	NASDAQ	INDB	Mon, May 15, 2023	45.93	47.01	45.40	46.38
7795	NASDAQ	INDB	Fri, May 12, 2023	45.69	45.90	44.56	45.65
7794	NASDAQ	INDB	Thu, May 11, 2023	45.73	46.00	44.88	45.33
7793	NASDAQ	INDB	Wed, May 10, 2023	48.50	48.60	45.85	46.57
7792	NASDAQ	INDB	Tue, May 9, 2023	48.32	48.33	46.89	47.56
7791	NASDAQ	INDB	Mon, May 8, 2023	50.22	51.56	47.61	47.94
7790	NASDAQ	INDB	Fri, May 5, 2023	50.08	50.74	48.73	49.52
7789	NASDAQ	INDB	Thu, May 4, 2023	48.04	49.37	46.16	47.76
7788	NASDAQ	INDB	Wed, May 3, 2023	50.75	52.50	49.57	49.77
7787	NASDAQ	INDB	Tue, May 2, 2023	54.27	54.27	49.77	50.05
7786	NASDAQ	INDB	Mon, May 1, 2023	56.05	56.20	53.66	53.85
7785	NASDAQ	INDB	Fri, Apr 28, 2023	55.28	56.81	55.28	56.00
7784	NASDAQ	INDB	Thu, Apr 27, 2023	56.01	56.09	54.90	55.00
7783	NASDAQ	INDB	Wed, Apr 26, 2023	56.33	56.79	55.50	55.80
7782	NASDAQ	INDB	Tue, Apr 25, 2023	57.74	58.12	55.64	56.07
7781	NASDAQ	INDB	Mon, Apr 24, 2023	59.10	59.78	58.01	58.24
7780	NASDAQ	INDB	Fri, Apr 21, 2023	58.61	59.88	54.67	59.58
7779	NASDAQ	INDB	Thu, Apr 20, 2023	61.54	61.82	60.75	61.69
7778	NASDAQ	INDB	Wed, Apr 19, 2023	61.08	63.14	60.69	62.34
7777	NASDAQ	INDB	Tue, Apr 18, 2023	63.10	63.10	60.30	60.76
7776	NASDAQ	INDB	Mon, Apr 17, 2023	61.94	63.26	61.06	63.26
7775	NASDAQ	INDB	Fri, Apr 14, 2023	63.90	64.48	61.25	61.74
7774	NASDAQ	INDB	Thu, Apr 13, 2023	62.37	63.40	61.70	63.05
7773	NASDAQ	INDB	Wed, Apr 12, 2023	63.46	63.74	61.82	62.18
7772	NASDAQ	INDB	Tue, Apr 11, 2023	63.55	64.20	63.14	63.16
7771	NASDAQ	INDB	Mon, Apr 10, 2023	63.63	64.86	63.18	63.43
7770	NASDAQ	INDB	Thu, Apr 6, 2023	63.80	64.43	63.58	63.88
7769	NASDAQ	INDB	Wed, Apr 5, 2023	63.22	64.02	63.22	63.68
7768	NASDAQ	INDB	Tue, Apr 4, 2023	64.87	64.87	62.51	63.92
7767	NASDAQ	INDB	Mon, Apr 3, 2023	65.84	66.07	64.32	64.47
7766	NASDAQ	INDB	Fri, Mar 31, 2023	65.86	66.27	64.98	65.62
7765	NASDAQ	INDB	Thu, Mar 30, 2023	66.79	67.48	64.74	65.33
7764	NASDAQ	INDB	Wed, Mar 29, 2023	67.59	67.91	65.95	66.78
7763	NASDAQ	INDB	Tue, Mar 28, 2023	67.60	68.14	66.59	67.38
7762	NASDAQ	INDB	Mon, Mar 27, 2023	68.39	68.84	67.44	67.52
7761	NASDAQ	INDB	Fri, Mar 24, 2023	64.02	68.31	63.72	67.90
7760	NASDAQ	INDB	Thu, Mar 23, 2023	67.35	67.35	65.09	65.28
7759	NASDAQ	INDB	Wed, Mar 22, 2023	69.35	69.68	66.64	66.77
7758	NASDAQ	INDB	Tue, Mar 21, 2023	70.45	72.44	69.59	69.65
7757	NASDAQ	INDB	Mon, Mar 20, 2023	69.68	70.97	67.74	67.84
7756	NASDAQ	INDB	Fri, Mar 17, 2023	70.06	70.38	67.64	68.32
7755	NASDAQ	INDB	Thu, Mar 16, 2023	66.71	72.70	66.71	71.57
7754	NASDAQ	INDB	Wed, Mar 15, 2023	65.02	68.26	64.56	67.40
7753	NASDAQ	INDB	Tue, Mar 14, 2023	69.11	71.88	67.55	68.12
7752	NASDAQ	INDB	Mon, Mar 13, 2023	68.38	69.68	65.03	65.94
7751	NASDAQ	INDB	Fri, Mar 10, 2023	69.84	71.35	67.61	70.59
7750	NASDAQ	INDB	Thu, Mar 9, 2023	75.37	75.94	71.00	71.25
7749	NASDAQ	INDB	Wed, Mar 8, 2023	75.84	76.11	75.19	75.70
7748	NASDAQ	INDB	Tue, Mar 7, 2023	77.22	77.22	75.12	75.68
7747	NASDAQ	INDB	Mon, Mar 6, 2023	78.03	78.39	77.03	77.37
7746	NASDAQ	INDB	Fri, Mar 3, 2023	77.60	78.50	77.11	78.00
7745	NASDAQ	INDB	Thu, Mar 2, 2023	78.20	78.20	77.05	77.50
7744	NASDAQ	INDB	Wed, Mar 1, 2023	79.25	79.44	78.53	78.63
7743	NASDAQ	INDB	Tue, Feb 28, 2023	80.44	81.02	79.63	79.68
7742	NASDAQ	INDB	Mon, Feb 27, 2023	81.20	81.83	79.99	80.28
7741	NASDAQ	INDB	Fri, Feb 24, 2023	80.06	80.86	79.87	80.86
7740	NASDAQ	INDB	Thu, Feb 23, 2023	80.19	80.81	79.84	80.46
7739	NASDAQ	INDB	Wed, Feb 22, 2023	80.50	80.50	79.84	80.19
7738	NASDAQ	INDB	Tue, Feb 21, 2023	80.47	80.62	79.96	80.38
7737	NASDAQ	INDB	Fri, Feb 17, 2023	81.03	81.49	80.53	81.09
7736	NASDAQ	INDB	Thu, Feb 16, 2023	80.23	81.27	80.02	80.88
7735	NASDAQ	INDB	Wed, Feb 15, 2023	80.00	81.23	79.84	80.87
7734	NASDAQ	INDB	Tue, Feb 14, 2023	81.21	81.29	80.02	80.26
7733	NASDAQ	INDB	Mon, Feb 13, 2023	80.67	81.60	80.67	81.16
7732	NASDAQ	INDB	Fri, Feb 10, 2023	80.50	81.42	80.14	80.89
7731	NASDAQ	INDB	Thu, Feb 9, 2023	81.50	81.68	80.36	80.58
7730	NASDAQ	INDB	Wed, Feb 8, 2023	81.90	82.66	80.42	81.03
7729	NASDAQ	INDB	Tue, Feb 7, 2023	81.14	82.55	80.80	82.42
7728	NASDAQ	INDB	Mon, Feb 6, 2023	82.61	83.08	81.36	81.60
7727	NASDAQ	INDB	Fri, Feb 3, 2023	81.61	83.16	80.96	82.74
7726	NASDAQ	INDB	Thu, Feb 2, 2023	80.33	81.74	79.23	81.74
7725	NASDAQ	INDB	Wed, Feb 1, 2023	79.12	81.10	79.00	80.30
7724	NASDAQ	INDB	Tue, Jan 31, 2023	77.37	79.92	76.95	79.69
7723	NASDAQ	INDB	Mon, Jan 30, 2023	77.42	78.58	76.02	77.16
7722	NASDAQ	INDB	Fri, Jan 27, 2023	78.23	78.96	77.41	77.56
7721	NASDAQ	INDB	Thu, Jan 26, 2023	77.23	78.18	76.41	78.18
7720	NASDAQ	INDB	Wed, Jan 25, 2023	76.88	78.12	76.31	76.45
7719	NASDAQ	INDB	Tue, Jan 24, 2023	76.84	77.30	76.19	76.93
7718	NASDAQ	INDB	Mon, Jan 23, 2023	76.67	78.27	76.02	76.73
7717	NASDAQ	INDB	Fri, Jan 20, 2023	81.47	81.47	75.01	76.91
7716	NASDAQ	INDB	Thu, Jan 19, 2023	79.03	80.55	78.70	79.24
7715	NASDAQ	INDB	Wed, Jan 18, 2023	81.02	81.16	79.44	79.63
7714	NASDAQ	INDB	Tue, Jan 17, 2023	81.87	82.23	80.17	81.26
7713	NASDAQ	INDB	Fri, Jan 13, 2023	81.34	82.12	80.36	81.70
7712	NASDAQ	INDB	Thu, Jan 12, 2023	80.81	82.05	80.47	81.80
7711	NASDAQ	INDB	Wed, Jan 11, 2023	80.55	80.95	80.11	80.29
7710	NASDAQ	INDB	Tue, Jan 10, 2023	79.64	80.40	79.05	80.31
7709	NASDAQ	INDB	Mon, Jan 9, 2023	81.64	81.64	79.12	79.38
7708	NASDAQ	INDB	Fri, Jan 6, 2023	80.73	82.07	80.73	81.57
7707	NASDAQ	INDB	Thu, Jan 5, 2023	80.42	80.59	79.62	79.96
7706	NASDAQ	INDB	Wed, Jan 4, 2023	82.64	83.50	80.11	80.62
7705	NASDAQ	INDB	Tue, Jan 3, 2023	85.05	85.12	81.93	82.51
7704	NASDAQ	INDB	Fri, Dec 30, 2022	84.87	85.32	83.82	84.43
7703	NASDAQ	INDB	Thu, Dec 29, 2022	84.67	85.67	84.48	85.18
7702	NASDAQ	INDB	Wed, Dec 28, 2022	85.41	85.89	84.50	84.50
7701	NASDAQ	INDB	Tue, Dec 27, 2022	85.01	85.98	84.33	85.26
7700	NASDAQ	INDB	Fri, Dec 23, 2022	83.74	85.19	83.65	84.80
7699	NASDAQ	INDB	Thu, Dec 22, 2022	84.21	84.43	83.01	84.41
7698	NASDAQ	INDB	Wed, Dec 21, 2022	84.41	85.68	83.58	84.70
7697	NASDAQ	INDB	Tue, Dec 20, 2022	83.31	84.16	83.18	83.59
7696	NASDAQ	INDB	Mon, Dec 19, 2022	82.38	83.26	82.38	83.08
7695	NASDAQ	INDB	Fri, Dec 16, 2022	81.47	82.24	81.04	82.06
7694	NASDAQ	INDB	Thu, Dec 15, 2022	82.91	83.38	81.33	82.10
7693	NASDAQ	INDB	Wed, Dec 14, 2022	85.64	85.84	83.68	83.75
7692	NASDAQ	INDB	Tue, Dec 13, 2022	88.35	90.31	84.71	84.94
7691	NASDAQ	INDB	Mon, Dec 12, 2022	87.97	89.57	87.47	89.02
7690	NASDAQ	INDB	Fri, Dec 9, 2022	87.66	89.11	87.62	88.41
7689	NASDAQ	INDB	Thu, Dec 8, 2022	87.22	87.79	86.53	87.56
7688	NASDAQ	INDB	Wed, Dec 7, 2022	88.04	88.97	86.61	87.12
7687	NASDAQ	INDB	Tue, Dec 6, 2022	88.32	89.20	87.42	87.95
7686	NASDAQ	INDB	Mon, Dec 5, 2022	90.87	91.09	87.25	88.50
7685	NASDAQ	INDB	Fri, Dec 2, 2022	90.11	91.65	90.11	91.51
7684	NASDAQ	INDB	Thu, Dec 1, 2022	90.09	91.04	87.44	90.86
7683	NASDAQ	INDB	Wed, Nov 30, 2022	88.49	90.86	87.15	90.52
7682	NASDAQ	INDB	Tue, Nov 29, 2022	87.96	88.58	87.86	88.44
7681	NASDAQ	INDB	Mon, Nov 28, 2022	88.46	88.81	87.55	88.16
7680	NASDAQ	INDB	Fri, Nov 25, 2022	88.37	89.13	87.57	88.91
7679	NASDAQ	INDB	Wed, Nov 23, 2022	88.27	88.68	87.88	87.94
7678	NASDAQ	INDB	Tue, Nov 22, 2022	88.45	88.88	87.82	88.39
7677	NASDAQ	INDB	Mon, Nov 21, 2022	86.68	88.09	86.68	87.87
7676	NASDAQ	INDB	Fri, Nov 18, 2022	86.42	86.67	85.60	86.38
7675	NASDAQ	INDB	Thu, Nov 17, 2022	85.16	85.38	84.60	85.24
7674	NASDAQ	INDB	Wed, Nov 16, 2022	85.95	86.45	85.29	85.62
7673	NASDAQ	INDB	Tue, Nov 15, 2022	86.84	87.02	85.08	86.00
7672	NASDAQ	INDB	Mon, Nov 14, 2022	86.74	88.02	85.87	85.91
7671	NASDAQ	INDB	Fri, Nov 11, 2022	88.53	89.46	86.47	86.61
7670	NASDAQ	INDB	Thu, Nov 10, 2022	87.70	89.42	87.70	88.57
7669	NASDAQ	INDB	Wed, Nov 9, 2022	86.56	87.19	85.71	86.23
7668	NASDAQ	INDB	Tue, Nov 8, 2022	87.57	88.48	86.45	86.82
7667	NASDAQ	INDB	Mon, Nov 7, 2022	86.73	87.55	86.47	87.19
7666	NASDAQ	INDB	Fri, Nov 4, 2022	85.58	86.88	85.38	86.63
7665	NASDAQ	INDB	Thu, Nov 3, 2022	85.06	85.46	83.79	84.91
7664	NASDAQ	INDB	Wed, Nov 2, 2022	86.68	87.29	85.12	85.39
7663	NASDAQ	INDB	Tue, Nov 1, 2022	87.31	87.71	86.73	86.97
7662	NASDAQ	INDB	Mon, Oct 31, 2022	86.64	87.35	86.10	87.01
7661	NASDAQ	INDB	Fri, Oct 28, 2022	86.80	87.20	85.78	86.85
7660	NASDAQ	INDB	Thu, Oct 27, 2022	85.95	87.34	85.67	85.78
7659	NASDAQ	INDB	Wed, Oct 26, 2022	86.18	86.99	84.60	85.80
7658	NASDAQ	INDB	Tue, Oct 25, 2022	84.78	86.38	84.72	85.81
7657	NASDAQ	INDB	Mon, Oct 24, 2022	83.85	84.71	83.59	84.68
7656	NASDAQ	INDB	Fri, Oct 21, 2022	82.43	84.74	81.99	83.43
7655	NASDAQ	INDB	Thu, Oct 20, 2022	82.29	82.45	79.42	80.30
7654	NASDAQ	INDB	Wed, Oct 19, 2022	81.83	82.75	81.23	82.42
7653	NASDAQ	INDB	Tue, Oct 18, 2022	82.25	82.97	81.34	82.26
7652	NASDAQ	INDB	Mon, Oct 17, 2022	81.81	82.56	80.44	81.67
7651	NASDAQ	INDB	Fri, Oct 14, 2022	81.33	82.43	80.45	80.81
7650	NASDAQ	INDB	Thu, Oct 13, 2022	77.24	81.37	77.24	80.62
7649	NASDAQ	INDB	Wed, Oct 12, 2022	77.92	78.80	77.24	78.00
7648	NASDAQ	INDB	Tue, Oct 11, 2022	77.03	78.77	77.00	77.92
7647	NASDAQ	INDB	Mon, Oct 10, 2022	77.30	78.20	77.15	77.51
7646	NASDAQ	INDB	Fri, Oct 7, 2022	78.34	78.34	76.82	76.95
7645	NASDAQ	INDB	Thu, Oct 6, 2022	78.22	78.76	77.78	78.61
7644	NASDAQ	INDB	Wed, Oct 5, 2022	77.59	78.56	76.78	78.51
7643	NASDAQ	INDB	Tue, Oct 4, 2022	76.50	78.74	75.83	78.68
7642	NASDAQ	INDB	Mon, Oct 3, 2022	75.36	76.06	74.28	75.65
7641	NASDAQ	INDB	Fri, Sep 30, 2022	75.89	76.72	74.42	74.53
7640	NASDAQ	INDB	Thu, Sep 29, 2022	75.79	76.11	75.03	75.80
7639	NASDAQ	INDB	Wed, Sep 28, 2022	76.07	77.18	75.52	76.43
7638	NASDAQ	INDB	Tue, Sep 27, 2022	77.59	78.12	75.54	75.91
7637	NASDAQ	INDB	Mon, Sep 26, 2022	77.11	78.18	76.90	77.39
7636	NASDAQ	INDB	Fri, Sep 23, 2022	77.22	77.80	76.65	77.65
7635	NASDAQ	INDB	Thu, Sep 22, 2022	79.52	79.52	77.92	78.45
7634	NASDAQ	INDB	Wed, Sep 21, 2022	80.12	80.79	79.14	79.28
7633	NASDAQ	INDB	Tue, Sep 20, 2022	79.24	80.06	79.15	79.85
7632	NASDAQ	INDB	Mon, Sep 19, 2022	78.46	80.10	78.01	79.67
7631	NASDAQ	INDB	Fri, Sep 16, 2022	77.54	79.49	76.95	78.86
7630	NASDAQ	INDB	Thu, Sep 15, 2022	76.78	78.22	76.66	77.67
7629	NASDAQ	INDB	Wed, Sep 14, 2022	76.80	77.19	76.36	76.82
7628	NASDAQ	INDB	Tue, Sep 13, 2022	77.74	77.90	76.10	76.65
7627	NASDAQ	INDB	Mon, Sep 12, 2022	78.59	79.40	78.24	78.93
7626	NASDAQ	INDB	Fri, Sep 9, 2022	77.15	78.58	76.84	78.45
7625	NASDAQ	INDB	Thu, Sep 8, 2022	75.55	77.34	75.25	76.83
7624	NASDAQ	INDB	Wed, Sep 7, 2022	75.53	77.28	75.17	76.15
7623	NASDAQ	INDB	Tue, Sep 6, 2022	76.86	76.94	75.18	75.85
7622	NASDAQ	INDB	Fri, Sep 2, 2022	77.79	79.16	76.33	76.89
7621	NASDAQ	INDB	Thu, Sep 1, 2022	78.11	78.22	77.11	77.63
7620	NASDAQ	INDB	Wed, Aug 31, 2022	78.81	78.88	78.11	78.23
7619	NASDAQ	INDB	Tue, Aug 30, 2022	78.49	79.18	77.82	78.98
7618	NASDAQ	INDB	Mon, Aug 29, 2022	79.42	79.83	78.54	78.60
7617	NASDAQ	INDB	Fri, Aug 26, 2022	81.20	81.36	79.47	79.89
7616	NASDAQ	INDB	Thu, Aug 25, 2022	81.17	81.65	80.21	80.70
7615	NASDAQ	INDB	Wed, Aug 24, 2022	81.55	81.55	80.33	81.06
7614	NASDAQ	INDB	Tue, Aug 23, 2022	83.51	83.81	81.61	81.65
7613	NASDAQ	INDB	Mon, Aug 22, 2022	84.99	84.99	83.12	83.41
7612	NASDAQ	INDB	Fri, Aug 19, 2022	86.26	86.29	85.14	85.66
7611	NASDAQ	INDB	Thu, Aug 18, 2022	86.47	87.06	85.64	86.50
7610	NASDAQ	INDB	Wed, Aug 17, 2022	87.29	87.45	86.07	86.51
7609	NASDAQ	INDB	Tue, Aug 16, 2022	87.53	88.49	87.53	88.08
7608	NASDAQ	INDB	Mon, Aug 15, 2022	86.14	87.77	86.14	87.50
7607	NASDAQ	INDB	Fri, Aug 12, 2022	86.95	87.23	86.02	86.74
7606	NASDAQ	INDB	Thu, Aug 11, 2022	86.50	86.84	86.20	86.49
7605	NASDAQ	INDB	Wed, Aug 10, 2022	85.54	86.26	85.54	85.79
7604	NASDAQ	INDB	Tue, Aug 9, 2022	84.48	85.00	84.12	84.77
7603	NASDAQ	INDB	Mon, Aug 8, 2022	84.85	85.02	83.94	84.27
7602	NASDAQ	INDB	Fri, Aug 5, 2022	83.54	84.46	83.30	84.34
7601	NASDAQ	INDB	Thu, Aug 4, 2022	83.75	83.84	83.14	83.54
7600	NASDAQ	INDB	Wed, Aug 3, 2022	83.18	84.27	82.62	83.83
7599	NASDAQ	INDB	Tue, Aug 2, 2022	84.32	84.98	83.01	83.02
7598	NASDAQ	INDB	Mon, Aug 1, 2022	83.17	85.34	82.87	84.38
7597	NASDAQ	INDB	Fri, Jul 29, 2022	83.98	84.90	83.63	83.80
7596	NASDAQ	INDB	Thu, Jul 28, 2022	83.64	84.35	83.07	84.14
7595	NASDAQ	INDB	Wed, Jul 27, 2022	83.10	84.10	83.01	83.51
7594	NASDAQ	INDB	Tue, Jul 26, 2022	83.31	84.78	83.22	83.59
7593	NASDAQ	INDB	Mon, Jul 25, 2022	82.62	84.04	82.55	83.65
7592	NASDAQ	INDB	Fri, Jul 22, 2022	81.37	82.26	80.35	81.96
7591	NASDAQ	INDB	Thu, Jul 21, 2022	81.77	82.25	81.25	81.63
7590	NASDAQ	INDB	Wed, Jul 20, 2022	80.57	82.70	80.03	82.39
7589	NASDAQ	INDB	Tue, Jul 19, 2022	80.36	81.33	79.78	81.03
7588	NASDAQ	INDB	Mon, Jul 18, 2022	79.81	80.48	79.12	79.47
7587	NASDAQ	INDB	Fri, Jul 15, 2022	78.64	80.02	78.32	79.24
7586	NASDAQ	INDB	Thu, Jul 14, 2022	77.55	77.64	76.20	77.33
7585	NASDAQ	INDB	Wed, Jul 13, 2022	79.63	79.75	78.52	78.67
7584	NASDAQ	INDB	Tue, Jul 12, 2022	79.65	80.62	79.63	79.95
7583	NASDAQ	INDB	Mon, Jul 11, 2022	79.73	80.45	79.59	79.94
7582	NASDAQ	INDB	Fri, Jul 8, 2022	80.58	80.71	79.71	80.36
7581	NASDAQ	INDB	Thu, Jul 7, 2022	81.17	81.54	80.12	80.18
7580	NASDAQ	INDB	Wed, Jul 6, 2022	80.88	81.76	79.93	80.62
7579	NASDAQ	INDB	Tue, Jul 5, 2022	80.32	81.67	79.55	81.47
7578	NASDAQ	INDB	Fri, Jul 1, 2022	78.94	81.71	78.94	81.52
7577	NASDAQ	INDB	Thu, Jun 30, 2022	78.25	80.04	78.14	79.43
7576	NASDAQ	INDB	Wed, Jun 29, 2022	80.28	80.28	79.03	79.51
7575	NASDAQ	INDB	Tue, Jun 28, 2022	80.50	81.28	79.95	80.08
7574	NASDAQ	INDB	Mon, Jun 27, 2022	79.72	80.46	79.22	80.09
7573	NASDAQ	INDB	Fri, Jun 24, 2022	78.67	79.87	78.67	79.08
7572	NASDAQ	INDB	Thu, Jun 23, 2022	79.93	80.50	77.89	78.97
7571	NASDAQ	INDB	Wed, Jun 22, 2022	79.66	80.53	78.88	80.21
7570	NASDAQ	INDB	Tue, Jun 21, 2022	80.08	80.86	79.48	80.47
7569	NASDAQ	INDB	Fri, Jun 17, 2022	78.86	79.90	78.06	78.79
7568	NASDAQ	INDB	Thu, Jun 16, 2022	78.69	79.17	77.28	77.62
7567	NASDAQ	INDB	Wed, Jun 15, 2022	79.79	80.96	77.20	79.71
7566	NASDAQ	INDB	Tue, Jun 14, 2022	78.00	79.78	77.80	79.19
7565	NASDAQ	INDB	Mon, Jun 13, 2022	78.60	79.51	78.08	78.28
7564	NASDAQ	INDB	Fri, Jun 10, 2022	78.93	80.48	78.93	80.22
7563	NASDAQ	INDB	Thu, Jun 9, 2022	82.23	82.34	79.95	80.19
7562	NASDAQ	INDB	Wed, Jun 8, 2022	83.55	83.55	81.94	82.45
7561	NASDAQ	INDB	Tue, Jun 7, 2022	83.09	84.15	82.79	84.03
7560	NASDAQ	INDB	Mon, Jun 6, 2022	83.90	84.68	83.32	83.69
7559	NASDAQ	INDB	Fri, Jun 3, 2022	83.38	83.77	83.03	83.66
7558	NASDAQ	INDB	Thu, Jun 2, 2022	82.71	83.79	82.09	83.79
7557	NASDAQ	INDB	Wed, Jun 1, 2022	83.29	83.29	81.79	82.45
7556	NASDAQ	INDB	Tue, May 31, 2022	82.81	83.99	82.25	83.30
7555	NASDAQ	INDB	Fri, May 27, 2022	82.77	83.62	82.59	83.55
7554	NASDAQ	INDB	Thu, May 26, 2022	81.51	82.77	81.51	82.52
7553	NASDAQ	INDB	Wed, May 25, 2022	80.28	81.87	79.82	80.93
7552	NASDAQ	INDB	Tue, May 24, 2022	81.30	81.48	79.29	80.30
7551	NASDAQ	INDB	Mon, May 23, 2022	80.73	81.94	80.11	81.30
7550	NASDAQ	INDB	Fri, May 20, 2022	78.77	79.76	77.69	79.76
7549	NASDAQ	INDB	Thu, May 19, 2022	78.40	80.00	78.32	78.58
7548	NASDAQ	INDB	Wed, May 18, 2022	78.15	79.59	78.15	79.09
7547	NASDAQ	INDB	Tue, May 17, 2022	77.63	79.54	77.34	79.23
7546	NASDAQ	INDB	Mon, May 16, 2022	77.43	77.43	75.78	76.34
7545	NASDAQ	INDB	Fri, May 13, 2022	77.63	78.44	76.36	76.81
7544	NASDAQ	INDB	Thu, May 12, 2022	76.04	77.26	75.36	77.15
7543	NASDAQ	INDB	Wed, May 11, 2022	76.92	78.35	76.13	76.22
7542	NASDAQ	INDB	Tue, May 10, 2022	77.66	78.56	75.76	76.64
7541	NASDAQ	INDB	Mon, May 9, 2022	76.92	78.16	76.56	77.28
7540	NASDAQ	INDB	Fri, May 6, 2022	77.71	77.83	76.47	77.57
7539	NASDAQ	INDB	Thu, May 5, 2022	78.91	78.98	77.02	77.73
7538	NASDAQ	INDB	Wed, May 4, 2022	78.14	80.08	77.75	79.79
7537	NASDAQ	INDB	Tue, May 3, 2022	77.44	78.60	77.02	77.88
7536	NASDAQ	INDB	Mon, May 2, 2022	77.35	77.94	76.17	77.42
7535	NASDAQ	INDB	Fri, Apr 29, 2022	78.45	78.77	76.82	77.16
7534	NASDAQ	INDB	Thu, Apr 28, 2022	77.87	78.64	77.15	78.64
7533	NASDAQ	INDB	Wed, Apr 27, 2022	76.82	77.95	76.09	77.20
7532	NASDAQ	INDB	Tue, Apr 26, 2022	78.00	78.46	76.59	76.67
7531	NASDAQ	INDB	Mon, Apr 25, 2022	78.51	79.34	77.04	78.93
7530	NASDAQ	INDB	Fri, Apr 22, 2022	79.50	79.50	78.20	78.54
7529	NASDAQ	INDB	Thu, Apr 21, 2022	81.37	81.45	79.84	80.23
7528	NASDAQ	INDB	Wed, Apr 20, 2022	80.78	81.62	79.45	80.70
7527	NASDAQ	INDB	Tue, Apr 19, 2022	78.85	80.20	78.52	79.88
7526	NASDAQ	INDB	Mon, Apr 18, 2022	78.02	79.48	78.00	78.48
7525	NASDAQ	INDB	Thu, Apr 14, 2022	79.61	79.77	78.01	78.44
7524	NASDAQ	INDB	Wed, Apr 13, 2022	77.77	79.36	77.39	79.07
7523	NASDAQ	INDB	Tue, Apr 12, 2022	77.94	78.64	77.03	77.92
7522	NASDAQ	INDB	Mon, Apr 11, 2022	76.91	78.71	76.91	77.76
7521	NASDAQ	INDB	Fri, Apr 8, 2022	79.10	79.13	76.76	77.16
7520	NASDAQ	INDB	Thu, Apr 7, 2022	78.73	79.13	77.63	78.36
7519	NASDAQ	INDB	Wed, Apr 6, 2022	79.92	80.38	78.25	78.37
7518	NASDAQ	INDB	Tue, Apr 5, 2022	80.55	80.79	79.51	79.66
7517	NASDAQ	INDB	Mon, Apr 4, 2022	81.72	81.72	79.86	80.57
7516	NASDAQ	INDB	Fri, Apr 1, 2022	82.32	83.05	80.73	81.46
7515	NASDAQ	INDB	Thu, Mar 31, 2022	82.95	83.78	81.49	81.69
7514	NASDAQ	INDB	Wed, Mar 30, 2022	85.04	85.33	82.29	83.24
7513	NASDAQ	INDB	Tue, Mar 29, 2022	85.52	86.32	84.01	84.86
7512	NASDAQ	INDB	Mon, Mar 28, 2022	84.59	84.60	83.25	84.55
7511	NASDAQ	INDB	Fri, Mar 25, 2022	83.32	85.26	82.69	85.23
7510	NASDAQ	INDB	Thu, Mar 24, 2022	82.64	83.48	81.61	83.37
7509	NASDAQ	INDB	Wed, Mar 23, 2022	84.84	84.84	82.16	82.27
7508	NASDAQ	INDB	Tue, Mar 22, 2022	85.24	86.89	83.92	85.34
7507	NASDAQ	INDB	Mon, Mar 21, 2022	86.41	87.18	83.56	84.40
7506	NASDAQ	INDB	Fri, Mar 18, 2022	84.24	86.72	81.94	86.52
7505	NASDAQ	INDB	Thu, Mar 17, 2022	84.90	84.90	83.29	84.37
7504	NASDAQ	INDB	Wed, Mar 16, 2022	84.67	86.12	83.66	85.70
7503	NASDAQ	INDB	Tue, Mar 15, 2022	84.90	85.20	82.61	83.82
7502	NASDAQ	INDB	Mon, Mar 14, 2022	85.49	86.19	83.72	84.26
7501	NASDAQ	INDB	Fri, Mar 11, 2022	84.00	85.36	83.39	84.51
7500	NASDAQ	INDB	Thu, Mar 10, 2022	81.93	83.95	81.56	83.84
7499	NASDAQ	INDB	Wed, Mar 9, 2022	82.00	83.89	82.00	83.10
7498	NASDAQ	INDB	Tue, Mar 8, 2022	82.20	83.87	80.72	81.26
7497	NASDAQ	INDB	Mon, Mar 7, 2022	82.94	83.40	81.30	81.69
7496	NASDAQ	INDB	Fri, Mar 4, 2022	83.81	84.87	82.28	83.30
7495	NASDAQ	INDB	Thu, Mar 3, 2022	85.44	85.44	84.21	85.25
7494	NASDAQ	INDB	Wed, Mar 2, 2022	82.56	85.73	82.52	85.19
7493	NASDAQ	INDB	Tue, Mar 1, 2022	85.38	85.76	81.02	81.78
7492	NASDAQ	INDB	Mon, Feb 28, 2022	84.43	86.61	84.43	86.01
7491	NASDAQ	INDB	Fri, Feb 25, 2022	82.93	86.54	81.42	85.93
7490	NASDAQ	INDB	Thu, Feb 24, 2022	81.21	82.63	79.57	82.41
7489	NASDAQ	INDB	Wed, Feb 23, 2022	84.25	85.10	83.40	83.70
7488	NASDAQ	INDB	Tue, Feb 22, 2022	84.62	85.32	83.93	84.43
7487	NASDAQ	INDB	Fri, Feb 18, 2022	84.16	85.93	83.57	85.23
7486	NASDAQ	INDB	Thu, Feb 17, 2022	85.27	85.53	83.86	84.78
7485	NASDAQ	INDB	Wed, Feb 16, 2022	86.52	87.30	85.82	85.95
7484	NASDAQ	INDB	Tue, Feb 15, 2022	86.00	87.39	85.81	87.27
7483	NASDAQ	INDB	Mon, Feb 14, 2022	85.89	86.80	84.48	84.86
7482	NASDAQ	INDB	Fri, Feb 11, 2022	85.28	87.09	84.09	85.15
7481	NASDAQ	INDB	Thu, Feb 10, 2022	85.50	86.78	84.81	85.48
7480	NASDAQ	INDB	Wed, Feb 9, 2022	87.28	87.98	85.13	85.70
7479	NASDAQ	INDB	Tue, Feb 8, 2022	85.48	87.50	85.42	87.46
7478	NASDAQ	INDB	Mon, Feb 7, 2022	84.76	85.44	83.99	84.95
7477	NASDAQ	INDB	Fri, Feb 4, 2022	83.13	85.23	82.76	84.78
7476	NASDAQ	INDB	Thu, Feb 3, 2022	83.13	84.33	82.28	82.70
7475	NASDAQ	INDB	Wed, Feb 2, 2022	83.99	84.14	82.30	83.27
7474	NASDAQ	INDB	Tue, Feb 1, 2022	83.78	84.66	82.48	84.16
7473	NASDAQ	INDB	Mon, Jan 31, 2022	81.81	84.83	80.53	84.35
7472	NASDAQ	INDB	Fri, Jan 28, 2022	82.62	84.91	80.69	82.87
7471	NASDAQ	INDB	Thu, Jan 27, 2022	84.37	85.79	82.04	82.73
7470	NASDAQ	INDB	Wed, Jan 26, 2022	84.29	86.20	82.42	84.04
7469	NASDAQ	INDB	Tue, Jan 25, 2022	82.95	85.37	81.75	84.29
7468	NASDAQ	INDB	Mon, Jan 24, 2022	82.88	84.05	81.64	83.51
7467	NASDAQ	INDB	Fri, Jan 21, 2022	75.07	84.62	75.07	83.48
7466	NASDAQ	INDB	Thu, Jan 20, 2022	83.54	84.30	79.44	79.86
7465	NASDAQ	INDB	Wed, Jan 19, 2022	85.40	85.90	82.94	83.11
7464	NASDAQ	INDB	Tue, Jan 18, 2022	87.57	87.66	84.80	84.96
7463	NASDAQ	INDB	Fri, Jan 14, 2022	85.46	87.07	84.80	86.99
7462	NASDAQ	INDB	Thu, Jan 13, 2022	86.12	87.55	85.26	86.29
7461	NASDAQ	INDB	Wed, Jan 12, 2022	86.51	86.97	85.39	85.77
7460	NASDAQ	INDB	Tue, Jan 11, 2022	88.26	88.26	86.02	86.51
7459	NASDAQ	INDB	Mon, Jan 10, 2022	87.02	88.39	86.37	88.27
7458	NASDAQ	INDB	Fri, Jan 7, 2022	86.65	87.12	85.88	86.64
7457	NASDAQ	INDB	Thu, Jan 6, 2022	84.22	86.62	83.09	86.31
7456	NASDAQ	INDB	Wed, Jan 5, 2022	84.67	85.40	83.10	83.40
7455	NASDAQ	INDB	Tue, Jan 4, 2022	84.38	85.93	83.37	84.58
7454	NASDAQ	INDB	Mon, Jan 3, 2022	82.05	83.80	82.05	83.32
7453	NASDAQ	INDB	Fri, Dec 31, 2021	81.62	82.22	81.08	81.53
7452	NASDAQ	INDB	Thu, Dec 30, 2021	82.37	82.87	80.21	81.80
7451	NASDAQ	INDB	Wed, Dec 29, 2021	81.24	82.23	80.46	81.97
7450	NASDAQ	INDB	Tue, Dec 28, 2021	80.90	82.33	80.62	81.24
7449	NASDAQ	INDB	Mon, Dec 27, 2021	80.00	82.97	79.23	81.30
7448	NASDAQ	INDB	Thu, Dec 23, 2021	80.04	81.22	79.55	79.83
7447	NASDAQ	INDB	Wed, Dec 22, 2021	79.27	80.17	78.88	80.05
7446	NASDAQ	INDB	Tue, Dec 21, 2021	78.30	79.96	78.29	79.56
7445	NASDAQ	INDB	Mon, Dec 20, 2021	77.52	77.88	76.46	77.29
7444	NASDAQ	INDB	Fri, Dec 17, 2021	79.49	80.19	77.28	78.71
7443	NASDAQ	INDB	Thu, Dec 16, 2021	81.73	82.51	79.88	80.12
7442	NASDAQ	INDB	Wed, Dec 15, 2021	82.34	82.93	80.30	80.73
7441	NASDAQ	INDB	Tue, Dec 14, 2021	81.09	82.93	81.07	81.98
7440	NASDAQ	INDB	Mon, Dec 13, 2021	81.24	81.85	79.80	80.97
7439	NASDAQ	INDB	Fri, Dec 10, 2021	81.56	82.42	80.41	81.82
7438	NASDAQ	INDB	Thu, Dec 9, 2021	81.95	82.34	81.12	81.14
7437	NASDAQ	INDB	Wed, Dec 8, 2021	82.44	83.28	81.82	82.79
7436	NASDAQ	INDB	Tue, Dec 7, 2021	83.02	84.23	81.97	82.46
7435	NASDAQ	INDB	Mon, Dec 6, 2021	81.03	83.59	80.21	82.72
7434	NASDAQ	INDB	Fri, Dec 3, 2021	81.91	81.91	79.19	79.87
7433	NASDAQ	INDB	Thu, Dec 2, 2021	79.56	82.07	79.48	81.60
7432	NASDAQ	INDB	Wed, Dec 1, 2021	80.90	81.95	78.75	78.91
7431	NASDAQ	INDB	Tue, Nov 30, 2021	79.15	80.17	78.32	79.06
7430	NASDAQ	INDB	Mon, Nov 29, 2021	82.92	83.16	80.10	80.27
7429	NASDAQ	INDB	Fri, Nov 26, 2021	82.89	84.57	80.24	81.69
7428	NASDAQ	INDB	Wed, Nov 24, 2021	86.03	86.85	85.18	85.86
7427	NASDAQ	INDB	Tue, Nov 23, 2021	85.58	87.34	85.58	86.39
7426	NASDAQ	INDB	Mon, Nov 22, 2021	86.80	88.37	85.22	86.04
7425	NASDAQ	INDB	Fri, Nov 19, 2021	84.80	85.15	83.43	84.73
7424	NASDAQ	INDB	Thu, Nov 18, 2021	86.33	86.75	85.09	85.72
7423	NASDAQ	INDB	Wed, Nov 17, 2021	87.07	87.07	85.73	86.41
7422	NASDAQ	INDB	Tue, Nov 16, 2021	87.40	88.42	85.59	87.68
7421	NASDAQ	INDB	Mon, Nov 15, 2021	88.21	89.50	86.87	87.53
7420	NASDAQ	INDB	Fri, Nov 12, 2021	89.82	90.81	86.81	87.79
7419	NASDAQ	INDB	Thu, Nov 11, 2021	88.59	90.86	88.08	89.88
7418	NASDAQ	INDB	Wed, Nov 10, 2021	91.76	92.46	88.40	88.53
7417	NASDAQ	INDB	Tue, Nov 9, 2021	91.01	92.26	90.00	91.72
7416	NASDAQ	INDB	Mon, Nov 8, 2021	90.91	93.52	90.73	91.68
7415	NASDAQ	INDB	Fri, Nov 5, 2021	90.29	91.61	88.01	90.57
7414	NASDAQ	INDB	Thu, Nov 4, 2021	90.74	90.74	88.13	89.43
7413	NASDAQ	INDB	Wed, Nov 3, 2021	86.60	91.31	86.60	90.87
7412	NASDAQ	INDB	Tue, Nov 2, 2021	88.04	88.39	86.80	87.62
7411	NASDAQ	INDB	Mon, Nov 1, 2021	85.83	87.70	84.82	87.47
7410	NASDAQ	INDB	Fri, Oct 29, 2021	84.30	85.05	83.42	84.50
7409	NASDAQ	INDB	Thu, Oct 28, 2021	81.35	84.45	81.35	84.21
7408	NASDAQ	INDB	Wed, Oct 27, 2021	81.95	82.34	80.78	81.19
7407	NASDAQ	INDB	Tue, Oct 26, 2021	83.68	83.68	82.35	82.57
7406	NASDAQ	INDB	Mon, Oct 25, 2021	81.92	84.41	80.86	83.67
7405	NASDAQ	INDB	Fri, Oct 22, 2021	83.49	84.99	82.45	84.83
7404	NASDAQ	INDB	Thu, Oct 21, 2021	84.11	84.85	83.03	83.41
7403	NASDAQ	INDB	Wed, Oct 20, 2021	81.82	84.49	81.53	84.27
7402	NASDAQ	INDB	Tue, Oct 19, 2021	81.34	82.10	79.95	82.05
7401	NASDAQ	INDB	Mon, Oct 18, 2021	80.17	81.27	80.17	81.01
7400	NASDAQ	INDB	Fri, Oct 15, 2021	81.96	81.96	80.28	80.42
7399	NASDAQ	INDB	Thu, Oct 14, 2021	80.00	80.36	79.33	80.20
7398	NASDAQ	INDB	Wed, Oct 13, 2021	80.96	81.17	78.60	79.71
7397	NASDAQ	INDB	Tue, Oct 12, 2021	81.46	82.10	80.91	81.08
7396	NASDAQ	INDB	Mon, Oct 11, 2021	81.82	82.30	80.96	81.71
7395	NASDAQ	INDB	Fri, Oct 8, 2021	80.46	81.59	79.90	81.29
7394	NASDAQ	INDB	Thu, Oct 7, 2021	78.89	80.52	78.32	80.43
7393	NASDAQ	INDB	Wed, Oct 6, 2021	77.32	78.22	76.03	78.14
7392	NASDAQ	INDB	Tue, Oct 5, 2021	79.75	79.75	77.50	77.56
7391	NASDAQ	INDB	Mon, Oct 4, 2021	79.27	80.43	78.23	79.29
7390	NASDAQ	INDB	Fri, Oct 1, 2021	76.71	79.96	76.15	79.24
7389	NASDAQ	INDB	Thu, Sep 30, 2021	77.59	78.16	75.99	76.15
7388	NASDAQ	INDB	Wed, Sep 29, 2021	75.49	77.58	75.19	77.31
7387	NASDAQ	INDB	Tue, Sep 28, 2021	76.96	78.11	75.02	75.34
7386	NASDAQ	INDB	Mon, Sep 27, 2021	74.11	77.59	74.11	76.52
7385	NASDAQ	INDB	Fri, Sep 24, 2021	72.98	75.05	72.98	73.92
7384	NASDAQ	INDB	Thu, Sep 23, 2021	71.75	74.45	71.75	73.87
7383	NASDAQ	INDB	Wed, Sep 22, 2021	71.67	72.01	70.67	71.26
7382	NASDAQ	INDB	Tue, Sep 21, 2021	70.43	70.88	69.69	70.13
7381	NASDAQ	INDB	Mon, Sep 20, 2021	69.77	70.47	69.05	70.23
7380	NASDAQ	INDB	Fri, Sep 17, 2021	71.27	71.64	69.98	71.53
7379	NASDAQ	INDB	Thu, Sep 16, 2021	70.43	70.76	69.47	70.33
7378	NASDAQ	INDB	Wed, Sep 15, 2021	69.44	70.51	68.93	70.26
7377	NASDAQ	INDB	Tue, Sep 14, 2021	71.47	71.47	69.10	69.43
7376	NASDAQ	INDB	Mon, Sep 13, 2021	71.43	71.95	70.42	71.43
7375	NASDAQ	INDB	Fri, Sep 10, 2021	73.09	73.63	70.80	70.90
7374	NASDAQ	INDB	Thu, Sep 9, 2021	73.62	74.35	72.74	72.98
7373	NASDAQ	INDB	Wed, Sep 8, 2021	73.96	74.62	73.35	73.77
7372	NASDAQ	INDB	Tue, Sep 7, 2021	75.09	75.83	74.22	74.34
7371	NASDAQ	INDB	Fri, Sep 3, 2021	75.93	75.97	74.79	75.09
7370	NASDAQ	INDB	Thu, Sep 2, 2021	76.24	76.64	75.52	75.62
7369	NASDAQ	INDB	Wed, Sep 1, 2021	77.92	77.92	75.64	76.08
7368	NASDAQ	INDB	Tue, Aug 31, 2021	76.37	77.13	75.94	76.70
7367	NASDAQ	INDB	Mon, Aug 30, 2021	78.14	78.14	75.82	76.02
7366	NASDAQ	INDB	Fri, Aug 27, 2021	76.98	78.22	76.98	78.22
7365	NASDAQ	INDB	Thu, Aug 26, 2021	77.60	78.44	76.57	76.59
7364	NASDAQ	INDB	Wed, Aug 25, 2021	77.60	78.50	77.39	77.54
7363	NASDAQ	INDB	Tue, Aug 24, 2021	78.60	78.95	77.39	77.69
7362	NASDAQ	INDB	Mon, Aug 23, 2021	78.00	78.80	77.59	78.40
7361	NASDAQ	INDB	Fri, Aug 20, 2021	75.62	77.61	75.53	77.58
7360	NASDAQ	INDB	Thu, Aug 19, 2021	74.48	75.71	74.36	75.67
7359	NASDAQ	INDB	Wed, Aug 18, 2021	75.79	76.40	75.02	75.23
7358	NASDAQ	INDB	Tue, Aug 17, 2021	76.00	76.66	74.98	75.84
7357	NASDAQ	INDB	Mon, Aug 16, 2021	75.58	76.71	74.65	76.66
7356	NASDAQ	INDB	Fri, Aug 13, 2021	75.97	77.17	75.82	76.13
7355	NASDAQ	INDB	Thu, Aug 12, 2021	76.13	76.66	75.48	76.20
7354	NASDAQ	INDB	Wed, Aug 11, 2021	75.93	76.83	75.08	76.17
7353	NASDAQ	INDB	Tue, Aug 10, 2021	73.40	75.96	73.00	75.75
7352	NASDAQ	INDB	Mon, Aug 9, 2021	73.30	74.05	72.56	72.94
7351	NASDAQ	INDB	Fri, Aug 6, 2021	72.69	73.96	72.19	73.70
7350	NASDAQ	INDB	Thu, Aug 5, 2021	71.17	71.79	71.03	71.56
7349	NASDAQ	INDB	Wed, Aug 4, 2021	71.14	71.36	70.39	70.85
7348	NASDAQ	INDB	Tue, Aug 3, 2021	71.46	72.15	70.22	71.98
7347	NASDAQ	INDB	Mon, Aug 2, 2021	70.81	72.18	70.33	70.97
7346	NASDAQ	INDB	Fri, Jul 30, 2021	70.35	71.63	70.35	70.68
7345	NASDAQ	INDB	Thu, Jul 29, 2021	71.12	71.62	70.13	70.61
7344	NASDAQ	INDB	Wed, Jul 28, 2021	69.49	70.70	68.75	70.64
7343	NASDAQ	INDB	Tue, Jul 27, 2021	69.55	69.73	68.48	68.95
7342	NASDAQ	INDB	Mon, Jul 26, 2021	69.23	70.59	69.23	69.92
7341	NASDAQ	INDB	Fri, Jul 23, 2021	69.73	71.06	68.46	69.17
7340	NASDAQ	INDB	Thu, Jul 22, 2021	70.34	70.73	68.14	68.70
7339	NASDAQ	INDB	Wed, Jul 21, 2021	70.73	71.92	70.38	70.48
7338	NASDAQ	INDB	Tue, Jul 20, 2021	69.19	72.40	68.92	70.11
7337	NASDAQ	INDB	Mon, Jul 19, 2021	69.61	70.55	68.61	69.29
7336	NASDAQ	INDB	Fri, Jul 16, 2021	73.02	73.02	71.06	71.19
7335	NASDAQ	INDB	Thu, Jul 15, 2021	70.99	72.53	70.64	72.52
7334	NASDAQ	INDB	Wed, Jul 14, 2021	71.12	71.79	70.70	71.35
7333	NASDAQ	INDB	Tue, Jul 13, 2021	72.14	72.14	70.42	71.05
7332	NASDAQ	INDB	Mon, Jul 12, 2021	71.54	72.72	70.98	72.40
7331	NASDAQ	INDB	Fri, Jul 9, 2021	71.60	72.28	70.92	72.27
7330	NASDAQ	INDB	Thu, Jul 8, 2021	70.45	71.10	69.52	70.10
7329	NASDAQ	INDB	Wed, Jul 7, 2021	71.62	72.75	71.19	71.88
7328	NASDAQ	INDB	Tue, Jul 6, 2021	74.44	74.44	71.68	72.08
7327	NASDAQ	INDB	Fri, Jul 2, 2021	75.76	76.16	74.55	74.70
7326	NASDAQ	INDB	Thu, Jul 1, 2021	76.12	76.30	75.34	75.88
7325	NASDAQ	INDB	Wed, Jun 30, 2021	74.85	75.94	74.84	75.50
7324	NASDAQ	INDB	Tue, Jun 29, 2021	76.19	76.50	75.05	75.30
7323	NASDAQ	INDB	Mon, Jun 28, 2021	78.07	78.77	75.27	75.46
7322	NASDAQ	INDB	Fri, Jun 25, 2021	78.24	79.33	78.07	78.47
7321	NASDAQ	INDB	Thu, Jun 24, 2021	78.15	78.82	77.74	78.76
7320	NASDAQ	INDB	Wed, Jun 23, 2021	78.11	78.40	77.51	77.91
7319	NASDAQ	INDB	Tue, Jun 22, 2021	77.51	78.18	76.20	77.79
7318	NASDAQ	INDB	Mon, Jun 21, 2021	76.42	78.62	76.40	77.65
7317	NASDAQ	INDB	Fri, Jun 18, 2021	77.02	78.42	75.42	75.46
7316	NASDAQ	INDB	Thu, Jun 17, 2021	81.80	81.98	78.32	78.61
7315	NASDAQ	INDB	Wed, Jun 16, 2021	79.97	81.92	79.02	81.51
7314	NASDAQ	INDB	Tue, Jun 15, 2021	79.20	80.83	78.75	79.94
7313	NASDAQ	INDB	Mon, Jun 14, 2021	79.78	79.78	78.22	78.88
7312	NASDAQ	INDB	Fri, Jun 11, 2021	80.68	80.79	79.17	79.51
7311	NASDAQ	INDB	Thu, Jun 10, 2021	81.55	81.80	80.17	80.18
7310	NASDAQ	INDB	Wed, Jun 9, 2021	81.21	81.33	80.54	81.03
7309	NASDAQ	INDB	Tue, Jun 8, 2021	81.50	82.00	81.03	81.54
7308	NASDAQ	INDB	Mon, Jun 7, 2021	81.54	82.19	80.79	81.80
7307	NASDAQ	INDB	Fri, Jun 4, 2021	80.94	81.51	80.15	81.30
7306	NASDAQ	INDB	Thu, Jun 3, 2021	80.86	81.59	80.06	81.34
7305	NASDAQ	INDB	Wed, Jun 2, 2021	81.92	82.01	80.70	80.87
7304	NASDAQ	INDB	Tue, Jun 1, 2021	81.79	82.78	79.43	81.91
7303	NASDAQ	INDB	Fri, May 28, 2021	81.30	81.99	80.02	81.61
7302	NASDAQ	INDB	Thu, May 27, 2021	79.47	81.25	79.10	81.17
7301	NASDAQ	INDB	Wed, May 26, 2021	77.03	78.81	76.52	78.79
7300	NASDAQ	INDB	Tue, May 25, 2021	78.76	79.71	76.65	76.65
7299	NASDAQ	INDB	Mon, May 24, 2021	79.52	79.71	78.83	78.85
7298	NASDAQ	INDB	Fri, May 21, 2021	79.38	79.86	78.85	79.61
7297	NASDAQ	INDB	Thu, May 20, 2021	77.89	78.71	76.84	78.41
7296	NASDAQ	INDB	Wed, May 19, 2021	77.23	78.25	76.06	78.15
7295	NASDAQ	INDB	Tue, May 18, 2021	80.34	80.42	78.17	78.20
7294	NASDAQ	INDB	Mon, May 17, 2021	78.80	80.46	78.80	80.17
7293	NASDAQ	INDB	Fri, May 14, 2021	79.10	80.46	78.58	80.19
7292	NASDAQ	INDB	Thu, May 13, 2021	76.09	79.10	75.71	78.76
7291	NASDAQ	INDB	Wed, May 12, 2021	78.48	78.88	76.10	76.29
7290	NASDAQ	INDB	Tue, May 11, 2021	78.17	79.64	77.56	78.15
7289	NASDAQ	INDB	Mon, May 10, 2021	80.40	81.00	79.28	79.55
7288	NASDAQ	INDB	Fri, May 7, 2021	80.48	81.06	79.60	79.99
7287	NASDAQ	INDB	Thu, May 6, 2021	81.69	81.71	79.93	81.71
7286	NASDAQ	INDB	Wed, May 5, 2021	83.18	83.89	81.14	81.39
7285	NASDAQ	INDB	Tue, May 4, 2021	82.75	84.49	82.43	83.02
7284	NASDAQ	INDB	Mon, May 3, 2021	83.15	83.33	81.79	83.33
7283	NASDAQ	INDB	Fri, Apr 30, 2021	82.66	82.88	81.81	81.90
7282	NASDAQ	INDB	Thu, Apr 29, 2021	84.50	85.35	82.81	83.10
7281	NASDAQ	INDB	Wed, Apr 28, 2021	84.25	84.79	83.36	84.18
7280	NASDAQ	INDB	Tue, Apr 27, 2021	82.98	83.96	81.83	83.94
7279	NASDAQ	INDB	Mon, Apr 26, 2021	83.24	83.84	81.51	83.07
7278	NASDAQ	INDB	Fri, Apr 23, 2021	75.82	83.76	73.93	81.43
7277	NASDAQ	INDB	Thu, Apr 22, 2021	80.11	80.74	79.07	79.07
7276	NASDAQ	INDB	Wed, Apr 21, 2021	77.52	80.07	77.12	79.57
7275	NASDAQ	INDB	Tue, Apr 20, 2021	81.28	81.31	78.09	78.16
7274	NASDAQ	INDB	Mon, Apr 19, 2021	82.26	83.33	81.01	81.75
7273	NASDAQ	INDB	Fri, Apr 16, 2021	82.86	83.79	81.85	82.52
7272	NASDAQ	INDB	Thu, Apr 15, 2021	82.64	83.22	80.39	81.95
7271	NASDAQ	INDB	Wed, Apr 14, 2021	80.87	83.35	80.87	82.19
7270	NASDAQ	INDB	Tue, Apr 13, 2021	83.37	83.37	81.09	81.22
7269	NASDAQ	INDB	Mon, Apr 12, 2021	83.84	84.51	83.51	83.71
7268	NASDAQ	INDB	Fri, Apr 9, 2021	82.89	83.57	82.35	83.49
7267	NASDAQ	INDB	Thu, Apr 8, 2021	82.66	83.15	81.30	82.49
7266	NASDAQ	INDB	Wed, Apr 7, 2021	84.03	84.27	82.42	82.74
7265	NASDAQ	INDB	Tue, Apr 6, 2021	84.52	85.10	83.61	83.81
7264	NASDAQ	INDB	Mon, Apr 5, 2021	85.81	86.23	83.84	84.64
7263	NASDAQ	INDB	Thu, Apr 1, 2021	83.81	85.42	83.64	84.62
7262	NASDAQ	INDB	Wed, Mar 31, 2021	85.25	87.00	83.79	84.19
7261	NASDAQ	INDB	Tue, Mar 30, 2021	85.38	86.96	84.85	84.86
7260	NASDAQ	INDB	Mon, Mar 29, 2021	86.31	88.32	84.33	84.78
7259	NASDAQ	INDB	Fri, Mar 26, 2021	86.75	87.81	85.02	87.04
7258	NASDAQ	INDB	Thu, Mar 25, 2021	84.29	87.05	84.19	86.09
7257	NASDAQ	INDB	Wed, Mar 24, 2021	85.92	88.34	84.82	84.88
7256	NASDAQ	INDB	Tue, Mar 23, 2021	86.67	87.37	84.31	84.61
7255	NASDAQ	INDB	Mon, Mar 22, 2021	90.35	90.99	86.91	88.22
7254	NASDAQ	INDB	Fri, Mar 19, 2021	89.33	93.32	89.13	90.57
7253	NASDAQ	INDB	Thu, Mar 18, 2021	93.16	96.13	91.89	92.33
7252	NASDAQ	INDB	Wed, Mar 17, 2021	94.20	94.75	92.15	92.77
7251	NASDAQ	INDB	Tue, Mar 16, 2021	95.16	95.93	92.93	93.72
7250	NASDAQ	INDB	Mon, Mar 15, 2021	98.80	98.80	95.14	95.93
7249	NASDAQ	INDB	Fri, Mar 12, 2021	97.94	99.85	97.25	98.62
7248	NASDAQ	INDB	Thu, Mar 11, 2021	95.53	97.27	92.48	97.24
7247	NASDAQ	INDB	Wed, Mar 10, 2021	94.37	96.23	94.37	95.72
7246	NASDAQ	INDB	Tue, Mar 9, 2021	93.32	95.95	90.76	94.26
7245	NASDAQ	INDB	Mon, Mar 8, 2021	92.31	95.13	91.61	94.22
7244	NASDAQ	INDB	Fri, Mar 5, 2021	89.43	90.99	87.62	90.92
7243	NASDAQ	INDB	Thu, Mar 4, 2021	87.24	91.17	86.35	87.70
7242	NASDAQ	INDB	Wed, Mar 3, 2021	86.66	90.00	86.50	87.64
7241	NASDAQ	INDB	Tue, Mar 2, 2021	87.85	88.37	86.06	86.06
7240	NASDAQ	INDB	Mon, Mar 1, 2021	87.07	88.34	86.61	87.86
7239	NASDAQ	INDB	Fri, Feb 26, 2021	85.83	87.10	84.16	85.51
7238	NASDAQ	INDB	Thu, Feb 25, 2021	88.57	89.09	86.30	86.36
7237	NASDAQ	INDB	Wed, Feb 24, 2021	86.01	88.76	84.28	88.05
7236	NASDAQ	INDB	Tue, Feb 23, 2021	85.20	87.82	83.36	85.40
7235	NASDAQ	INDB	Mon, Feb 22, 2021	83.51	85.54	83.03	85.02
7234	NASDAQ	INDB	Fri, Feb 19, 2021	82.55	83.96	82.36	83.44
7233	NASDAQ	INDB	Thu, Feb 18, 2021	80.93	82.76	80.93	82.52
7232	NASDAQ	INDB	Wed, Feb 17, 2021	80.22	81.63	79.80	81.35
7231	NASDAQ	INDB	Tue, Feb 16, 2021	79.55	81.34	78.66	80.90
7230	NASDAQ	INDB	Fri, Feb 12, 2021	80.45	80.60	77.88	78.65
7229	NASDAQ	INDB	Thu, Feb 11, 2021	81.14	82.10	79.15	80.95
7228	NASDAQ	INDB	Wed, Feb 10, 2021	82.00	82.59	80.87	80.99
7227	NASDAQ	INDB	Tue, Feb 9, 2021	79.14	82.00	78.83	81.85
7226	NASDAQ	INDB	Mon, Feb 8, 2021	77.63	79.50	76.91	79.50
7225	NASDAQ	INDB	Fri, Feb 5, 2021	78.66	79.19	76.03	76.85
7224	NASDAQ	INDB	Thu, Feb 4, 2021	76.53	79.09	76.53	77.74
7223	NASDAQ	INDB	Wed, Feb 3, 2021	77.82	77.96	75.18	76.23
7222	NASDAQ	INDB	Tue, Feb 2, 2021	77.98	79.20	76.91	78.30
7221	NASDAQ	INDB	Mon, Feb 1, 2021	75.33	77.38	74.06	76.69
7220	NASDAQ	INDB	Fri, Jan 29, 2021	76.18	76.53	74.42	75.08
7219	NASDAQ	INDB	Thu, Jan 28, 2021	77.74	78.51	75.43	76.47
7218	NASDAQ	INDB	Wed, Jan 27, 2021	76.78	78.74	75.61	76.52
7217	NASDAQ	INDB	Tue, Jan 26, 2021	79.14	79.79	78.07	78.61
7216	NASDAQ	INDB	Mon, Jan 25, 2021	77.52	78.72	75.54	78.44
7215	NASDAQ	INDB	Fri, Jan 22, 2021	77.04	78.53	75.36	78.08
7214	NASDAQ	INDB	Thu, Jan 21, 2021	79.95	80.50	78.27	78.68
7213	NASDAQ	INDB	Wed, Jan 20, 2021	79.29	80.20	79.02	80.00
7212	NASDAQ	INDB	Tue, Jan 19, 2021	80.50	80.50	78.41	79.29
7211	NASDAQ	INDB	Fri, Jan 15, 2021	79.06	80.04	78.06	79.62
7210	NASDAQ	INDB	Thu, Jan 14, 2021	78.99	80.50	78.93	79.91
7209	NASDAQ	INDB	Wed, Jan 13, 2021	79.25	79.30	77.63	78.45
7208	NASDAQ	INDB	Tue, Jan 12, 2021	78.87	80.65	78.42	79.78
7207	NASDAQ	INDB	Mon, Jan 11, 2021	76.14	78.71	76.14	78.32
7206	NASDAQ	INDB	Fri, Jan 8, 2021	80.41	81.24	76.11	77.07
7205	NASDAQ	INDB	Thu, Jan 7, 2021	80.36	81.09	79.47	80.62
7204	NASDAQ	INDB	Wed, Jan 6, 2021	76.04	81.81	75.40	78.81
7203	NASDAQ	INDB	Tue, Jan 5, 2021	72.61	75.14	72.31	74.09
7202	NASDAQ	INDB	Mon, Jan 4, 2021	73.35	73.69	71.33	72.60
7201	NASDAQ	INDB	Thu, Dec 31, 2020	73.00	73.68	70.98	73.04
7200	NASDAQ	INDB	Wed, Dec 30, 2020	71.57	73.54	71.07	73.01
7199	NASDAQ	INDB	Tue, Dec 29, 2020	74.51	74.97	71.80	72.19
7198	NASDAQ	INDB	Mon, Dec 28, 2020	74.38	74.98	73.10	74.43
7197	NASDAQ	INDB	Thu, Dec 24, 2020	74.27	74.27	66.84	73.97
7196	NASDAQ	INDB	Wed, Dec 23, 2020	72.44	74.22	72.44	74.20
7195	NASDAQ	INDB	Tue, Dec 22, 2020	73.29	73.95	71.12	71.59
7194	NASDAQ	INDB	Mon, Dec 21, 2020	75.14	75.14	72.06	73.07
7193	NASDAQ	INDB	Fri, Dec 18, 2020	74.93	75.61	73.73	74.44
7192	NASDAQ	INDB	Thu, Dec 17, 2020	74.19	75.65	73.61	74.51
7191	NASDAQ	INDB	Wed, Dec 16, 2020	77.45	77.45	75.84	76.16
7190	NASDAQ	INDB	Tue, Dec 15, 2020	76.08	77.33	74.12	76.82
7189	NASDAQ	INDB	Mon, Dec 14, 2020	75.00	76.20	74.13	75.11
7188	NASDAQ	INDB	Fri, Dec 11, 2020	72.73	74.76	72.73	74.57
7187	NASDAQ	INDB	Thu, Dec 10, 2020	72.78	73.87	70.51	73.82
7186	NASDAQ	INDB	Wed, Dec 9, 2020	73.92	74.36	72.86	73.59
7185	NASDAQ	INDB	Tue, Dec 8, 2020	71.42	73.33	70.88	73.03
7184	NASDAQ	INDB	Mon, Dec 7, 2020	71.74	72.51	70.75	72.20
7183	NASDAQ	INDB	Fri, Dec 4, 2020	70.85	72.47	70.05	72.27
7182	NASDAQ	INDB	Thu, Dec 3, 2020	70.79	71.12	69.33	70.38
7181	NASDAQ	INDB	Wed, Dec 2, 2020	68.26	70.51	68.26	70.49
7180	NASDAQ	INDB	Tue, Dec 1, 2020	68.96	69.69	67.61	68.39
7179	NASDAQ	INDB	Mon, Nov 30, 2020	70.10	70.33	67.44	67.64
7178	NASDAQ	INDB	Fri, Nov 27, 2020	70.91	73.09	68.88	70.98
7177	NASDAQ	INDB	Wed, Nov 25, 2020	72.69	73.46	70.64	71.10
7176	NASDAQ	INDB	Tue, Nov 24, 2020	71.37	73.34	70.61	73.03
7175	NASDAQ	INDB	Mon, Nov 23, 2020	69.84	70.60	67.92	69.84
7174	NASDAQ	INDB	Fri, Nov 20, 2020	68.40	69.73	67.66	69.43
7173	NASDAQ	INDB	Thu, Nov 19, 2020	69.03	69.60	67.12	69.39
7172	NASDAQ	INDB	Wed, Nov 18, 2020	71.32	71.89	69.12	69.13
7171	NASDAQ	INDB	Tue, Nov 17, 2020	70.36	71.26	68.77	70.82
7170	NASDAQ	INDB	Mon, Nov 16, 2020	71.11	71.97	70.09	71.43
7169	NASDAQ	INDB	Fri, Nov 13, 2020	66.15	69.05	64.01	68.60
7168	NASDAQ	INDB	Thu, Nov 12, 2020	66.55	68.09	64.71	66.18
7167	NASDAQ	INDB	Wed, Nov 11, 2020	71.18	71.18	66.60	67.66
7166	NASDAQ	INDB	Tue, Nov 10, 2020	69.06	71.68	67.61	71.18
7165	NASDAQ	INDB	Mon, Nov 9, 2020	63.77	70.21	62.48	67.96
7164	NASDAQ	INDB	Fri, Nov 6, 2020	59.84	60.16	58.29	58.49
7163	NASDAQ	INDB	Thu, Nov 5, 2020	58.32	59.45	57.77	59.16
7162	NASDAQ	INDB	Wed, Nov 4, 2020	60.68	61.30	58.14	58.31
7161	NASDAQ	INDB	Tue, Nov 3, 2020	61.02	62.38	60.39	61.87
7160	NASDAQ	INDB	Mon, Nov 2, 2020	58.01	59.84	57.30	59.73
7159	NASDAQ	INDB	Fri, Oct 30, 2020	56.41	57.54	56.26	57.29
7158	NASDAQ	INDB	Thu, Oct 29, 2020	55.45	56.97	54.03	56.51
7157	NASDAQ	INDB	Wed, Oct 28, 2020	56.92	57.37	55.45	55.85
7156	NASDAQ	INDB	Tue, Oct 27, 2020	58.90	59.52	55.52	58.17
7155	NASDAQ	INDB	Mon, Oct 26, 2020	58.62	59.40	58.00	59.00
7154	NASDAQ	INDB	Fri, Oct 23, 2020	56.25	59.03	55.77	58.12
7153	NASDAQ	INDB	Thu, Oct 22, 2020	51.92	55.75	51.92	55.52
7152	NASDAQ	INDB	Wed, Oct 21, 2020	52.09	52.72	51.79	52.34
7151	NASDAQ	INDB	Tue, Oct 20, 2020	51.89	52.83	50.80	51.94
7150	NASDAQ	INDB	Mon, Oct 19, 2020	53.28	53.28	51.28	51.33
7149	NASDAQ	INDB	Fri, Oct 16, 2020	52.17	53.44	51.75	52.94
7148	NASDAQ	INDB	Thu, Oct 15, 2020	50.82	52.54	50.82	52.37
7147	NASDAQ	INDB	Wed, Oct 14, 2020	53.10	53.79	51.52	51.58
7146	NASDAQ	INDB	Tue, Oct 13, 2020	53.77	54.71	52.90	53.21
7145	NASDAQ	INDB	Mon, Oct 12, 2020	55.00	55.39	54.57	54.99
7144	NASDAQ	INDB	Fri, Oct 9, 2020	56.44	56.58	54.97	55.04
7143	NASDAQ	INDB	Thu, Oct 8, 2020	55.93	56.43	55.31	55.72
7142	NASDAQ	INDB	Wed, Oct 7, 2020	55.69	56.71	54.87	55.34
7141	NASDAQ	INDB	Tue, Oct 6, 2020	55.22	56.81	54.30	55.36
7140	NASDAQ	INDB	Mon, Oct 5, 2020	53.49	54.58	52.41	54.31
7139	NASDAQ	INDB	Fri, Oct 2, 2020	51.11	53.54	51.00	52.89
7138	NASDAQ	INDB	Thu, Oct 1, 2020	52.12	52.95	51.49	52.15
7137	NASDAQ	INDB	Wed, Sep 30, 2020	50.78	52.76	50.78	52.38
7136	NASDAQ	INDB	Tue, Sep 29, 2020	50.19	51.24	49.25	50.63
7135	NASDAQ	INDB	Mon, Sep 28, 2020	50.69	51.68	50.26	50.34
7134	NASDAQ	INDB	Fri, Sep 25, 2020	49.85	50.40	49.52	50.12
7133	NASDAQ	INDB	Thu, Sep 24, 2020	50.42	51.40	49.80	50.49
7132	NASDAQ	INDB	Wed, Sep 23, 2020	51.52	52.80	50.26	50.30
7131	NASDAQ	INDB	Tue, Sep 22, 2020	52.52	53.21	51.33	51.64
7130	NASDAQ	INDB	Mon, Sep 21, 2020	52.97	53.46	51.64	52.50
7129	NASDAQ	INDB	Fri, Sep 18, 2020	54.82	55.09	53.47	54.20
7128	NASDAQ	INDB	Thu, Sep 17, 2020	54.04	55.50	53.75	54.34
7127	NASDAQ	INDB	Wed, Sep 16, 2020	56.78	56.80	54.63	54.90
7126	NASDAQ	INDB	Tue, Sep 15, 2020	57.06	57.39	56.01	56.65
7125	NASDAQ	INDB	Mon, Sep 14, 2020	57.00	58.21	56.42	57.00
7124	NASDAQ	INDB	Fri, Sep 11, 2020	57.00	57.02	55.39	56.18
7123	NASDAQ	INDB	Thu, Sep 10, 2020	58.55	59.10	56.91	57.03
7122	NASDAQ	INDB	Wed, Sep 9, 2020	60.15	60.26	58.26	58.43
7121	NASDAQ	INDB	Tue, Sep 8, 2020	62.13	62.85	59.03	59.58
7120	NASDAQ	INDB	Fri, Sep 4, 2020	63.78	64.21	61.42	62.66
7119	NASDAQ	INDB	Thu, Sep 3, 2020	63.20	65.27	62.04	62.41
7118	NASDAQ	INDB	Wed, Sep 2, 2020	62.34	63.56	62.14	63.04
7117	NASDAQ	INDB	Tue, Sep 1, 2020	62.37	63.40	61.89	62.74
7116	NASDAQ	INDB	Mon, Aug 31, 2020	64.00	64.24	62.80	62.85
7115	NASDAQ	INDB	Fri, Aug 28, 2020	65.82	65.82	63.78	63.96
7114	NASDAQ	INDB	Thu, Aug 27, 2020	63.91	66.00	63.66	64.99
7113	NASDAQ	INDB	Wed, Aug 26, 2020	66.01	66.01	63.97	64.09
7112	NASDAQ	INDB	Tue, Aug 25, 2020	66.33	66.33	65.46	65.59
7111	NASDAQ	INDB	Mon, Aug 24, 2020	64.35	65.70	62.92	65.58
7110	NASDAQ	INDB	Fri, Aug 21, 2020	63.88	64.69	63.23	63.63
7109	NASDAQ	INDB	Thu, Aug 20, 2020	65.28	66.30	64.42	64.46
7108	NASDAQ	INDB	Wed, Aug 19, 2020	67.24	67.94	65.73	66.31
7107	NASDAQ	INDB	Tue, Aug 18, 2020	68.12	68.22	66.41	66.98
7106	NASDAQ	INDB	Mon, Aug 17, 2020	68.41	68.41	67.54	67.94
7105	NASDAQ	INDB	Fri, Aug 14, 2020	67.39	69.31	63.50	68.75
7104	NASDAQ	INDB	Thu, Aug 13, 2020	68.86	69.04	67.86	68.15
7103	NASDAQ	INDB	Wed, Aug 12, 2020	71.67	71.67	68.60	69.50
7102	NASDAQ	INDB	Tue, Aug 11, 2020	71.08	72.17	69.37	70.05
7101	NASDAQ	INDB	Mon, Aug 10, 2020	68.69	71.10	68.69	69.74
7100	NASDAQ	INDB	Fri, Aug 7, 2020	65.07	68.53	64.90	68.52
7099	NASDAQ	INDB	Thu, Aug 6, 2020	65.87	66.20	64.59	65.48
7098	NASDAQ	INDB	Wed, Aug 5, 2020	64.37	66.26	63.66	65.87
7097	NASDAQ	INDB	Tue, Aug 4, 2020	64.16	64.22	62.50	63.52
7096	NASDAQ	INDB	Mon, Aug 3, 2020	65.11	65.33	63.88	64.10
7095	NASDAQ	INDB	Fri, Jul 31, 2020	65.14	65.39	62.75	64.52
7094	NASDAQ	INDB	Thu, Jul 30, 2020	65.36	65.68	64.20	65.60
7093	NASDAQ	INDB	Wed, Jul 29, 2020	65.08	66.84	64.79	66.67
7092	NASDAQ	INDB	Tue, Jul 28, 2020	65.07	66.23	64.90	64.92
7091	NASDAQ	INDB	Mon, Jul 27, 2020	66.57	66.57	64.34	65.55
7090	NASDAQ	INDB	Fri, Jul 24, 2020	68.00	69.29	66.54	66.76
7089	NASDAQ	INDB	Thu, Jul 23, 2020	65.82	67.96	65.82	67.58
7088	NASDAQ	INDB	Wed, Jul 22, 2020	67.16	67.16	65.44	66.21
7087	NASDAQ	INDB	Tue, Jul 21, 2020	64.26	67.65	64.26	67.35
7086	NASDAQ	INDB	Mon, Jul 20, 2020	64.22	64.96	63.40	63.41
7085	NASDAQ	INDB	Fri, Jul 17, 2020	65.72	66.17	64.31	64.69
7084	NASDAQ	INDB	Thu, Jul 16, 2020	65.84	66.82	64.92	65.95
7083	NASDAQ	INDB	Wed, Jul 15, 2020	64.73	67.06	64.54	66.27
7082	NASDAQ	INDB	Tue, Jul 14, 2020	63.50	63.99	62.04	62.87
7081	NASDAQ	INDB	Mon, Jul 13, 2020	63.77	64.81	62.36	63.73
7080	NASDAQ	INDB	Fri, Jul 10, 2020	60.88	62.89	60.88	62.76
7079	NASDAQ	INDB	Thu, Jul 9, 2020	61.59	61.59	59.61	60.77
7078	NASDAQ	INDB	Wed, Jul 8, 2020	62.41	63.09	60.58	61.83
7077	NASDAQ	INDB	Tue, Jul 7, 2020	63.00	63.50	61.86	62.37
7076	NASDAQ	INDB	Mon, Jul 6, 2020	65.80	66.50	63.06	63.73
7075	NASDAQ	INDB	Thu, Jul 2, 2020	66.34	66.85	63.95	64.14
7074	NASDAQ	INDB	Wed, Jul 1, 2020	67.32	67.32	64.04	64.20
7073	NASDAQ	INDB	Tue, Jun 30, 2020	64.58	67.42	64.49	67.09
7072	NASDAQ	INDB	Mon, Jun 29, 2020	62.79	64.94	62.14	64.49
7071	NASDAQ	INDB	Fri, Jun 26, 2020	62.66	63.73	60.80	61.52
7070	NASDAQ	INDB	Thu, Jun 25, 2020	62.15	64.50	62.00	64.50
7069	NASDAQ	INDB	Wed, Jun 24, 2020	63.18	64.77	62.44	62.66
7068	NASDAQ	INDB	Tue, Jun 23, 2020	68.96	69.41	66.73	66.76
7067	NASDAQ	INDB	Mon, Jun 22, 2020	67.04	68.39	66.21	67.72
7066	NASDAQ	INDB	Fri, Jun 19, 2020	66.33	68.27	65.11	67.72
7065	NASDAQ	INDB	Thu, Jun 18, 2020	65.28	68.45	65.28	66.65
7064	NASDAQ	INDB	Wed, Jun 17, 2020	68.64	69.43	66.46	66.46
7063	NASDAQ	INDB	Tue, Jun 16, 2020	69.98	70.43	68.04	68.42
7062	NASDAQ	INDB	Mon, Jun 15, 2020	63.26	67.62	62.61	66.72
7061	NASDAQ	INDB	Fri, Jun 12, 2020	67.17	67.17	63.58	65.78
7060	NASDAQ	INDB	Thu, Jun 11, 2020	68.00	68.00	63.56	64.01
7059	NASDAQ	INDB	Wed, Jun 10, 2020	75.10	75.10	71.40	71.49
7058	NASDAQ	INDB	Tue, Jun 9, 2020	75.00	76.59	74.18	75.15
7057	NASDAQ	INDB	Mon, Jun 8, 2020	75.84	78.78	75.65	76.28
7056	NASDAQ	INDB	Fri, Jun 5, 2020	75.00	78.63	74.11	77.15
7055	NASDAQ	INDB	Thu, Jun 4, 2020	70.30	74.14	70.25	73.06
7054	NASDAQ	INDB	Wed, Jun 3, 2020	70.49	72.95	70.36	71.35
7053	NASDAQ	INDB	Tue, Jun 2, 2020	70.39	70.87	68.24	68.93
7052	NASDAQ	INDB	Mon, Jun 1, 2020	70.00	71.21	69.26	69.54
7051	NASDAQ	INDB	Fri, May 29, 2020	70.42	70.92	68.55	69.47
7050	NASDAQ	INDB	Thu, May 28, 2020	74.93	74.99	71.02	71.68
7049	NASDAQ	INDB	Wed, May 27, 2020	71.06	75.00	70.72	74.24
7048	NASDAQ	INDB	Tue, May 26, 2020	66.46	69.56	65.79	68.78
7047	NASDAQ	INDB	Fri, May 22, 2020	65.32	65.62	63.20	63.78
7046	NASDAQ	INDB	Thu, May 21, 2020	64.35	65.76	64.35	64.96
7045	NASDAQ	INDB	Wed, May 20, 2020	61.31	64.70	60.25	64.58
7044	NASDAQ	INDB	Tue, May 19, 2020	61.64	62.08	59.81	59.86
7043	NASDAQ	INDB	Mon, May 18, 2020	58.84	62.49	58.63	62.06
7042	NASDAQ	INDB	Fri, May 15, 2020	56.44	57.15	55.57	56.28
7041	NASDAQ	INDB	Thu, May 14, 2020	56.15	57.61	54.65	56.81
7040	NASDAQ	INDB	Wed, May 13, 2020	61.50	61.60	56.88	57.59
7039	NASDAQ	INDB	Tue, May 12, 2020	63.61	63.61	61.41	61.55
7038	NASDAQ	INDB	Mon, May 11, 2020	65.21	65.21	62.84	63.80
7037	NASDAQ	INDB	Fri, May 8, 2020	64.75	67.05	64.75	66.70
7036	NASDAQ	INDB	Thu, May 7, 2020	66.66	67.11	63.46	63.70
7035	NASDAQ	INDB	Wed, May 6, 2020	66.34	66.54	63.94	65.20
7034	NASDAQ	INDB	Tue, May 5, 2020	69.28	69.54	65.76	66.14
7033	NASDAQ	INDB	Mon, May 4, 2020	69.51	69.90	67.77	67.96
7032	NASDAQ	INDB	Fri, May 1, 2020	71.35	71.99	69.16	70.29
7031	NASDAQ	INDB	Thu, Apr 30, 2020	74.75	74.75	72.86	72.89
7030	NASDAQ	INDB	Wed, Apr 29, 2020	74.69	78.29	73.82	76.62
7029	NASDAQ	INDB	Tue, Apr 28, 2020	71.72	73.36	71.66	72.78
7028	NASDAQ	INDB	Mon, Apr 27, 2020	67.79	72.08	67.71	70.83
7027	NASDAQ	INDB	Fri, Apr 24, 2020	68.27	70.81	65.01	66.93
7026	NASDAQ	INDB	Thu, Apr 23, 2020	67.22	68.45	65.20	67.71
7025	NASDAQ	INDB	Wed, Apr 22, 2020	68.27	68.71	66.65	67.13
7024	NASDAQ	INDB	Tue, Apr 21, 2020	66.25	66.95	65.60	66.43
7023	NASDAQ	INDB	Mon, Apr 20, 2020	67.15	69.44	67.15	68.19
7022	NASDAQ	INDB	Fri, Apr 17, 2020	66.04	69.45	66.04	68.84
7021	NASDAQ	INDB	Thu, Apr 16, 2020	66.42	67.64	63.12	65.11
7020	NASDAQ	INDB	Wed, Apr 15, 2020	69.51	70.19	66.09	66.40
7019	NASDAQ	INDB	Tue, Apr 14, 2020	70.62	71.57	69.25	71.47
7018	NASDAQ	INDB	Mon, Apr 13, 2020	71.41	71.45	68.26	69.15
7017	NASDAQ	INDB	Thu, Apr 9, 2020	68.75	72.17	68.28	71.63
7016	NASDAQ	INDB	Wed, Apr 8, 2020	66.58	67.80	64.51	67.28
7015	NASDAQ	INDB	Tue, Apr 7, 2020	68.55	70.55	64.49	64.99
7014	NASDAQ	INDB	Mon, Apr 6, 2020	65.95	67.95	65.88	67.60
7013	NASDAQ	INDB	Fri, Apr 3, 2020	66.71	68.18	62.48	63.21
7012	NASDAQ	INDB	Thu, Apr 2, 2020	63.19	67.93	62.78	67.59
7011	NASDAQ	INDB	Wed, Apr 1, 2020	61.44	64.43	61.44	64.00
7010	NASDAQ	INDB	Tue, Mar 31, 2020	63.59	65.00	62.87	64.37
7009	NASDAQ	INDB	Mon, Mar 30, 2020	63.41	65.69	62.23	64.69
7008	NASDAQ	INDB	Fri, Mar 27, 2020	61.09	65.11	58.84	62.80
7007	NASDAQ	INDB	Thu, Mar 26, 2020	58.41	65.28	58.41	64.85
7006	NASDAQ	INDB	Wed, Mar 25, 2020	57.21	59.99	54.94	57.92
7005	NASDAQ	INDB	Tue, Mar 24, 2020	55.36	57.97	54.75	56.85
7004	NASDAQ	INDB	Mon, Mar 23, 2020	60.50	60.50	50.45	52.71
7003	NASDAQ	INDB	Fri, Mar 20, 2020	63.52	67.00	57.74	60.32
7002	NASDAQ	INDB	Thu, Mar 19, 2020	60.18	66.26	59.09	64.23
7001	NASDAQ	INDB	Wed, Mar 18, 2020	56.72	63.19	56.37	61.00
7000	NASDAQ	INDB	Tue, Mar 17, 2020	56.22	61.24	55.02	60.31
6999	NASDAQ	INDB	Mon, Mar 16, 2020	52.51	59.07	51.98	55.45
6998	NASDAQ	INDB	Fri, Mar 13, 2020	55.98	57.89	53.55	57.87
6997	NASDAQ	INDB	Thu, Mar 12, 2020	55.58	58.25	52.18	52.37
6996	NASDAQ	INDB	Wed, Mar 11, 2020	59.75	61.71	58.92	59.36
6995	NASDAQ	INDB	Tue, Mar 10, 2020	60.53	62.20	57.63	61.77
6994	NASDAQ	INDB	Mon, Mar 9, 2020	59.93	62.45	58.27	58.39
6993	NASDAQ	INDB	Fri, Mar 6, 2020	65.36	67.06	62.87	64.63
6992	NASDAQ	INDB	Thu, Mar 5, 2020	68.10	69.05	67.24	67.74
6991	NASDAQ	INDB	Wed, Mar 4, 2020	68.51	69.68	66.76	69.46
6990	NASDAQ	INDB	Tue, Mar 3, 2020	71.17	72.29	69.11	69.57
6989	NASDAQ	INDB	Mon, Mar 2, 2020	67.47	71.49	67.07	71.49
6988	NASDAQ	INDB	Fri, Feb 28, 2020	68.05	70.14	66.33	67.53
6987	NASDAQ	INDB	Thu, Feb 27, 2020	68.74	72.05	68.42	70.83
6986	NASDAQ	INDB	Wed, Feb 26, 2020	71.79	72.47	70.21	70.39
6985	NASDAQ	INDB	Tue, Feb 25, 2020	72.53	72.85	70.80	71.32
6984	NASDAQ	INDB	Mon, Feb 24, 2020	73.65	74.07	72.42	72.57
6983	NASDAQ	INDB	Fri, Feb 21, 2020	77.30	77.30	75.90	76.23
6982	NASDAQ	INDB	Thu, Feb 20, 2020	76.51	77.79	76.51	77.51
6981	NASDAQ	INDB	Wed, Feb 19, 2020	76.17	77.25	76.07	76.80
6980	NASDAQ	INDB	Tue, Feb 18, 2020	76.52	77.05	75.54	76.09
6979	NASDAQ	INDB	Fri, Feb 14, 2020	77.02	77.45	76.45	76.86
6978	NASDAQ	INDB	Thu, Feb 13, 2020	75.60	77.36	75.43	77.27
6977	NASDAQ	INDB	Wed, Feb 12, 2020	76.37	76.37	75.43	76.11
6976	NASDAQ	INDB	Tue, Feb 11, 2020	75.59	76.34	75.45	75.69
6975	NASDAQ	INDB	Mon, Feb 10, 2020	74.09	75.18	74.04	75.18
6974	NASDAQ	INDB	Fri, Feb 7, 2020	74.18	75.44	73.74	74.48
6973	NASDAQ	INDB	Thu, Feb 6, 2020	76.68	76.93	74.62	74.76
6972	NASDAQ	INDB	Wed, Feb 5, 2020	75.63	76.64	75.48	76.46
6971	NASDAQ	INDB	Tue, Feb 4, 2020	74.40	75.23	73.95	74.62
6970	NASDAQ	INDB	Mon, Feb 3, 2020	72.30	73.41	72.30	73.09
6969	NASDAQ	INDB	Fri, Jan 31, 2020	72.89	72.98	71.94	72.20
6968	NASDAQ	INDB	Thu, Jan 30, 2020	72.00	73.48	71.15	73.38
6967	NASDAQ	INDB	Wed, Jan 29, 2020	74.11	74.14	72.34	72.51
6966	NASDAQ	INDB	Tue, Jan 28, 2020	75.78	75.78	73.93	74.11
6965	NASDAQ	INDB	Mon, Jan 27, 2020	74.50	75.13	74.23	74.49
6964	NASDAQ	INDB	Fri, Jan 24, 2020	77.53	77.53	75.35	75.98
6963	NASDAQ	INDB	Thu, Jan 23, 2020	77.12	77.89	76.56	77.62
6962	NASDAQ	INDB	Wed, Jan 22, 2020	78.78	78.97	77.17	77.44
6961	NASDAQ	INDB	Tue, Jan 21, 2020	79.67	80.00	78.50	78.83
6960	NASDAQ	INDB	Fri, Jan 17, 2020	82.25	82.25	78.19	80.05
6959	NASDAQ	INDB	Thu, Jan 16, 2020	80.47	81.63	80.10	81.47
6958	NASDAQ	INDB	Wed, Jan 15, 2020	81.03	81.29	79.86	80.26
6957	NASDAQ	INDB	Tue, Jan 14, 2020	81.20	81.89	80.75	81.39
6956	NASDAQ	INDB	Mon, Jan 13, 2020	81.15	81.73	80.84	81.46
6955	NASDAQ	INDB	Fri, Jan 10, 2020	81.70	81.89	80.25	81.20
6954	NASDAQ	INDB	Thu, Jan 9, 2020	82.77	82.77	81.42	81.51
6953	NASDAQ	INDB	Wed, Jan 8, 2020	81.19	82.46	81.19	82.13
6952	NASDAQ	INDB	Tue, Jan 7, 2020	81.91	81.91	80.85	81.21
6951	NASDAQ	INDB	Mon, Jan 6, 2020	82.36	82.86	81.65	82.38
6950	NASDAQ	INDB	Fri, Jan 3, 2020	82.56	83.34	81.65	83.11
6949	NASDAQ	INDB	Thu, Jan 2, 2020	83.80	83.90	82.56	83.43
6948	NASDAQ	INDB	Tue, Dec 31, 2019	83.67	84.04	83.23	83.25
6947	NASDAQ	INDB	Mon, Dec 30, 2019	84.24	84.60	83.29	83.68
6946	NASDAQ	INDB	Fri, Dec 27, 2019	84.77	84.99	83.63	83.78
6945	NASDAQ	INDB	Thu, Dec 26, 2019	84.42	85.25	84.17	85.17
6944	NASDAQ	INDB	Tue, Dec 24, 2019	85.17	85.17	84.24	84.42
6943	NASDAQ	INDB	Mon, Dec 23, 2019	86.39	86.39	84.79	85.15
6942	NASDAQ	INDB	Fri, Dec 20, 2019	86.46	86.68	85.84	85.97
6941	NASDAQ	INDB	Thu, Dec 19, 2019	86.25	86.49	85.81	86.06
6940	NASDAQ	INDB	Wed, Dec 18, 2019	86.57	87.11	85.92	86.26
6939	NASDAQ	INDB	Tue, Dec 17, 2019	85.97	86.45	85.42	86.35
6938	NASDAQ	INDB	Mon, Dec 16, 2019	84.82	85.99	84.82	85.61
6937	NASDAQ	INDB	Fri, Dec 13, 2019	85.04	85.65	83.93	84.52
6936	NASDAQ	INDB	Thu, Dec 12, 2019	83.95	85.64	83.28	85.15
6935	NASDAQ	INDB	Wed, Dec 11, 2019	83.90	84.06	83.11	83.60
6934	NASDAQ	INDB	Tue, Dec 10, 2019	83.46	83.71	83.14	83.60
6933	NASDAQ	INDB	Mon, Dec 9, 2019	83.83	83.92	82.11	83.34
6932	NASDAQ	INDB	Fri, Dec 6, 2019	83.95	84.72	83.95	84.16
6931	NASDAQ	INDB	Thu, Dec 5, 2019	83.36	83.72	82.70	82.96
6930	NASDAQ	INDB	Wed, Dec 4, 2019	83.12	84.06	82.78	83.33
6929	NASDAQ	INDB	Tue, Dec 3, 2019	82.97	82.97	81.87	82.68
6928	NASDAQ	INDB	Mon, Dec 2, 2019	84.53	84.58	82.64	83.75
6927	NASDAQ	INDB	Fri, Nov 29, 2019	84.33	84.82	83.67	84.20
6926	NASDAQ	INDB	Wed, Nov 27, 2019	84.92	85.37	84.04	84.69
6925	NASDAQ	INDB	Tue, Nov 26, 2019	84.26	85.19	81.15	84.62
6924	NASDAQ	INDB	Mon, Nov 25, 2019	83.48	84.77	82.64	84.29
6923	NASDAQ	INDB	Fri, Nov 22, 2019	82.91	83.63	82.55	83.09
6922	NASDAQ	INDB	Thu, Nov 21, 2019	84.09	84.25	82.38	83.01
6921	NASDAQ	INDB	Wed, Nov 20, 2019	84.71	85.26	83.81	84.49
6920	NASDAQ	INDB	Tue, Nov 19, 2019	84.50	85.40	83.90	85.05
6919	NASDAQ	INDB	Mon, Nov 18, 2019	84.81	84.81	83.69	84.46
6918	NASDAQ	INDB	Fri, Nov 15, 2019	85.90	86.00	84.39	85.21
6917	NASDAQ	INDB	Thu, Nov 14, 2019	85.03	85.52	84.35	85.26
6916	NASDAQ	INDB	Wed, Nov 13, 2019	84.83	85.41	84.07	85.08
6915	NASDAQ	INDB	Tue, Nov 12, 2019	84.84	86.04	83.92	85.51
6914	NASDAQ	INDB	Mon, Nov 11, 2019	85.26	85.67	84.60	84.95
6913	NASDAQ	INDB	Fri, Nov 8, 2019	85.43	85.74	84.63	85.32
6912	NASDAQ	INDB	Thu, Nov 7, 2019	85.59	86.34	75.52	85.24
6911	NASDAQ	INDB	Wed, Nov 6, 2019	85.42	85.56	83.92	84.42
6910	NASDAQ	INDB	Tue, Nov 5, 2019	84.62	85.63	84.02	85.61
6909	NASDAQ	INDB	Mon, Nov 4, 2019	84.00	84.23	83.45	84.17
6908	NASDAQ	INDB	Fri, Nov 1, 2019	82.81	83.23	82.28	83.18
6907	NASDAQ	INDB	Thu, Oct 31, 2019	83.33	83.33	81.24	82.08
6906	NASDAQ	INDB	Wed, Oct 30, 2019	84.05	84.41	82.78	83.88
6905	NASDAQ	INDB	Tue, Oct 29, 2019	82.99	84.53	82.50	84.40
6904	NASDAQ	INDB	Mon, Oct 28, 2019	81.87	83.38	81.65	82.99
6903	NASDAQ	INDB	Fri, Oct 25, 2019	81.66	82.37	81.17	81.90
6902	NASDAQ	INDB	Thu, Oct 24, 2019	82.99	82.99	81.17	81.90
6901	NASDAQ	INDB	Wed, Oct 23, 2019	82.50	82.80	81.83	82.80
6900	NASDAQ	INDB	Tue, Oct 22, 2019	81.04	83.20	80.40	83.02
6899	NASDAQ	INDB	Mon, Oct 21, 2019	80.30	81.62	80.09	81.46
6898	NASDAQ	INDB	Fri, Oct 18, 2019	76.14	80.37	62.33	80.05
6897	NASDAQ	INDB	Thu, Oct 17, 2019	74.89	76.21	74.03	75.87
6896	NASDAQ	INDB	Wed, Oct 16, 2019	73.61	74.60	72.93	74.31
6895	NASDAQ	INDB	Tue, Oct 15, 2019	72.94	74.12	71.74	73.45
6894	NASDAQ	INDB	Mon, Oct 14, 2019	72.38	73.18	71.20	72.70
6893	NASDAQ	INDB	Fri, Oct 11, 2019	72.80	73.87	72.13	72.88
6892	NASDAQ	INDB	Thu, Oct 10, 2019	71.32	72.13	71.28	71.38
6891	NASDAQ	INDB	Wed, Oct 9, 2019	71.15	71.33	70.38	70.98
6890	NASDAQ	INDB	Tue, Oct 8, 2019	71.49	72.30	70.37	70.39
6889	NASDAQ	INDB	Mon, Oct 7, 2019	71.95	72.74	71.65	72.48
6888	NASDAQ	INDB	Fri, Oct 4, 2019	71.38	72.25	70.65	72.25
6887	NASDAQ	INDB	Thu, Oct 3, 2019	71.48	71.50	70.08	71.10
6886	NASDAQ	INDB	Wed, Oct 2, 2019	72.34	72.34	70.69	71.44
6885	NASDAQ	INDB	Tue, Oct 1, 2019	75.00	75.79	72.17	72.81
6884	NASDAQ	INDB	Mon, Sep 30, 2019	75.12	75.50	74.39	74.65
6883	NASDAQ	INDB	Fri, Sep 27, 2019	75.01	75.59	74.50	75.05
6882	NASDAQ	INDB	Thu, Sep 26, 2019	74.90	75.11	74.13	74.64
6881	NASDAQ	INDB	Wed, Sep 25, 2019	73.97	75.31	73.60	74.96
6880	NASDAQ	INDB	Tue, Sep 24, 2019	74.33	75.03	73.20	73.66
6879	NASDAQ	INDB	Mon, Sep 23, 2019	73.74	74.73	73.25	74.10
6878	NASDAQ	INDB	Fri, Sep 20, 2019	74.10	74.68	73.50	73.93
6877	NASDAQ	INDB	Thu, Sep 19, 2019	75.42	76.08	74.00	74.04
6876	NASDAQ	INDB	Wed, Sep 18, 2019	74.45	75.48	74.13	75.13
6875	NASDAQ	INDB	Tue, Sep 17, 2019	74.94	75.05	73.45	74.65
6874	NASDAQ	INDB	Mon, Sep 16, 2019	75.37	75.91	74.85	75.00
6873	NASDAQ	INDB	Fri, Sep 13, 2019	75.83	76.53	74.78	76.08
6872	NASDAQ	INDB	Thu, Sep 12, 2019	74.57	75.49	72.55	75.08
6871	NASDAQ	INDB	Wed, Sep 11, 2019	73.89	75.22	72.60	74.87
6870	NASDAQ	INDB	Tue, Sep 10, 2019	72.13	73.53	71.72	73.51
6869	NASDAQ	INDB	Mon, Sep 9, 2019	68.96	72.66	68.77	72.09
6868	NASDAQ	INDB	Fri, Sep 6, 2019	68.57	69.20	68.40	68.70
6867	NASDAQ	INDB	Thu, Sep 5, 2019	67.53	69.80	67.53	68.78
6866	NASDAQ	INDB	Wed, Sep 4, 2019	67.28	67.40	66.29	66.51
6865	NASDAQ	INDB	Tue, Sep 3, 2019	66.74	67.29	65.97	66.39
6864	NASDAQ	INDB	Fri, Aug 30, 2019	68.22	68.28	67.28	67.61
6863	NASDAQ	INDB	Thu, Aug 29, 2019	67.23	68.19	67.20	67.76
6862	NASDAQ	INDB	Wed, Aug 28, 2019	64.68	67.07	64.68	66.52
6861	NASDAQ	INDB	Tue, Aug 27, 2019	67.27	67.60	64.95	65.08
6860	NASDAQ	INDB	Mon, Aug 26, 2019	67.12	67.54	66.27	66.83
6859	NASDAQ	INDB	Fri, Aug 23, 2019	68.61	69.71	66.28	66.52
6858	NASDAQ	INDB	Thu, Aug 22, 2019	69.99	70.20	68.93	68.93
6857	NASDAQ	INDB	Wed, Aug 21, 2019	70.00	70.00	68.94	69.77
6856	NASDAQ	INDB	Tue, Aug 20, 2019	69.98	70.07	68.88	69.26
6855	NASDAQ	INDB	Mon, Aug 19, 2019	70.19	71.09	70.05	70.48
6854	NASDAQ	INDB	Fri, Aug 16, 2019	68.25	69.18	68.14	69.00
6853	NASDAQ	INDB	Thu, Aug 15, 2019	69.00	69.30	67.64	67.74
6852	NASDAQ	INDB	Wed, Aug 14, 2019	70.12	70.12	68.23	68.74
6851	NASDAQ	INDB	Tue, Aug 13, 2019	70.68	72.89	70.56	71.43
6850	NASDAQ	INDB	Mon, Aug 12, 2019	70.64	71.04	70.09	70.97
6849	NASDAQ	INDB	Fri, Aug 9, 2019	71.88	72.28	70.93	71.33
6848	NASDAQ	INDB	Thu, Aug 8, 2019	71.42	72.86	70.86	72.22
6847	NASDAQ	INDB	Wed, Aug 7, 2019	70.43	71.01	69.82	70.84
6846	NASDAQ	INDB	Tue, Aug 6, 2019	72.58	72.58	70.34	71.44
6845	NASDAQ	INDB	Mon, Aug 5, 2019	72.91	72.91	70.56	71.75
6844	NASDAQ	INDB	Fri, Aug 2, 2019	74.01	74.28	72.97	74.19
6843	NASDAQ	INDB	Thu, Aug 1, 2019	77.83	78.36	74.21	74.29
6842	NASDAQ	INDB	Wed, Jul 31, 2019	78.25	78.92	77.70	77.76
6841	NASDAQ	INDB	Tue, Jul 30, 2019	76.66	78.40	76.54	78.08
6840	NASDAQ	INDB	Mon, Jul 29, 2019	77.65	77.84	76.99	77.20
6839	NASDAQ	INDB	Fri, Jul 26, 2019	76.57	78.04	76.08	77.77
6838	NASDAQ	INDB	Thu, Jul 25, 2019	76.08	76.87	75.54	76.14
6837	NASDAQ	INDB	Wed, Jul 24, 2019	73.48	76.13	73.28	75.88
6836	NASDAQ	INDB	Tue, Jul 23, 2019	74.50	74.99	72.84	73.93
6835	NASDAQ	INDB	Mon, Jul 22, 2019	74.28	74.50	73.22	74.50
6834	NASDAQ	INDB	Fri, Jul 19, 2019	74.15	74.80	73.66	74.06
6833	NASDAQ	INDB	Thu, Jul 18, 2019	72.78	73.81	72.54	73.32
6832	NASDAQ	INDB	Wed, Jul 17, 2019	72.17	73.22	72.03	72.70
6831	NASDAQ	INDB	Tue, Jul 16, 2019	71.99	72.90	71.99	72.67
6830	NASDAQ	INDB	Mon, Jul 15, 2019	73.71	75.54	71.91	72.27
6829	NASDAQ	INDB	Fri, Jul 12, 2019	74.07	76.02	73.32	73.36
6828	NASDAQ	INDB	Thu, Jul 11, 2019	73.92	74.98	73.11	74.32
6827	NASDAQ	INDB	Wed, Jul 10, 2019	74.77	74.77	73.57	73.91
6826	NASDAQ	INDB	Tue, Jul 9, 2019	73.80	74.67	73.39	74.64
6825	NASDAQ	INDB	Mon, Jul 8, 2019	74.98	76.02	72.76	74.18
6824	NASDAQ	INDB	Fri, Jul 5, 2019	74.81	75.80	74.81	75.67
6823	NASDAQ	INDB	Wed, Jul 3, 2019	74.38	74.99	74.21	74.68
6822	NASDAQ	INDB	Tue, Jul 2, 2019	75.10	75.50	73.25	73.94
6821	NASDAQ	INDB	Mon, Jul 1, 2019	76.75	77.21	75.27	75.41
6820	NASDAQ	INDB	Fri, Jun 28, 2019	74.90	76.33	74.62	76.15
6819	NASDAQ	INDB	Thu, Jun 27, 2019	74.20	75.04	74.02	74.90
6818	NASDAQ	INDB	Wed, Jun 26, 2019	74.52	75.29	73.77	73.91
6817	NASDAQ	INDB	Tue, Jun 25, 2019	74.04	74.60	73.09	74.12
6816	NASDAQ	INDB	Mon, Jun 24, 2019	74.84	75.13	73.98	74.14
6815	NASDAQ	INDB	Fri, Jun 21, 2019	74.78	75.97	74.64	75.13
6814	NASDAQ	INDB	Thu, Jun 20, 2019	74.93	75.52	73.57	75.09
6813	NASDAQ	INDB	Wed, Jun 19, 2019	73.52	75.14	73.52	74.60
6812	NASDAQ	INDB	Tue, Jun 18, 2019	71.73	73.73	71.73	73.46
6811	NASDAQ	INDB	Mon, Jun 17, 2019	71.99	72.38	70.48	71.72
6810	NASDAQ	INDB	Fri, Jun 14, 2019	71.57	72.18	71.18	71.82
6809	NASDAQ	INDB	Thu, Jun 13, 2019	71.77	72.43	71.30	71.53
6808	NASDAQ	INDB	Wed, Jun 12, 2019	70.82	71.87	70.39	71.45
6807	NASDAQ	INDB	Tue, Jun 11, 2019	71.26	71.77	70.57	70.98
6806	NASDAQ	INDB	Mon, Jun 10, 2019	70.24	71.34	67.96	70.61
6805	NASDAQ	INDB	Fri, Jun 7, 2019	70.49	70.49	69.61	69.75
6804	NASDAQ	INDB	Thu, Jun 6, 2019	71.34	72.13	69.53	70.47
6803	NASDAQ	INDB	Wed, Jun 5, 2019	72.00	72.36	70.73	71.44
6802	NASDAQ	INDB	Tue, Jun 4, 2019	70.92	72.36	69.77	72.19
6801	NASDAQ	INDB	Mon, Jun 3, 2019	69.50	70.65	69.36	70.12
6800	NASDAQ	INDB	Fri, May 31, 2019	70.54	70.54	69.07	69.35
6799	NASDAQ	INDB	Thu, May 30, 2019	73.07	73.23	70.94	71.40
6798	NASDAQ	INDB	Wed, May 29, 2019	72.88	73.21	72.31	72.92
6797	NASDAQ	INDB	Tue, May 28, 2019	74.67	74.67	73.38	73.52
6796	NASDAQ	INDB	Fri, May 24, 2019	73.95	75.21	73.90	75.07
6795	NASDAQ	INDB	Thu, May 23, 2019	75.59	75.59	73.18	73.53
6794	NASDAQ	INDB	Wed, May 22, 2019	76.94	77.32	76.06	76.39
6793	NASDAQ	INDB	Tue, May 21, 2019	77.29	77.73	76.43	77.33
6792	NASDAQ	INDB	Mon, May 20, 2019	76.81	77.73	76.44	77.09
6791	NASDAQ	INDB	Fri, May 17, 2019	77.85	78.60	77.09	77.11
6790	NASDAQ	INDB	Thu, May 16, 2019	78.17	79.00	78.17	78.46
6789	NASDAQ	INDB	Wed, May 15, 2019	78.17	78.48	76.95	77.74
6788	NASDAQ	INDB	Tue, May 14, 2019	77.65	79.26	77.29	78.83
6787	NASDAQ	INDB	Mon, May 13, 2019	78.69	79.09	77.22	77.63
6786	NASDAQ	INDB	Fri, May 10, 2019	79.43	80.14	78.68	79.95
6785	NASDAQ	INDB	Thu, May 9, 2019	78.71	80.01	78.46	79.87
6784	NASDAQ	INDB	Wed, May 8, 2019	79.67	80.60	78.98	79.23
6783	NASDAQ	INDB	Tue, May 7, 2019	78.37	81.35	78.37	79.69
6782	NASDAQ	INDB	Mon, May 6, 2019	80.87	82.09	80.46	82.02
6781	NASDAQ	INDB	Fri, May 3, 2019	80.68	81.95	80.61	81.83
6780	NASDAQ	INDB	Thu, May 2, 2019	79.49	80.62	79.40	80.16
6779	NASDAQ	INDB	Wed, May 1, 2019	80.22	80.78	79.11	79.24
6778	NASDAQ	INDB	Tue, Apr 30, 2019	80.73	81.03	79.54	80.23
6777	NASDAQ	INDB	Mon, Apr 29, 2019	80.86	81.40	79.95	80.50
6776	NASDAQ	INDB	Fri, Apr 26, 2019	79.82	80.63	79.59	80.55
6775	NASDAQ	INDB	Thu, Apr 25, 2019	79.66	80.24	79.05	79.83
6774	NASDAQ	INDB	Wed, Apr 24, 2019	79.63	80.42	79.04	80.04
6773	NASDAQ	INDB	Tue, Apr 23, 2019	79.67	81.10	79.05	80.02
6772	NASDAQ	INDB	Mon, Apr 22, 2019	84.94	84.94	78.85	79.97
6771	NASDAQ	INDB	Thu, Apr 18, 2019	85.00	85.23	83.97	84.36
6770	NASDAQ	INDB	Wed, Apr 17, 2019	86.50	86.50	85.08	85.18
6769	NASDAQ	INDB	Tue, Apr 16, 2019	86.14	86.56	85.28	86.46
6768	NASDAQ	INDB	Mon, Apr 15, 2019	87.08	87.08	85.40	85.55
6767	NASDAQ	INDB	Fri, Apr 12, 2019	86.77	87.64	86.11	87.35
6766	NASDAQ	INDB	Thu, Apr 11, 2019	86.30	86.60	85.63	86.18
6765	NASDAQ	INDB	Wed, Apr 10, 2019	84.44	86.05	84.05	85.96
6764	NASDAQ	INDB	Tue, Apr 9, 2019	84.98	85.67	84.52	84.70
6763	NASDAQ	INDB	Mon, Apr 8, 2019	85.57	85.99	84.95	85.99
6762	NASDAQ	INDB	Fri, Apr 5, 2019	85.80	85.96	85.11	85.58
6761	NASDAQ	INDB	Thu, Apr 4, 2019	84.62	85.69	84.39	85.44
6760	NASDAQ	INDB	Wed, Apr 3, 2019	84.00	84.99	83.61	84.92
6759	NASDAQ	INDB	Tue, Apr 2, 2019	83.01	83.64	82.52	83.24
6758	NASDAQ	INDB	Mon, Apr 1, 2019	81.81	83.66	81.58	83.64
6757	NASDAQ	INDB	Fri, Mar 29, 2019	81.00	81.04	79.32	81.01
6756	NASDAQ	INDB	Thu, Mar 28, 2019	79.33	81.02	79.33	80.69
6755	NASDAQ	INDB	Wed, Mar 27, 2019	77.39	79.95	77.21	79.33
6754	NASDAQ	INDB	Tue, Mar 26, 2019	74.94	77.79	74.94	77.64
6753	NASDAQ	INDB	Mon, Mar 25, 2019	74.53	75.89	74.12	74.56
6752	NASDAQ	INDB	Fri, Mar 22, 2019	77.00	78.13	74.00	74.40
6751	NASDAQ	INDB	Thu, Mar 21, 2019	77.63	79.17	77.14	78.15
6750	NASDAQ	INDB	Wed, Mar 20, 2019	79.13	79.68	77.52	77.62
6749	NASDAQ	INDB	Tue, Mar 19, 2019	81.39	81.39	79.19	79.39
6748	NASDAQ	INDB	Mon, Mar 18, 2019	80.84	81.58	80.51	80.90
6747	NASDAQ	INDB	Fri, Mar 15, 2019	77.32	81.78	77.32	80.46
6746	NASDAQ	INDB	Thu, Mar 14, 2019	81.92	81.92	79.15	81.40
6745	NASDAQ	INDB	Wed, Mar 13, 2019	81.55	81.97	81.13	81.50
6744	NASDAQ	INDB	Tue, Mar 12, 2019	82.12	82.12	81.00	81.16
6743	NASDAQ	INDB	Mon, Mar 11, 2019	81.01	82.04	80.52	81.87
6742	NASDAQ	INDB	Fri, Mar 8, 2019	80.12	81.16	80.05	80.54
6741	NASDAQ	INDB	Thu, Mar 7, 2019	82.36	82.36	80.29	80.67
6740	NASDAQ	INDB	Wed, Mar 6, 2019	84.50	84.66	81.89	82.06
6739	NASDAQ	INDB	Tue, Mar 5, 2019	85.21	85.21	84.09	84.58
6738	NASDAQ	INDB	Mon, Mar 4, 2019	85.36	85.99	84.86	85.20
6737	NASDAQ	INDB	Fri, Mar 1, 2019	85.40	85.96	84.98	85.51
6736	NASDAQ	INDB	Thu, Feb 28, 2019	84.66	85.38	84.37	85.13
6735	NASDAQ	INDB	Wed, Feb 27, 2019	83.48	84.70	83.04	84.70
6734	NASDAQ	INDB	Tue, Feb 26, 2019	83.85	84.63	83.15	83.34
6733	NASDAQ	INDB	Mon, Feb 25, 2019	85.00	85.13	84.03	84.09
6732	NASDAQ	INDB	Fri, Feb 22, 2019	83.99	84.98	83.48	84.50
6731	NASDAQ	INDB	Thu, Feb 21, 2019	84.44	84.52	83.22	83.97
6730	NASDAQ	INDB	Wed, Feb 20, 2019	82.99	84.56	82.99	84.52
6729	NASDAQ	INDB	Tue, Feb 19, 2019	82.04	83.67	81.81	83.32
6728	NASDAQ	INDB	Fri, Feb 15, 2019	81.13	82.76	80.51	82.56
6727	NASDAQ	INDB	Thu, Feb 14, 2019	80.99	81.17	79.71	80.74
6726	NASDAQ	INDB	Wed, Feb 13, 2019	81.43	81.75	80.78	81.36
6725	NASDAQ	INDB	Tue, Feb 12, 2019	81.80	82.16	80.85	81.20
6724	NASDAQ	INDB	Mon, Feb 11, 2019	80.77	81.47	80.27	81.47
6723	NASDAQ	INDB	Fri, Feb 8, 2019	81.06	81.78	79.90	80.32
6722	NASDAQ	INDB	Thu, Feb 7, 2019	81.43	82.00	80.65	81.41
6721	NASDAQ	INDB	Wed, Feb 6, 2019	80.63	81.33	80.63	81.28
6720	NASDAQ	INDB	Tue, Feb 5, 2019	81.18	81.98	80.54	81.01
6719	NASDAQ	INDB	Mon, Feb 4, 2019	80.37	81.38	80.02	81.24
6718	NASDAQ	INDB	Fri, Feb 1, 2019	79.55	80.86	79.18	80.81
6717	NASDAQ	INDB	Thu, Jan 31, 2019	79.57	79.81	78.94	79.78
6716	NASDAQ	INDB	Wed, Jan 30, 2019	79.07	79.68	78.50	79.59
6715	NASDAQ	INDB	Tue, Jan 29, 2019	78.77	79.54	78.28	78.85
6714	NASDAQ	INDB	Mon, Jan 28, 2019	78.09	78.92	77.89	78.67
6713	NASDAQ	INDB	Fri, Jan 25, 2019	78.00	78.53	77.46	77.93
6712	NASDAQ	INDB	Thu, Jan 24, 2019	77.21	77.94	76.14	77.85
6711	NASDAQ	INDB	Wed, Jan 23, 2019	77.90	78.00	77.08	77.50
6710	NASDAQ	INDB	Tue, Jan 22, 2019	75.60	77.71	75.45	77.45
6709	NASDAQ	INDB	Fri, Jan 18, 2019	69.00	76.39	69.00	76.25
6708	NASDAQ	INDB	Thu, Jan 17, 2019	73.46	74.93	73.30	74.72
6707	NASDAQ	INDB	Wed, Jan 16, 2019	72.00	73.86	71.86	73.50
6706	NASDAQ	INDB	Tue, Jan 15, 2019	71.31	72.31	70.45	72.28
6705	NASDAQ	INDB	Mon, Jan 14, 2019	71.55	72.42	71.47	71.53
6704	NASDAQ	INDB	Fri, Jan 11, 2019	71.05	72.30	71.00	71.80
6703	NASDAQ	INDB	Thu, Jan 10, 2019	71.55	72.48	70.40	71.50
6702	NASDAQ	INDB	Wed, Jan 9, 2019	75.00	75.02	71.67	72.06
6701	NASDAQ	INDB	Tue, Jan 8, 2019	74.97	75.49	73.73	75.39
6700	NASDAQ	INDB	Mon, Jan 7, 2019	73.67	74.62	73.02	74.12
6699	NASDAQ	INDB	Fri, Jan 4, 2019	72.40	74.26	72.19	73.73
6698	NASDAQ	INDB	Thu, Jan 3, 2019	71.82	73.02	71.18	71.60
6697	NASDAQ	INDB	Wed, Jan 2, 2019	69.62	72.10	69.15	72.09
6696	NASDAQ	INDB	Mon, Dec 31, 2018	69.99	70.48	68.96	70.31
6695	NASDAQ	INDB	Fri, Dec 28, 2018	69.39	70.18	68.66	69.67
6694	NASDAQ	INDB	Thu, Dec 27, 2018	68.97	69.56	67.31	69.49
6693	NASDAQ	INDB	Wed, Dec 26, 2018	67.36	69.87	66.87	69.83
6692	NASDAQ	INDB	Mon, Dec 24, 2018	69.33	69.97	67.22	67.22
6691	NASDAQ	INDB	Fri, Dec 21, 2018	70.94	71.08	68.86	69.70
6690	NASDAQ	INDB	Thu, Dec 20, 2018	68.93	71.18	66.12	71.16
6689	NASDAQ	INDB	Wed, Dec 19, 2018	70.97	71.41	68.11	69.10
6688	NASDAQ	INDB	Tue, Dec 18, 2018	72.02	72.96	70.69	70.97
6687	NASDAQ	INDB	Mon, Dec 17, 2018	70.75	73.00	70.75	71.57
6686	NASDAQ	INDB	Fri, Dec 14, 2018	72.71	74.20	71.47	71.62
6685	NASDAQ	INDB	Thu, Dec 13, 2018	75.58	76.13	73.18	73.28
6684	NASDAQ	INDB	Wed, Dec 12, 2018	75.10	76.48	74.28	75.56
6683	NASDAQ	INDB	Tue, Dec 11, 2018	74.84	75.64	73.72	74.32
6682	NASDAQ	INDB	Mon, Dec 10, 2018	74.92	75.09	73.06	74.30
6681	NASDAQ	INDB	Fri, Dec 7, 2018	74.88	76.13	74.07	75.11
6680	NASDAQ	INDB	Thu, Dec 6, 2018	73.50	74.86	72.67	74.72
6679	NASDAQ	INDB	Tue, Dec 4, 2018	79.91	80.23	74.31	74.42
6678	NASDAQ	INDB	Mon, Dec 3, 2018	80.80	81.00	78.55	80.27
6677	NASDAQ	INDB	Fri, Nov 30, 2018	79.19	80.79	79.19	80.37
6676	NASDAQ	INDB	Thu, Nov 29, 2018	79.48	80.15	78.45	79.19
6675	NASDAQ	INDB	Wed, Nov 28, 2018	78.41	80.03	77.36	79.90
6674	NASDAQ	INDB	Tue, Nov 27, 2018	79.04	79.92	77.85	78.30
6673	NASDAQ	INDB	Mon, Nov 26, 2018	79.68	80.79	79.01	79.73
6672	NASDAQ	INDB	Fri, Nov 23, 2018	78.35	79.73	77.96	79.04
6671	NASDAQ	INDB	Wed, Nov 21, 2018	78.61	79.97	78.02	78.60
6670	NASDAQ	INDB	Tue, Nov 20, 2018	78.63	79.09	77.27	78.59
6669	NASDAQ	INDB	Mon, Nov 19, 2018	79.93	80.58	78.43	78.93
6668	NASDAQ	INDB	Fri, Nov 16, 2018	78.55	80.39	78.55	80.34
6667	NASDAQ	INDB	Thu, Nov 15, 2018	76.73	79.32	76.24	79.23
6666	NASDAQ	INDB	Wed, Nov 14, 2018	79.49	79.73	76.83	77.19
6665	NASDAQ	INDB	Tue, Nov 13, 2018	79.02	80.41	78.84	78.96
6664	NASDAQ	INDB	Mon, Nov 12, 2018	79.32	79.83	78.66	78.71
6663	NASDAQ	INDB	Fri, Nov 9, 2018	80.49	80.97	78.69	79.31
6662	NASDAQ	INDB	Thu, Nov 8, 2018	80.43	81.28	80.03	80.57
6661	NASDAQ	INDB	Wed, Nov 7, 2018	80.23	81.19	78.86	80.52
6660	NASDAQ	INDB	Tue, Nov 6, 2018	78.83	80.65	78.73	80.34
6659	NASDAQ	INDB	Mon, Nov 5, 2018	79.75	80.45	78.52	79.13
6658	NASDAQ	INDB	Fri, Nov 2, 2018	79.22	80.72	79.21	80.05
6657	NASDAQ	INDB	Thu, Nov 1, 2018	79.00	79.30	77.98	78.73
6656	NASDAQ	INDB	Wed, Oct 31, 2018	79.85	80.21	78.34	78.45
6655	NASDAQ	INDB	Tue, Oct 30, 2018	77.51	78.93	76.94	78.92
6654	NASDAQ	INDB	Mon, Oct 29, 2018	76.85	78.37	76.30	77.05
6653	NASDAQ	INDB	Fri, Oct 26, 2018	75.62	76.63	74.50	75.98
6652	NASDAQ	INDB	Thu, Oct 25, 2018	74.46	76.37	73.24	75.91
6651	NASDAQ	INDB	Wed, Oct 24, 2018	77.80	77.80	73.78	73.96
6650	NASDAQ	INDB	Tue, Oct 23, 2018	78.59	79.93	77.28	77.94
6649	NASDAQ	INDB	Mon, Oct 22, 2018	82.40	83.44	79.52	79.59
6648	NASDAQ	INDB	Fri, Oct 19, 2018	81.01	83.04	80.65	81.90
6647	NASDAQ	INDB	Thu, Oct 18, 2018	79.91	81.44	79.73	81.21
6646	NASDAQ	INDB	Wed, Oct 17, 2018	79.70	80.84	78.91	80.21
6645	NASDAQ	INDB	Tue, Oct 16, 2018	80.27	81.71	78.66	80.02
6644	NASDAQ	INDB	Mon, Oct 15, 2018	79.48	80.57	79.04	79.96
6643	NASDAQ	INDB	Fri, Oct 12, 2018	81.40	81.40	77.39	79.56
6642	NASDAQ	INDB	Thu, Oct 11, 2018	82.69	83.60	80.36	80.37
6641	NASDAQ	INDB	Wed, Oct 10, 2018	84.32	84.81	82.89	83.12
6640	NASDAQ	INDB	Tue, Oct 9, 2018	84.29	84.83	84.00	84.20
6639	NASDAQ	INDB	Mon, Oct 8, 2018	83.81	84.74	83.04	84.39
6638	NASDAQ	INDB	Fri, Oct 5, 2018	84.42	85.08	83.19	83.97
6637	NASDAQ	INDB	Thu, Oct 4, 2018	84.45	85.42	83.68	83.99
6636	NASDAQ	INDB	Wed, Oct 3, 2018	81.38	84.46	81.35	84.16
6635	NASDAQ	INDB	Tue, Oct 2, 2018	81.53	81.77	80.25	81.14
6634	NASDAQ	INDB	Mon, Oct 1, 2018	83.01	83.01	81.18	81.47
6633	NASDAQ	INDB	Fri, Sep 28, 2018	82.35	82.95	82.10	82.60
6632	NASDAQ	INDB	Thu, Sep 27, 2018	83.90	84.00	82.65	82.70
6631	NASDAQ	INDB	Wed, Sep 26, 2018	85.35	85.45	83.50	83.65
6630	NASDAQ	INDB	Tue, Sep 25, 2018	86.55	86.55	84.80	85.60
6629	NASDAQ	INDB	Mon, Sep 24, 2018	87.55	88.00	86.25	86.40
6628	NASDAQ	INDB	Fri, Sep 21, 2018	88.85	89.80	87.50	87.90
6627	NASDAQ	INDB	Thu, Sep 20, 2018	89.80	90.85	89.70	89.95
6626	NASDAQ	INDB	Wed, Sep 19, 2018	89.30	90.25	89.15	89.35
6625	NASDAQ	INDB	Tue, Sep 18, 2018	89.45	89.90	88.90	89.55
6624	NASDAQ	INDB	Mon, Sep 17, 2018	90.55	90.70	89.55	89.55
6623	NASDAQ	INDB	Fri, Sep 14, 2018	90.10	91.40	89.78	91.30
6622	NASDAQ	INDB	Thu, Sep 13, 2018	90.00	90.40	89.50	90.15
6621	NASDAQ	INDB	Wed, Sep 12, 2018	91.35	91.35	89.90	90.05
6620	NASDAQ	INDB	Tue, Sep 11, 2018	91.45	92.35	91.45	91.60
6619	NASDAQ	INDB	Mon, Sep 10, 2018	92.30	92.75	91.30	91.75
6618	NASDAQ	INDB	Fri, Sep 7, 2018	91.80	92.60	91.45	92.40
6617	NASDAQ	INDB	Thu, Sep 6, 2018	91.85	92.50	91.40	91.75
6616	NASDAQ	INDB	Wed, Sep 5, 2018	91.55	92.15	91.30	92.05
6615	NASDAQ	INDB	Tue, Sep 4, 2018	90.95	91.80	90.15	91.35
6614	NASDAQ	INDB	Fri, Aug 31, 2018	89.80	91.23	89.75	91.10
6613	NASDAQ	INDB	Thu, Aug 30, 2018	89.80	90.80	89.35	90.25
6612	NASDAQ	INDB	Wed, Aug 29, 2018	90.20	90.20	89.25	89.75
6611	NASDAQ	INDB	Tue, Aug 28, 2018	90.45	90.45	89.70	90.05
6610	NASDAQ	INDB	Mon, Aug 27, 2018	90.70	91.05	89.90	90.10
6609	NASDAQ	INDB	Fri, Aug 24, 2018	90.10	90.85	90.01	90.35
6608	NASDAQ	INDB	Thu, Aug 23, 2018	90.40	90.50	89.70	90.45
6607	NASDAQ	INDB	Wed, Aug 22, 2018	90.55	90.80	90.00	90.55
6606	NASDAQ	INDB	Tue, Aug 21, 2018	90.00	91.50	90.00	90.60
6605	NASDAQ	INDB	Mon, Aug 20, 2018	90.25	90.70	89.20	90.00
6604	NASDAQ	INDB	Fri, Aug 17, 2018	89.85	90.65	87.08	90.15
6603	NASDAQ	INDB	Thu, Aug 16, 2018	88.90	90.50	88.90	90.30
6602	NASDAQ	INDB	Wed, Aug 15, 2018	88.70	90.00	88.15	88.45
6601	NASDAQ	INDB	Tue, Aug 14, 2018	87.45	89.05	87.45	88.85
6600	NASDAQ	INDB	Mon, Aug 13, 2018	87.35	88.10	87.20	87.25
6599	NASDAQ	INDB	Fri, Aug 10, 2018	87.60	88.00	87.13	87.65
6598	NASDAQ	INDB	Thu, Aug 9, 2018	88.05	88.15	87.35	88.00
6597	NASDAQ	INDB	Wed, Aug 8, 2018	87.95	89.35	87.30	87.90
6596	NASDAQ	INDB	Tue, Aug 7, 2018	88.10	88.90	87.85	88.00
6595	NASDAQ	INDB	Mon, Aug 6, 2018	88.10	88.25	87.45	88.10
6594	NASDAQ	INDB	Fri, Aug 3, 2018	89.65	89.70	88.05	88.10
6593	NASDAQ	INDB	Thu, Aug 2, 2018	88.70	89.75	88.70	89.65
6592	NASDAQ	INDB	Wed, Aug 1, 2018	88.80	89.40	88.00	89.30
6591	NASDAQ	INDB	Tue, Jul 31, 2018	88.50	89.30	87.50	88.40
6590	NASDAQ	INDB	Mon, Jul 30, 2018	89.25	89.80	88.55	88.60
6589	NASDAQ	INDB	Fri, Jul 27, 2018	90.15	90.45	89.05	89.30
6588	NASDAQ	INDB	Thu, Jul 26, 2018	90.20	91.00	88.61	90.30
6587	NASDAQ	INDB	Wed, Jul 25, 2018	89.95	90.55	88.90	89.90
6586	NASDAQ	INDB	Tue, Jul 24, 2018	90.65	91.05	89.60	90.15
6585	NASDAQ	INDB	Mon, Jul 23, 2018	90.55	95.00	90.05	90.65
6584	NASDAQ	INDB	Fri, Jul 20, 2018	85.50	88.50	83.50	88.15
6583	NASDAQ	INDB	Thu, Jul 19, 2018	79.65	84.90	79.65	81.65
6582	NASDAQ	INDB	Wed, Jul 18, 2018	79.65	80.30	79.65	80.05
6581	NASDAQ	INDB	Tue, Jul 17, 2018	79.50	80.15	79.25	79.65
6580	NASDAQ	INDB	Mon, Jul 16, 2018	78.80	79.55	78.65	79.40
6579	NASDAQ	INDB	Fri, Jul 13, 2018	78.75	79.60	78.45	78.50
6578	NASDAQ	INDB	Thu, Jul 12, 2018	80.05	80.20	78.20	79.10
6577	NASDAQ	INDB	Wed, Jul 11, 2018	79.75	88.15	79.65	79.70
6576	NASDAQ	INDB	Tue, Jul 10, 2018	81.55	81.55	79.55	80.00
6575	NASDAQ	INDB	Mon, Jul 9, 2018	80.25	81.60	80.10	81.10
6574	NASDAQ	INDB	Fri, Jul 6, 2018	79.25	80.30	79.00	79.90
6573	NASDAQ	INDB	Thu, Jul 5, 2018	79.30	79.35	78.40	79.35
6572	NASDAQ	INDB	Tue, Jul 3, 2018	79.25	79.55	78.75	78.85
6571	NASDAQ	INDB	Mon, Jul 2, 2018	77.90	79.25	77.90	79.05
6570	NASDAQ	INDB	Fri, Jun 29, 2018	79.55	79.55	78.05	78.40
6569	NASDAQ	INDB	Thu, Jun 28, 2018	79.85	80.25	79.30	79.45
6568	NASDAQ	INDB	Wed, Jun 27, 2018	81.00	84.83	79.50	79.55
6567	NASDAQ	INDB	Tue, Jun 26, 2018	81.30	81.70	80.65	80.95
6566	NASDAQ	INDB	Mon, Jun 25, 2018	81.70	82.00	80.70	81.20
6565	NASDAQ	INDB	Fri, Jun 22, 2018	82.70	83.10	81.05	82.20
6564	NASDAQ	INDB	Thu, Jun 21, 2018	82.50	82.95	81.55	82.35
6563	NASDAQ	INDB	Wed, Jun 20, 2018	82.10	82.65	81.80	82.35
6562	NASDAQ	INDB	Tue, Jun 19, 2018	80.35	82.10	80.35	81.75
6561	NASDAQ	INDB	Mon, Jun 18, 2018	80.30	81.15	79.45	80.90
6560	NASDAQ	INDB	Fri, Jun 15, 2018	80.50	81.35	80.00	80.30
6559	NASDAQ	INDB	Thu, Jun 14, 2018	81.25	81.25	80.00	81.15
6558	NASDAQ	INDB	Wed, Jun 13, 2018	80.40	81.73	80.25	80.85
6557	NASDAQ	INDB	Tue, Jun 12, 2018	82.40	82.40	80.60	80.95
6556	NASDAQ	INDB	Mon, Jun 11, 2018	83.15	83.50	81.60	82.00
6555	NASDAQ	INDB	Fri, Jun 8, 2018	82.85	83.40	80.00	82.70
6554	NASDAQ	INDB	Thu, Jun 7, 2018	82.85	83.25	82.25	82.65
6553	NASDAQ	INDB	Wed, Jun 6, 2018	81.45	83.05	81.20	82.90
6552	NASDAQ	INDB	Tue, Jun 5, 2018	80.25	81.55	80.10	81.50
6551	NASDAQ	INDB	Mon, Jun 4, 2018	80.00	80.80	79.45	80.70
6550	NASDAQ	INDB	Fri, Jun 1, 2018	79.40	81.15	79.10	79.70
6549	NASDAQ	INDB	Thu, May 31, 2018	78.30	78.95	77.55	78.35
6548	NASDAQ	INDB	Wed, May 30, 2018	77.25	78.70	76.75	78.20
6547	NASDAQ	INDB	Tue, May 29, 2018	76.35	76.75	75.65	76.55
6546	NASDAQ	INDB	Fri, May 25, 2018	76.50	77.20	76.30	76.80
6545	NASDAQ	INDB	Thu, May 24, 2018	77.10	77.10	75.83	76.90
6544	NASDAQ	INDB	Wed, May 23, 2018	77.05	77.40	76.65	76.95
6543	NASDAQ	INDB	Tue, May 22, 2018	76.60	77.55	75.60	77.00
6542	NASDAQ	INDB	Mon, May 21, 2018	75.00	76.45	75.00	76.30
6541	NASDAQ	INDB	Fri, May 18, 2018	75.80	76.00	74.80	74.85
6540	NASDAQ	INDB	Thu, May 17, 2018	74.05	75.60	74.05	75.45
6539	NASDAQ	INDB	Wed, May 16, 2018	74.30	74.53	73.50	74.35
6538	NASDAQ	INDB	Tue, May 15, 2018	73.80	74.45	73.55	74.05
6537	NASDAQ	INDB	Mon, May 14, 2018	74.85	74.85	73.55	73.65
6536	NASDAQ	INDB	Fri, May 11, 2018	74.90	75.30	74.00	74.60
6535	NASDAQ	INDB	Thu, May 10, 2018	74.70	75.10	74.15	74.70
6534	NASDAQ	INDB	Wed, May 9, 2018	74.80	75.25	74.40	74.85
6533	NASDAQ	INDB	Tue, May 8, 2018	73.25	74.85	73.25	74.70
6532	NASDAQ	INDB	Mon, May 7, 2018	74.10	74.50	72.06	73.95
6531	NASDAQ	INDB	Fri, May 4, 2018	72.95	74.78	72.55	73.75
6530	NASDAQ	INDB	Thu, May 3, 2018	74.15	74.55	72.95	73.15
6529	NASDAQ	INDB	Wed, May 2, 2018	73.15	74.75	72.85	74.50
6528	NASDAQ	INDB	Tue, May 1, 2018	72.25	73.75	71.25	73.60
6527	NASDAQ	INDB	Mon, Apr 30, 2018	73.50	73.60	72.18	72.30
6526	NASDAQ	INDB	Fri, Apr 27, 2018	72.80	73.85	72.55	73.15
6525	NASDAQ	INDB	Thu, Apr 26, 2018	73.10	73.70	72.55	72.85
6524	NASDAQ	INDB	Wed, Apr 25, 2018	73.45	73.90	72.85	73.30
6523	NASDAQ	INDB	Tue, Apr 24, 2018	72.65	74.25	72.60	73.70
6522	NASDAQ	INDB	Mon, Apr 23, 2018	72.30	73.03	72.30	72.70
6521	NASDAQ	INDB	Fri, Apr 20, 2018	69.55	73.15	69.40	72.00
6520	NASDAQ	INDB	Thu, Apr 19, 2018	73.20	74.15	72.90	73.90
6519	NASDAQ	INDB	Wed, Apr 18, 2018	73.05	73.73	72.65	72.90
6518	NASDAQ	INDB	Tue, Apr 17, 2018	73.40	73.60	72.00	72.70
6517	NASDAQ	INDB	Mon, Apr 16, 2018	72.95	73.50	72.60	73.25
6516	NASDAQ	INDB	Fri, Apr 13, 2018	74.00	74.40	72.45	72.60
6515	NASDAQ	INDB	Thu, Apr 12, 2018	72.65	73.90	72.65	73.70
6514	NASDAQ	INDB	Wed, Apr 11, 2018	72.40	72.58	71.70	72.40
6513	NASDAQ	INDB	Tue, Apr 10, 2018	71.90	72.90	71.35	72.65
6512	NASDAQ	INDB	Mon, Apr 9, 2018	71.55	72.75	71.00	71.10
6511	NASDAQ	INDB	Fri, Apr 6, 2018	72.80	73.55	70.25	71.15
6510	NASDAQ	INDB	Thu, Apr 5, 2018	72.95	73.35	72.05	73.35
6509	NASDAQ	INDB	Wed, Apr 4, 2018	70.80	72.85	70.80	72.60
6508	NASDAQ	INDB	Tue, Apr 3, 2018	70.45	71.60	70.10	71.45
6507	NASDAQ	INDB	Mon, Apr 2, 2018	71.50	71.80	69.75	70.10
6506	NASDAQ	INDB	Thu, Mar 29, 2018	72.10	72.73	71.45	71.55
6505	NASDAQ	INDB	Wed, Mar 28, 2018	70.40	72.25	70.20	71.60
6504	NASDAQ	INDB	Tue, Mar 27, 2018	71.40	71.60	69.90	70.20
6503	NASDAQ	INDB	Mon, Mar 26, 2018	70.65	71.65	70.05	71.45
6502	NASDAQ	INDB	Fri, Mar 23, 2018	72.55	73.35	69.35	69.40
6501	NASDAQ	INDB	Thu, Mar 22, 2018	73.95	74.70	72.60	72.60
6500	NASDAQ	INDB	Wed, Mar 21, 2018	74.50	75.10	73.50	74.65
6499	NASDAQ	INDB	Tue, Mar 20, 2018	74.90	75.45	73.85	74.25
6498	NASDAQ	INDB	Mon, Mar 19, 2018	75.45	75.45	73.85	74.75
6497	NASDAQ	INDB	Fri, Mar 16, 2018	74.95	76.35	74.85	75.55
6496	NASDAQ	INDB	Thu, Mar 15, 2018	74.10	75.00	73.55	74.95
6495	NASDAQ	INDB	Wed, Mar 14, 2018	75.45	75.45	73.95	74.00
6494	NASDAQ	INDB	Tue, Mar 13, 2018	75.00	75.70	74.15	74.85
6493	NASDAQ	INDB	Mon, Mar 12, 2018	74.90	75.50	74.40	75.20
6492	NASDAQ	INDB	Fri, Mar 9, 2018	73.45	74.70	72.95	74.55
6491	NASDAQ	INDB	Thu, Mar 8, 2018	74.10	74.10	72.53	72.75
6490	NASDAQ	INDB	Wed, Mar 7, 2018	72.45	74.25	72.35	74.00
6489	NASDAQ	INDB	Tue, Mar 6, 2018	71.90	73.05	71.25	72.85
6488	NASDAQ	INDB	Mon, Mar 5, 2018	70.75	72.45	69.55	72.00
6487	NASDAQ	INDB	Fri, Mar 2, 2018	68.80	71.35	68.80	71.20
6486	NASDAQ	INDB	Thu, Mar 1, 2018	69.30	70.55	68.95	69.60
6485	NASDAQ	INDB	Wed, Feb 28, 2018	71.70	72.10	69.30	69.40
6484	NASDAQ	INDB	Tue, Feb 27, 2018	72.80	73.65	71.55	71.55
6483	NASDAQ	INDB	Mon, Feb 26, 2018	71.90	72.60	71.26	72.50
6482	NASDAQ	INDB	Fri, Feb 23, 2018	71.25	72.05	70.95	71.85
6481	NASDAQ	INDB	Thu, Feb 22, 2018	72.05	72.20	70.75	70.85
6480	NASDAQ	INDB	Wed, Feb 21, 2018	71.55	73.12	70.40	71.90
6479	NASDAQ	INDB	Tue, Feb 20, 2018	72.45	73.35	71.20	71.30
6478	NASDAQ	INDB	Fri, Feb 16, 2018	71.30	73.20	71.25	72.85
6477	NASDAQ	INDB	Thu, Feb 15, 2018	72.40	72.40	71.10	71.35
6476	NASDAQ	INDB	Wed, Feb 14, 2018	69.25	71.60	69.25	71.45
6475	NASDAQ	INDB	Tue, Feb 13, 2018	69.35	69.85	69.00	69.80
6474	NASDAQ	INDB	Mon, Feb 12, 2018	69.65	70.00	68.80	69.85
6473	NASDAQ	INDB	Fri, Feb 9, 2018	69.35	70.00	67.55	69.40
6472	NASDAQ	INDB	Thu, Feb 8, 2018	69.60	69.95	68.50	68.60
6471	NASDAQ	INDB	Wed, Feb 7, 2018	68.65	69.90	68.65	69.45
6470	NASDAQ	INDB	Tue, Feb 6, 2018	67.00	69.25	66.90	69.15
6469	NASDAQ	INDB	Mon, Feb 5, 2018	71.10	71.80	68.45	68.60
6468	NASDAQ	INDB	Fri, Feb 2, 2018	71.80	73.20	71.55	71.80
6467	NASDAQ	INDB	Thu, Feb 1, 2018	71.25	72.15	70.50	72.15
6466	NASDAQ	INDB	Wed, Jan 31, 2018	71.85	72.25	71.00	71.35
6465	NASDAQ	INDB	Tue, Jan 30, 2018	71.55	72.10	70.90	71.55
6464	NASDAQ	INDB	Mon, Jan 29, 2018	72.25	73.20	71.75	71.80
6463	NASDAQ	INDB	Fri, Jan 26, 2018	72.40	72.40	71.65	72.20
6462	NASDAQ	INDB	Thu, Jan 25, 2018	73.20	73.20	71.50	72.30
6461	NASDAQ	INDB	Wed, Jan 24, 2018	73.65	74.50	72.55	72.65
6460	NASDAQ	INDB	Tue, Jan 23, 2018	73.20	74.05	72.95	73.40
6459	NASDAQ	INDB	Mon, Jan 22, 2018	73.05	74.05	72.63	73.65
6458	NASDAQ	INDB	Fri, Jan 19, 2018	70.00	73.70	70.00	73.55
6457	NASDAQ	INDB	Thu, Jan 18, 2018	73.85	73.90	72.25	72.45
6456	NASDAQ	INDB	Wed, Jan 17, 2018	73.55	74.70	73.05	73.95
6455	NASDAQ	INDB	Tue, Jan 16, 2018	73.90	74.60	72.98	73.40
6454	NASDAQ	INDB	Fri, Jan 12, 2018	73.50	74.20	72.90	73.80
6453	NASDAQ	INDB	Thu, Jan 11, 2018	71.70	73.15	71.70	72.95
6452	NASDAQ	INDB	Wed, Jan 10, 2018	70.90	72.48	70.90	71.70
6451	NASDAQ	INDB	Tue, Jan 9, 2018	70.60	71.40	70.08	71.20
6450	NASDAQ	INDB	Mon, Jan 8, 2018	70.50	70.90	70.25	70.40
6449	NASDAQ	INDB	Fri, Jan 5, 2018	70.15	71.00	69.75	71.00
6448	NASDAQ	INDB	Thu, Jan 4, 2018	69.90	71.05	69.40	69.60
6447	NASDAQ	INDB	Wed, Jan 3, 2018	69.40	70.05	69.00	69.60
6446	NASDAQ	INDB	Tue, Jan 2, 2018	70.05	70.70	68.90	69.50
6445	NASDAQ	INDB	Fri, Dec 29, 2017	71.35	72.05	69.85	69.85
6444	NASDAQ	INDB	Thu, Dec 28, 2017	71.20	71.40	70.55	71.30
6443	NASDAQ	INDB	Wed, Dec 27, 2017	71.70	71.90	71.10	71.15
6442	NASDAQ	INDB	Tue, Dec 26, 2017	71.70	71.95	70.50	71.60
6441	NASDAQ	INDB	Fri, Dec 22, 2017	72.50	72.50	71.55	71.55
6440	NASDAQ	INDB	Thu, Dec 21, 2017	72.45	72.90	72.05	72.70
6439	NASDAQ	INDB	Wed, Dec 20, 2017	73.15	73.15	71.45	72.05
6438	NASDAQ	INDB	Tue, Dec 19, 2017	73.60	73.60	72.20	72.85
6437	NASDAQ	INDB	Mon, Dec 18, 2017	72.55	74.25	72.05	73.15
6436	NASDAQ	INDB	Fri, Dec 15, 2017	68.75	71.40	68.75	70.50
6435	NASDAQ	INDB	Thu, Dec 14, 2017	69.90	70.70	68.50	68.80
6434	NASDAQ	INDB	Wed, Dec 13, 2017	69.85	70.90	69.29	69.80
6433	NASDAQ	INDB	Tue, Dec 12, 2017	69.35	70.40	69.00	69.75
6432	NASDAQ	INDB	Mon, Dec 11, 2017	69.50	69.98	68.90	69.00
6431	NASDAQ	INDB	Fri, Dec 8, 2017	71.15	71.15	69.50	69.50
6430	NASDAQ	INDB	Thu, Dec 7, 2017	70.90	71.45	70.40	70.65
6429	NASDAQ	INDB	Wed, Dec 6, 2017	70.75	71.70	70.50	70.60
6428	NASDAQ	INDB	Tue, Dec 5, 2017	72.25	72.40	70.95	70.95
6427	NASDAQ	INDB	Mon, Dec 4, 2017	72.95	74.15	71.90	72.25
6426	NASDAQ	INDB	Fri, Dec 1, 2017	72.75	72.75	68.90	71.50
6425	NASDAQ	INDB	Thu, Nov 30, 2017	75.05	75.50	72.55	72.70
6424	NASDAQ	INDB	Wed, Nov 29, 2017	72.10	75.70	70.56	74.45
6423	NASDAQ	INDB	Tue, Nov 28, 2017	69.25	71.75	69.25	71.70
6422	NASDAQ	INDB	Mon, Nov 27, 2017	69.20	70.35	68.95	69.05
6421	NASDAQ	INDB	Fri, Nov 24, 2017	70.25	70.68	69.35	69.50
6420	NASDAQ	INDB	Wed, Nov 22, 2017	70.30	70.68	69.88	70.05
6419	NASDAQ	INDB	Tue, Nov 21, 2017	69.70	70.55	69.70	70.00
6418	NASDAQ	INDB	Mon, Nov 20, 2017	68.70	69.55	68.60	69.50
6417	NASDAQ	INDB	Fri, Nov 17, 2017	68.60	68.75	68.20	68.45
6416	NASDAQ	INDB	Thu, Nov 16, 2017	69.70	70.10	68.85	69.00
6415	NASDAQ	INDB	Wed, Nov 15, 2017	68.65	69.90	68.60	69.30
6414	NASDAQ	INDB	Tue, Nov 14, 2017	68.55	69.70	68.55	69.15
6413	NASDAQ	INDB	Mon, Nov 13, 2017	67.50	69.30	67.50	68.85
6412	NASDAQ	INDB	Fri, Nov 10, 2017	68.20	68.30	67.70	68.05
6411	NASDAQ	INDB	Thu, Nov 9, 2017	68.20	69.05	66.85	67.90
6410	NASDAQ	INDB	Wed, Nov 8, 2017	68.90	69.20	67.85	68.90
6409	NASDAQ	INDB	Tue, Nov 7, 2017	71.45	71.45	69.10	69.35
6408	NASDAQ	INDB	Mon, Nov 6, 2017	71.65	72.20	71.20	71.45
6407	NASDAQ	INDB	Fri, Nov 3, 2017	72.40	72.50	71.60	71.60
6406	NASDAQ	INDB	Thu, Nov 2, 2017	71.85	72.75	71.40	72.45
6405	NASDAQ	INDB	Wed, Nov 1, 2017	72.70	72.95	70.90	71.90
6404	NASDAQ	INDB	Tue, Oct 31, 2017	71.85	72.80	71.55	72.10
6403	NASDAQ	INDB	Mon, Oct 30, 2017	72.10	72.10	71.05	71.75
6402	NASDAQ	INDB	Fri, Oct 27, 2017	71.65	72.60	71.35	72.35
6401	NASDAQ	INDB	Thu, Oct 26, 2017	71.15	72.05	71.05	71.65
6400	NASDAQ	INDB	Wed, Oct 25, 2017	71.50	71.55	70.40	70.95
6399	NASDAQ	INDB	Tue, Oct 24, 2017	71.50	72.03	71.25	71.50
6398	NASDAQ	INDB	Mon, Oct 23, 2017	72.80	72.95	71.35	71.40
6397	NASDAQ	INDB	Fri, Oct 20, 2017	75.50	75.50	72.70	72.75
6396	NASDAQ	INDB	Thu, Oct 19, 2017	73.35	75.50	73.33	74.60
6395	NASDAQ	INDB	Wed, Oct 18, 2017	73.90	74.55	73.65	73.90
6394	NASDAQ	INDB	Tue, Oct 17, 2017	74.05	74.55	73.40	73.50
6393	NASDAQ	INDB	Mon, Oct 16, 2017	73.65	74.28	73.45	74.20
6392	NASDAQ	INDB	Fri, Oct 13, 2017	73.55	73.95	73.10	73.45
6391	NASDAQ	INDB	Thu, Oct 12, 2017	73.65	74.25	73.25	73.75
6390	NASDAQ	INDB	Wed, Oct 11, 2017	72.55	74.60	70.85	73.60
6389	NASDAQ	INDB	Tue, Oct 10, 2017	75.60	76.25	74.95	76.15
6388	NASDAQ	INDB	Mon, Oct 9, 2017	75.15	75.30	74.70	75.25
6387	NASDAQ	INDB	Fri, Oct 6, 2017	75.50	75.60	74.66	74.85
6386	NASDAQ	INDB	Thu, Oct 5, 2017	74.30	75.15	71.21	74.85
6385	NASDAQ	INDB	Wed, Oct 4, 2017	76.30	76.30	74.30	74.30
6384	NASDAQ	INDB	Tue, Oct 3, 2017	75.40	76.30	74.35	76.15
6383	NASDAQ	INDB	Mon, Oct 2, 2017	74.45	75.20	74.00	75.15
6382	NASDAQ	INDB	Fri, Sep 29, 2017	74.20	75.15	74.20	74.65
6381	NASDAQ	INDB	Thu, Sep 28, 2017	74.05	75.05	73.65	74.50
6380	NASDAQ	INDB	Wed, Sep 27, 2017	73.70	75.65	73.15	74.50
6379	NASDAQ	INDB	Tue, Sep 26, 2017	72.90	73.55	71.95	73.15
6378	NASDAQ	INDB	Mon, Sep 25, 2017	71.85	73.03	71.50	72.80
6377	NASDAQ	INDB	Fri, Sep 22, 2017	71.60	72.45	71.40	72.30
6376	NASDAQ	INDB	Thu, Sep 21, 2017	72.05	72.90	71.50	72.00
6375	NASDAQ	INDB	Wed, Sep 20, 2017	71.40	72.85	70.75	72.05
6374	NASDAQ	INDB	Tue, Sep 19, 2017	71.25	71.90	71.05	71.45
6373	NASDAQ	INDB	Mon, Sep 18, 2017	70.45	71.85	69.48	71.20
6372	NASDAQ	INDB	Fri, Sep 15, 2017	69.55	70.40	69.10	70.40
6371	NASDAQ	INDB	Thu, Sep 14, 2017	70.25	70.45	69.20	69.55
6370	NASDAQ	INDB	Wed, Sep 13, 2017	69.75	70.35	69.56	70.10
6369	NASDAQ	INDB	Tue, Sep 12, 2017	68.60	70.20	68.60	69.90
6368	NASDAQ	INDB	Mon, Sep 11, 2017	68.50	68.95	68.25	68.45
6367	NASDAQ	INDB	Fri, Sep 8, 2017	66.95	68.35	66.91	67.70
6366	NASDAQ	INDB	Thu, Sep 7, 2017	68.25	68.25	66.30	66.95
6365	NASDAQ	INDB	Wed, Sep 6, 2017	68.80	69.20	68.25	68.25
6364	NASDAQ	INDB	Tue, Sep 5, 2017	69.25	69.70	68.10	68.20
6363	NASDAQ	INDB	Fri, Sep 1, 2017	69.55	69.95	69.40	69.75
6362	NASDAQ	INDB	Thu, Aug 31, 2017	69.40	69.70	69.10	69.30
6361	NASDAQ	INDB	Wed, Aug 30, 2017	69.80	69.95	68.60	69.05
6360	NASDAQ	INDB	Tue, Aug 29, 2017	69.20	69.70	68.90	69.60
6359	NASDAQ	INDB	Mon, Aug 28, 2017	70.35	70.35	69.65	69.95
6358	NASDAQ	INDB	Fri, Aug 25, 2017	70.05	70.95	68.85	70.35
6357	NASDAQ	INDB	Thu, Aug 24, 2017	69.35	69.95	69.25	69.95
6356	NASDAQ	INDB	Wed, Aug 23, 2017	67.75	69.40	67.75	68.95
6355	NASDAQ	INDB	Tue, Aug 22, 2017	68.15	68.60	68.15	68.50
6354	NASDAQ	INDB	Mon, Aug 21, 2017	66.60	67.95	66.35	67.70
6353	NASDAQ	INDB	Fri, Aug 18, 2017	65.65	66.95	65.25	66.80
6352	NASDAQ	INDB	Thu, Aug 17, 2017	67.15	68.55	66.05	66.15
6351	NASDAQ	INDB	Wed, Aug 16, 2017	68.70	68.90	67.90	68.20
6350	NASDAQ	INDB	Tue, Aug 15, 2017	69.90	69.90	68.55	68.70
6349	NASDAQ	INDB	Mon, Aug 14, 2017	68.25	69.45	68.15	69.40
6348	NASDAQ	INDB	Fri, Aug 11, 2017	69.10	69.45	67.05	67.55
6347	NASDAQ	INDB	Thu, Aug 10, 2017	69.45	69.65	68.45	68.60
6346	NASDAQ	INDB	Wed, Aug 9, 2017	69.75	70.35	69.40	69.95
6345	NASDAQ	INDB	Tue, Aug 8, 2017	70.20	71.90	70.10	70.40
6344	NASDAQ	INDB	Mon, Aug 7, 2017	71.15	71.15	70.15	70.35
6343	NASDAQ	INDB	Fri, Aug 4, 2017	71.00	71.70	71.00	71.20
6342	NASDAQ	INDB	Thu, Aug 3, 2017	71.75	72.10	70.20	70.60
6341	NASDAQ	INDB	Wed, Aug 2, 2017	72.05	72.50	71.00	71.80
6340	NASDAQ	INDB	Tue, Aug 1, 2017	71.65	72.30	71.35	72.25
6339	NASDAQ	INDB	Mon, Jul 31, 2017	71.85	71.95	70.95	71.35
6338	NASDAQ	INDB	Fri, Jul 28, 2017	71.45	71.85	70.60	71.30
6337	NASDAQ	INDB	Thu, Jul 27, 2017	71.80	72.50	71.05	71.60
6336	NASDAQ	INDB	Wed, Jul 26, 2017	72.50	72.50	70.95	71.75
6335	NASDAQ	INDB	Tue, Jul 25, 2017	72.00	73.15	71.65	72.40
6334	NASDAQ	INDB	Mon, Jul 24, 2017	71.35	72.00	70.75	71.20
6333	NASDAQ	INDB	Fri, Jul 21, 2017	69.35	72.35	68.60	71.35
6332	NASDAQ	INDB	Thu, Jul 20, 2017	66.55	67.05	65.25	66.35
6331	NASDAQ	INDB	Wed, Jul 19, 2017	66.45	66.90	66.20	66.70
6330	NASDAQ	INDB	Tue, Jul 18, 2017	66.10	66.35	65.50	66.20
6329	NASDAQ	INDB	Mon, Jul 17, 2017	66.50	66.85	66.00	66.60
6328	NASDAQ	INDB	Fri, Jul 14, 2017	66.55	66.80	65.85	66.55
6327	NASDAQ	INDB	Thu, Jul 13, 2017	67.25	67.40	66.40	67.05
6326	NASDAQ	INDB	Wed, Jul 12, 2017	66.70	67.70	66.65	67.20
6325	NASDAQ	INDB	Tue, Jul 11, 2017	66.90	66.95	66.00	66.90
6324	NASDAQ	INDB	Mon, Jul 10, 2017	67.05	67.60	66.45	66.80
6323	NASDAQ	INDB	Fri, Jul 7, 2017	67.30	67.50	66.55	67.35
6322	NASDAQ	INDB	Thu, Jul 6, 2017	67.55	68.35	66.40	66.70
6321	NASDAQ	INDB	Wed, Jul 5, 2017	68.20	68.20	67.05	67.65
6320	NASDAQ	INDB	Mon, Jul 3, 2017	66.95	68.90	66.80	68.55
6319	NASDAQ	INDB	Fri, Jun 30, 2017	67.70	67.70	66.40	66.65
6318	NASDAQ	INDB	Thu, Jun 29, 2017	68.10	68.60	66.70	67.35
6317	NASDAQ	INDB	Wed, Jun 28, 2017	66.35	67.65	66.34	67.28
6316	NASDAQ	INDB	Tue, Jun 27, 2017	66.05	66.40	65.20	65.95
6315	NASDAQ	INDB	Mon, Jun 26, 2017	65.05	66.10	64.75	65.65
6314	NASDAQ	INDB	Fri, Jun 23, 2017	63.90	64.75	63.65	64.60
6313	NASDAQ	INDB	Thu, Jun 22, 2017	63.60	63.90	62.70	63.65
6312	NASDAQ	INDB	Wed, Jun 21, 2017	65.05	65.05	63.90	64.00
6311	NASDAQ	INDB	Tue, Jun 20, 2017	65.70	65.75	64.85	64.85
6310	NASDAQ	INDB	Mon, Jun 19, 2017	66.00	66.55	65.65	65.85
6309	NASDAQ	INDB	Fri, Jun 16, 2017	65.35	66.55	65.35	65.80
6308	NASDAQ	INDB	Thu, Jun 15, 2017	65.60	66.75	65.60	66.30
6307	NASDAQ	INDB	Wed, Jun 14, 2017	66.20	66.75	65.10	66.25
6306	NASDAQ	INDB	Tue, Jun 13, 2017	66.25	67.00	65.95	66.60
6305	NASDAQ	INDB	Mon, Jun 12, 2017	66.80	67.70	64.70	65.90
6304	NASDAQ	INDB	Fri, Jun 9, 2017	64.80	67.40	64.35	66.75
6303	NASDAQ	INDB	Thu, Jun 8, 2017	62.05	65.30	62.05	64.30
6302	NASDAQ	INDB	Wed, Jun 7, 2017	61.80	62.50	61.65	62.05
6301	NASDAQ	INDB	Tue, Jun 6, 2017	61.15	62.00	60.30	61.50
6300	NASDAQ	INDB	Mon, Jun 5, 2017	62.15	62.60	61.75	61.80
6299	NASDAQ	INDB	Fri, Jun 2, 2017	61.30	63.00	61.20	61.85
6298	NASDAQ	INDB	Thu, Jun 1, 2017	60.80	61.75	59.90	61.70
6297	NASDAQ	INDB	Wed, May 31, 2017	60.95	61.30	59.65	60.45
6296	NASDAQ	INDB	Tue, May 30, 2017	61.60	61.60	60.35	61.05
6295	NASDAQ	INDB	Fri, May 26, 2017	61.60	62.15	61.30	61.85
6294	NASDAQ	INDB	Thu, May 25, 2017	62.05	62.70	61.25	62.05
6293	NASDAQ	INDB	Wed, May 24, 2017	62.45	62.75	61.35	61.75
6292	NASDAQ	INDB	Tue, May 23, 2017	61.70	62.80	61.10	62.40
6291	NASDAQ	INDB	Mon, May 22, 2017	61.35	61.80	60.65	61.55
6290	NASDAQ	INDB	Fri, May 19, 2017	62.00	62.35	60.85	61.20
6289	NASDAQ	INDB	Thu, May 18, 2017	60.75	62.45	60.75	62.10
6288	NASDAQ	INDB	Wed, May 17, 2017	63.40	63.85	60.45	60.80
6287	NASDAQ	INDB	Tue, May 16, 2017	64.85	64.90	62.95	64.70
6286	NASDAQ	INDB	Mon, May 15, 2017	64.95	65.55	62.50	64.80
6285	NASDAQ	INDB	Fri, May 12, 2017	63.30	63.55	62.55	63.45
6284	NASDAQ	INDB	Thu, May 11, 2017	64.35	64.55	63.30	63.60
6283	NASDAQ	INDB	Wed, May 10, 2017	64.25	65.15	64.20	64.75
6282	NASDAQ	INDB	Tue, May 9, 2017	64.50	65.10	63.90	64.65
6281	NASDAQ	INDB	Mon, May 8, 2017	64.00	64.60	63.80	64.40
6280	NASDAQ	INDB	Fri, May 5, 2017	64.60	64.60	63.23	64.05
6279	NASDAQ	INDB	Thu, May 4, 2017	64.15	64.80	63.70	64.30
6278	NASDAQ	INDB	Wed, May 3, 2017	63.05	63.90	62.70	63.80
6277	NASDAQ	INDB	Tue, May 2, 2017	63.80	64.05	62.85	63.40
6276	NASDAQ	INDB	Mon, May 1, 2017	63.25	64.05	62.60	63.75
6275	NASDAQ	INDB	Fri, Apr 28, 2017	65.25	65.95	63.20	63.30
6274	NASDAQ	INDB	Thu, Apr 27, 2017	66.75	66.95	65.05	65.15
6273	NASDAQ	INDB	Wed, Apr 26, 2017	65.35	67.50	65.35	66.50
6272	NASDAQ	INDB	Tue, Apr 25, 2017	65.85	66.40	65.70	65.80
6271	NASDAQ	INDB	Mon, Apr 24, 2017	65.20	66.40	64.80	65.30
6270	NASDAQ	INDB	Fri, Apr 21, 2017	63.65	64.75	62.75	64.10
6269	NASDAQ	INDB	Thu, Apr 20, 2017	63.25	64.90	63.00	64.85
6268	NASDAQ	INDB	Wed, Apr 19, 2017	62.30	63.50	62.30	62.85
6267	NASDAQ	INDB	Tue, Apr 18, 2017	61.80	62.15	61.20	61.95
6266	NASDAQ	INDB	Mon, Apr 17, 2017	61.05	62.25	60.55	62.20
6265	NASDAQ	INDB	Thu, Apr 13, 2017	61.60	62.05	60.80	60.90
6264	NASDAQ	INDB	Wed, Apr 12, 2017	62.80	63.00	61.75	61.90
6263	NASDAQ	INDB	Tue, Apr 11, 2017	61.65	63.15	61.60	63.10
6262	NASDAQ	INDB	Mon, Apr 10, 2017	62.25	62.70	61.10	62.00
6261	NASDAQ	INDB	Fri, Apr 7, 2017	62.00	62.50	61.55	62.05
6260	NASDAQ	INDB	Thu, Apr 6, 2017	62.00	62.85	61.40	62.35
6259	NASDAQ	INDB	Wed, Apr 5, 2017	64.00	64.30	61.95	62.10
6258	NASDAQ	INDB	Tue, Apr 4, 2017	63.35	64.00	63.05	63.60
6257	NASDAQ	INDB	Mon, Apr 3, 2017	65.20	65.20	63.08	63.60
6256	NASDAQ	INDB	Fri, Mar 31, 2017	65.95	66.30	64.95	65.00
6255	NASDAQ	INDB	Thu, Mar 30, 2017	62.90	66.13	62.90	66.05
6254	NASDAQ	INDB	Wed, Mar 29, 2017	62.30	63.10	61.75	62.90
6253	NASDAQ	INDB	Tue, Mar 28, 2017	60.15	61.95	59.80	61.95
6252	NASDAQ	INDB	Mon, Mar 27, 2017	59.40	60.55	58.30	60.40
6251	NASDAQ	INDB	Fri, Mar 24, 2017	61.00	61.50	59.85	60.35
6250	NASDAQ	INDB	Thu, Mar 23, 2017	60.00	61.55	59.85	60.85
6249	NASDAQ	INDB	Wed, Mar 22, 2017	61.70	62.15	59.80	60.35
6248	NASDAQ	INDB	Tue, Mar 21, 2017	65.60	65.60	62.00	62.10
6247	NASDAQ	INDB	Mon, Mar 20, 2017	65.45	66.45	65.00	65.10
6246	NASDAQ	INDB	Fri, Mar 17, 2017	64.85	66.20	63.80	65.95
6245	NASDAQ	INDB	Thu, Mar 16, 2017	64.70	65.25	64.40	65.15
6244	NASDAQ	INDB	Wed, Mar 15, 2017	64.70	65.00	64.20	64.50
6243	NASDAQ	INDB	Tue, Mar 14, 2017	64.40	64.75	63.70	64.55
6242	NASDAQ	INDB	Mon, Mar 13, 2017	64.45	65.30	64.40	64.75
6241	NASDAQ	INDB	Fri, Mar 10, 2017	65.15	65.25	63.55	64.35
6240	NASDAQ	INDB	Thu, Mar 9, 2017	64.30	65.25	64.30	64.75
6239	NASDAQ	INDB	Wed, Mar 8, 2017	65.70	66.10	64.20	64.35
6238	NASDAQ	INDB	Tue, Mar 7, 2017	65.15	65.65	64.70	65.05
6237	NASDAQ	INDB	Mon, Mar 6, 2017	65.05	65.53	64.45	65.15
6236	NASDAQ	INDB	Fri, Mar 3, 2017	65.45	66.00	65.15	65.55
6235	NASDAQ	INDB	Thu, Mar 2, 2017	67.30	67.30	65.30	65.35
6234	NASDAQ	INDB	Wed, Mar 1, 2017	65.80	67.10	65.50	67.00
6233	NASDAQ	INDB	Tue, Feb 28, 2017	64.90	65.05	64.40	65.00
6232	NASDAQ	INDB	Mon, Feb 27, 2017	65.05	65.45	64.55	65.15
6231	NASDAQ	INDB	Fri, Feb 24, 2017	64.30	65.15	63.95	65.05
6230	NASDAQ	INDB	Thu, Feb 23, 2017	64.50	64.90	63.60	64.85
6229	NASDAQ	INDB	Wed, Feb 22, 2017	63.65	64.90	63.50	64.65
6228	NASDAQ	INDB	Tue, Feb 21, 2017	64.00	64.40	63.60	64.10
6227	NASDAQ	INDB	Fri, Feb 17, 2017	63.50	63.85	62.90	63.80
6226	NASDAQ	INDB	Thu, Feb 16, 2017	62.75	63.70	62.50	63.65
6225	NASDAQ	INDB	Wed, Feb 15, 2017	62.35	62.80	62.05	62.80
6224	NASDAQ	INDB	Tue, Feb 14, 2017	62.25	63.00	61.85	62.50
6223	NASDAQ	INDB	Mon, Feb 13, 2017	62.00	63.05	62.00	62.25
6222	NASDAQ	INDB	Fri, Feb 10, 2017	61.75	62.10	61.40	61.95
6221	NASDAQ	INDB	Thu, Feb 9, 2017	60.50	61.50	60.50	61.40
6220	NASDAQ	INDB	Wed, Feb 8, 2017	60.85	61.00	60.00	60.50
6219	NASDAQ	INDB	Tue, Feb 7, 2017	61.15	61.90	60.70	61.20
6218	NASDAQ	INDB	Mon, Feb 6, 2017	62.00	62.50	61.10	61.15
6217	NASDAQ	INDB	Fri, Feb 3, 2017	61.10	62.50	61.10	62.35
6216	NASDAQ	INDB	Thu, Feb 2, 2017	61.55	61.60	60.55	60.95
6215	NASDAQ	INDB	Wed, Feb 1, 2017	62.25	64.15	61.65	61.85
6214	NASDAQ	INDB	Tue, Jan 31, 2017	61.85	62.80	60.66	62.35
6213	NASDAQ	INDB	Mon, Jan 30, 2017	62.95	63.00	61.90	62.00
6212	NASDAQ	INDB	Fri, Jan 27, 2017	64.05	64.05	63.20	63.45
6211	NASDAQ	INDB	Thu, Jan 26, 2017	63.90	64.25	63.35	64.00
6210	NASDAQ	INDB	Wed, Jan 25, 2017	63.20	64.70	62.70	64.10
6209	NASDAQ	INDB	Tue, Jan 24, 2017	61.95	63.65	61.85	63.30
6208	NASDAQ	INDB	Mon, Jan 23, 2017	62.80	63.35	61.65	62.10
6207	NASDAQ	INDB	Fri, Jan 20, 2017	60.00	66.55	57.20	63.20
6206	NASDAQ	INDB	Thu, Jan 19, 2017	68.15	68.15	66.70	66.95
6205	NASDAQ	INDB	Wed, Jan 18, 2017	67.75	68.30	66.80	68.05
6204	NASDAQ	INDB	Tue, Jan 17, 2017	68.15	68.15	66.85	67.05
6203	NASDAQ	INDB	Fri, Jan 13, 2017	68.90	70.65	68.05	68.70
6202	NASDAQ	INDB	Thu, Jan 12, 2017	69.80	69.80	67.65	68.55
6201	NASDAQ	INDB	Wed, Jan 11, 2017	69.05	70.40	68.85	70.25
6200	NASDAQ	INDB	Tue, Jan 10, 2017	68.50	69.90	68.15	69.75
6199	NASDAQ	INDB	Mon, Jan 9, 2017	69.40	69.90	68.40	68.55
6198	NASDAQ	INDB	Fri, Jan 6, 2017	70.15	70.75	69.10	69.70
6197	NASDAQ	INDB	Thu, Jan 5, 2017	71.45	71.65	69.25	69.85
6196	NASDAQ	INDB	Wed, Jan 4, 2017	70.75	71.60	70.00	71.45
6195	NASDAQ	INDB	Tue, Jan 3, 2017	70.90	71.15	69.65	70.35
6194	NASDAQ	INDB	Fri, Dec 30, 2016	70.85	70.85	70.05	70.45
6193	NASDAQ	INDB	Thu, Dec 29, 2016	70.55	71.40	69.75	70.55
6192	NASDAQ	INDB	Wed, Dec 28, 2016	70.75	70.80	70.10	70.55
6191	NASDAQ	INDB	Tue, Dec 27, 2016	70.00	70.60	69.35	70.60
6190	NASDAQ	INDB	Fri, Dec 23, 2016	69.50	70.00	69.30	69.80
6189	NASDAQ	INDB	Thu, Dec 22, 2016	69.95	70.45	69.05	69.55
6188	NASDAQ	INDB	Wed, Dec 21, 2016	70.25	70.55	69.50	69.65
6187	NASDAQ	INDB	Tue, Dec 20, 2016	71.05	71.45	70.00	70.55
6186	NASDAQ	INDB	Mon, Dec 19, 2016	69.70	70.65	69.15	70.45
6185	NASDAQ	INDB	Fri, Dec 16, 2016	70.80	71.95	69.85	70.80
6184	NASDAQ	INDB	Thu, Dec 15, 2016	69.15	71.15	68.90	70.95
6183	NASDAQ	INDB	Wed, Dec 14, 2016	67.80	69.65	67.80	68.90
6182	NASDAQ	INDB	Tue, Dec 13, 2016	68.60	69.08	67.70	68.30
6181	NASDAQ	INDB	Mon, Dec 12, 2016	69.75	70.10	68.10	68.45
6180	NASDAQ	INDB	Fri, Dec 9, 2016	70.60	70.60	69.05	69.70
6179	NASDAQ	INDB	Thu, Dec 8, 2016	69.65	71.45	69.45	70.30
6178	NASDAQ	INDB	Wed, Dec 7, 2016	67.75	69.35	66.95	69.35
6177	NASDAQ	INDB	Tue, Dec 6, 2016	66.85	68.30	65.80	67.65
6176	NASDAQ	INDB	Mon, Dec 5, 2016	65.30	66.85	65.30	66.80
6175	NASDAQ	INDB	Fri, Dec 2, 2016	64.75	65.30	63.93	64.85
6174	NASDAQ	INDB	Thu, Dec 1, 2016	65.60	65.75	64.60	64.95
6173	NASDAQ	INDB	Wed, Nov 30, 2016	65.90	66.30	64.75	65.10
6172	NASDAQ	INDB	Tue, Nov 29, 2016	65.45	66.00	64.85	65.10
6171	NASDAQ	INDB	Mon, Nov 28, 2016	65.80	65.90	64.80	65.20
6170	NASDAQ	INDB	Fri, Nov 25, 2016	67.10	67.45	65.55	66.25
6169	NASDAQ	INDB	Wed, Nov 23, 2016	66.05	67.45	65.45	66.95
6168	NASDAQ	INDB	Tue, Nov 22, 2016	64.90	66.10	64.75	66.05
6167	NASDAQ	INDB	Mon, Nov 21, 2016	65.00	65.00	63.95	64.85
6166	NASDAQ	INDB	Fri, Nov 18, 2016	64.75	64.95	64.40	64.70
6165	NASDAQ	INDB	Thu, Nov 17, 2016	64.30	64.90	63.30	64.75
6164	NASDAQ	INDB	Wed, Nov 16, 2016	63.65	64.05	62.70	64.05
6163	NASDAQ	INDB	Tue, Nov 15, 2016	62.70	63.85	62.00	63.65
6162	NASDAQ	INDB	Mon, Nov 14, 2016	63.95	64.55	62.30	63.35
6161	NASDAQ	INDB	Fri, Nov 11, 2016	60.20	63.15	60.20	62.80
6160	NASDAQ	INDB	Thu, Nov 10, 2016	57.00	60.55	56.85	60.10
6159	NASDAQ	INDB	Wed, Nov 9, 2016	54.65	57.40	54.50	57.30
6158	NASDAQ	INDB	Tue, Nov 8, 2016	54.25	54.60	53.25	54.20
6157	NASDAQ	INDB	Mon, Nov 7, 2016	54.35	54.90	53.65	54.60
6156	NASDAQ	INDB	Fri, Nov 4, 2016	53.60	54.13	53.00	53.35
6155	NASDAQ	INDB	Thu, Nov 3, 2016	53.50	53.80	53.00	53.25
6154	NASDAQ	INDB	Wed, Nov 2, 2016	53.80	53.80	52.90	53.05
6153	NASDAQ	INDB	Tue, Nov 1, 2016	55.50	55.50	53.70	53.75
6152	NASDAQ	INDB	Mon, Oct 31, 2016	54.85	55.30	54.60	55.15
6151	NASDAQ	INDB	Fri, Oct 28, 2016	55.15	55.15	54.20	54.75
6150	NASDAQ	INDB	Thu, Oct 27, 2016	54.70	55.30	54.70	55.00
6149	NASDAQ	INDB	Wed, Oct 26, 2016	56.00	56.10	54.15	54.20
6148	NASDAQ	INDB	Tue, Oct 25, 2016	55.80	56.40	55.05	56.20
6147	NASDAQ	INDB	Mon, Oct 24, 2016	54.05	56.00	53.95	55.83
6146	NASDAQ	INDB	Fri, Oct 21, 2016	51.90	53.85	47.50	53.60
6145	NASDAQ	INDB	Thu, Oct 20, 2016	53.10	53.70	52.65	53.55
6144	NASDAQ	INDB	Wed, Oct 19, 2016	52.85	53.60	52.85	53.25
6143	NASDAQ	INDB	Tue, Oct 18, 2016	52.70	52.75	52.25	52.55
6142	NASDAQ	INDB	Mon, Oct 17, 2016	52.65	52.85	52.20	52.25
6141	NASDAQ	INDB	Fri, Oct 14, 2016	52.76	53.12	47.50	52.72
6140	NASDAQ	INDB	Thu, Oct 13, 2016	52.90	53.05	51.84	52.21
6139	NASDAQ	INDB	Wed, Oct 12, 2016	53.73	53.98	53.25	53.39
6138	NASDAQ	INDB	Tue, Oct 11, 2016	54.03	54.29	53.20	53.61
6137	NASDAQ	INDB	Mon, Oct 10, 2016	53.93	54.51	53.54	54.07
6136	NASDAQ	INDB	Fri, Oct 7, 2016	53.95	53.95	53.32	53.64
6135	NASDAQ	INDB	Thu, Oct 6, 2016	53.79	54.14	53.42	53.90
6134	NASDAQ	INDB	Wed, Oct 5, 2016	53.44	54.24	53.44	53.88
6133	NASDAQ	INDB	Tue, Oct 4, 2016	53.57	53.81	53.08	53.38
6132	NASDAQ	INDB	Mon, Oct 3, 2016	53.69	54.01	53.11	53.39
6131	NASDAQ	INDB	Fri, Sep 30, 2016	53.62	54.38	53.18	54.09
6130	NASDAQ	INDB	Thu, Sep 29, 2016	54.20	54.25	53.38	53.45
6129	NASDAQ	INDB	Wed, Sep 28, 2016	53.50	54.10	53.31	54.07
6128	NASDAQ	INDB	Tue, Sep 27, 2016	52.40	53.57	52.32	53.31
6127	NASDAQ	INDB	Mon, Sep 26, 2016	53.13	53.13	52.50	52.55
6126	NASDAQ	INDB	Fri, Sep 23, 2016	53.41	53.69	53.00	53.58
6125	NASDAQ	INDB	Thu, Sep 22, 2016	52.80	53.79	52.80	53.70
6124	NASDAQ	INDB	Wed, Sep 21, 2016	52.68	53.12	52.47	52.96
6123	NASDAQ	INDB	Tue, Sep 20, 2016	52.19	52.85	50.84	52.58
6122	NASDAQ	INDB	Mon, Sep 19, 2016	52.75	53.88	51.96	53.04
6121	NASDAQ	INDB	Fri, Sep 16, 2016	52.86	52.89	52.17	52.55
6120	NASDAQ	INDB	Thu, Sep 15, 2016	52.17	52.75	52.10	52.67
6119	NASDAQ	INDB	Wed, Sep 14, 2016	52.38	53.14	51.90	51.97
6118	NASDAQ	INDB	Tue, Sep 13, 2016	52.76	52.84	52.11	52.50
6117	NASDAQ	INDB	Mon, Sep 12, 2016	52.56	53.20	51.94	53.19
6116	NASDAQ	INDB	Fri, Sep 9, 2016	52.90	53.35	52.54	52.62
6115	NASDAQ	INDB	Thu, Sep 8, 2016	53.00	53.31	52.69	53.07
6114	NASDAQ	INDB	Wed, Sep 7, 2016	52.84	53.05	52.28	53.02
6113	NASDAQ	INDB	Tue, Sep 6, 2016	53.30	53.30	52.10	52.86
6112	NASDAQ	INDB	Fri, Sep 2, 2016	52.93	53.34	52.56	53.32
6111	NASDAQ	INDB	Thu, Sep 1, 2016	52.98	53.00	52.12	52.97
6110	NASDAQ	INDB	Wed, Aug 31, 2016	53.39	53.60	51.07	52.98
6109	NASDAQ	INDB	Tue, Aug 30, 2016	53.65	54.12	53.50	53.91
6108	NASDAQ	INDB	Mon, Aug 29, 2016	53.24	53.95	53.13	53.46
6107	NASDAQ	INDB	Fri, Aug 26, 2016	52.93	53.38	52.40	53.27
6106	NASDAQ	INDB	Thu, Aug 25, 2016	52.64	52.93	52.43	52.89
6105	NASDAQ	INDB	Wed, Aug 24, 2016	52.27	52.64	51.70	52.60
6104	NASDAQ	INDB	Tue, Aug 23, 2016	52.26	52.52	52.26	52.39
6103	NASDAQ	INDB	Mon, Aug 22, 2016	52.34	52.72	51.90	52.05
6102	NASDAQ	INDB	Fri, Aug 19, 2016	52.20	52.49	51.83	52.34
6101	NASDAQ	INDB	Thu, Aug 18, 2016	51.55	52.27	51.47	52.22
6100	NASDAQ	INDB	Wed, Aug 17, 2016	51.77	52.31	51.77	51.86
6099	NASDAQ	INDB	Tue, Aug 16, 2016	51.68	52.17	51.50	51.83
6098	NASDAQ	INDB	Mon, Aug 15, 2016	50.74	51.91	50.74	51.78
6097	NASDAQ	INDB	Fri, Aug 12, 2016	50.67	50.97	50.46	50.92
6096	NASDAQ	INDB	Thu, Aug 11, 2016	51.09	51.46	50.09	51.04
6095	NASDAQ	INDB	Wed, Aug 10, 2016	51.23	51.45	50.26	50.86
6094	NASDAQ	INDB	Tue, Aug 9, 2016	51.01	51.67	50.35	51.41
6093	NASDAQ	INDB	Mon, Aug 8, 2016	51.45	51.60	50.88	51.05
6092	NASDAQ	INDB	Fri, Aug 5, 2016	50.30	51.51	46.75	51.36
6091	NASDAQ	INDB	Thu, Aug 4, 2016	49.94	50.25	49.43	49.82
6090	NASDAQ	INDB	Wed, Aug 3, 2016	49.35	50.01	49.35	49.97
6089	NASDAQ	INDB	Tue, Aug 2, 2016	49.92	50.12	49.40	49.48
6088	NASDAQ	INDB	Mon, Aug 1, 2016	50.31	50.58	49.69	49.84
6087	NASDAQ	INDB	Fri, Jul 29, 2016	51.00	51.01	50.09	50.21
6086	NASDAQ	INDB	Thu, Jul 28, 2016	50.77	51.16	50.39	51.11
6085	NASDAQ	INDB	Wed, Jul 27, 2016	50.48	51.06	50.25	51.00
6084	NASDAQ	INDB	Tue, Jul 26, 2016	50.35	50.57	49.98	50.38
6083	NASDAQ	INDB	Mon, Jul 25, 2016	50.31	50.51	50.15	50.37
6082	NASDAQ	INDB	Fri, Jul 22, 2016	47.02	50.91	47.02	50.41
6081	NASDAQ	INDB	Thu, Jul 21, 2016	47.73	48.13	46.93	47.48
6080	NASDAQ	INDB	Wed, Jul 20, 2016	47.88	47.95	47.50	47.67
6079	NASDAQ	INDB	Tue, Jul 19, 2016	47.61	47.91	47.14	47.61
6078	NASDAQ	INDB	Mon, Jul 18, 2016	48.06	48.24	47.56	47.65
6077	NASDAQ	INDB	Fri, Jul 15, 2016	48.30	48.58	47.70	48.16
6076	NASDAQ	INDB	Thu, Jul 14, 2016	48.00	48.40	47.79	47.93
6075	NASDAQ	INDB	Wed, Jul 13, 2016	47.46	47.77	47.05	47.76
6074	NASDAQ	INDB	Tue, Jul 12, 2016	46.74	47.58	46.74	47.37
6073	NASDAQ	INDB	Mon, Jul 11, 2016	46.02	46.60	46.02	46.30
6072	NASDAQ	INDB	Fri, Jul 8, 2016	45.42	46.03	45.09	45.78
6071	NASDAQ	INDB	Thu, Jul 7, 2016	44.84	45.40	44.49	44.87
6070	NASDAQ	INDB	Wed, Jul 6, 2016	44.07	44.83	43.67	44.67
6069	NASDAQ	INDB	Tue, Jul 5, 2016	44.73	44.73	43.99	44.26
6068	NASDAQ	INDB	Fri, Jul 1, 2016	45.24	45.42	44.77	45.06
6067	NASDAQ	INDB	Thu, Jun 30, 2016	44.67	45.75	44.19	45.70
6066	NASDAQ	INDB	Wed, Jun 29, 2016	43.93	44.75	43.66	44.57
6065	NASDAQ	INDB	Tue, Jun 28, 2016	43.32	43.70	42.63	43.52
6064	NASDAQ	INDB	Mon, Jun 27, 2016	43.55	43.55	42.44	42.60
6063	NASDAQ	INDB	Fri, Jun 24, 2016	45.12	46.53	44.06	44.16
6062	NASDAQ	INDB	Thu, Jun 23, 2016	46.24	47.39	46.24	47.39
6061	NASDAQ	INDB	Wed, Jun 22, 2016	45.85	46.51	45.85	45.88
6060	NASDAQ	INDB	Tue, Jun 21, 2016	45.99	46.16	45.41	45.84
6059	NASDAQ	INDB	Mon, Jun 20, 2016	45.28	46.90	45.28	45.87
6058	NASDAQ	INDB	Fri, Jun 17, 2016	45.55	45.99	44.70	44.73
6057	NASDAQ	INDB	Thu, Jun 16, 2016	45.57	45.60	45.05	45.41
6056	NASDAQ	INDB	Wed, Jun 15, 2016	45.99	46.57	45.73	45.83
6055	NASDAQ	INDB	Tue, Jun 14, 2016	46.89	47.22	45.84	46.15
6054	NASDAQ	INDB	Mon, Jun 13, 2016	48.98	48.98	46.90	46.99
6053	NASDAQ	INDB	Fri, Jun 10, 2016	47.90	48.35	47.63	47.77
6052	NASDAQ	INDB	Thu, Jun 9, 2016	48.78	48.78	47.64	48.45
6051	NASDAQ	INDB	Wed, Jun 8, 2016	48.77	49.38	48.67	49.11
6050	NASDAQ	INDB	Tue, Jun 7, 2016	49.04	49.26	48.72	48.89
6049	NASDAQ	INDB	Mon, Jun 6, 2016	48.89	49.98	48.89	49.21
6048	NASDAQ	INDB	Fri, Jun 3, 2016	49.48	49.48	47.72	48.89
6047	NASDAQ	INDB	Thu, Jun 2, 2016	49.55	49.87	49.11	49.81
6046	NASDAQ	INDB	Wed, Jun 1, 2016	48.93	49.88	48.86	49.79
6045	NASDAQ	INDB	Tue, May 31, 2016	49.55	49.79	48.62	49.29
6044	NASDAQ	INDB	Fri, May 27, 2016	48.88	49.68	48.65	49.35
6043	NASDAQ	INDB	Thu, May 26, 2016	49.08	49.08	48.24	48.67
6042	NASDAQ	INDB	Wed, May 25, 2016	48.66	49.41	48.66	49.09
6041	NASDAQ	INDB	Tue, May 24, 2016	47.84	48.83	47.84	48.66
6040	NASDAQ	INDB	Mon, May 23, 2016	47.56	47.68	46.97	47.34
6039	NASDAQ	INDB	Fri, May 20, 2016	47.02	47.83	47.02	47.51
6038	NASDAQ	INDB	Thu, May 19, 2016	47.68	47.88	46.32	46.78
6037	NASDAQ	INDB	Wed, May 18, 2016	45.49	47.46	45.09	47.39
6036	NASDAQ	INDB	Tue, May 17, 2016	46.22	47.02	45.29	45.59
6035	NASDAQ	INDB	Mon, May 16, 2016	45.90	46.94	45.45	46.46
6034	NASDAQ	INDB	Fri, May 13, 2016	46.40	46.58	45.62	45.83
6033	NASDAQ	INDB	Thu, May 12, 2016	46.70	46.84	46.10	46.55
6032	NASDAQ	INDB	Wed, May 11, 2016	46.75	47.23	46.56	46.61
6031	NASDAQ	INDB	Tue, May 10, 2016	46.76	47.25	46.49	46.82
6030	NASDAQ	INDB	Mon, May 9, 2016	46.66	46.80	46.37	46.45
6029	NASDAQ	INDB	Fri, May 6, 2016	45.86	47.48	45.33	46.72
6028	NASDAQ	INDB	Thu, May 5, 2016	46.21	46.75	46.09	46.09
6027	NASDAQ	INDB	Wed, May 4, 2016	46.80	46.80	45.77	46.40
6026	NASDAQ	INDB	Tue, May 3, 2016	47.18	47.87	46.09	46.71
6025	NASDAQ	INDB	Mon, May 2, 2016	47.18	47.74	46.85	47.54
6024	NASDAQ	INDB	Fri, Apr 29, 2016	46.98	47.45	46.57	47.03
6023	NASDAQ	INDB	Thu, Apr 28, 2016	47.25	47.64	47.02	47.12
6022	NASDAQ	INDB	Wed, Apr 27, 2016	47.74	47.88	47.01	47.50
6021	NASDAQ	INDB	Tue, Apr 26, 2016	47.18	48.17	47.18	47.91
6020	NASDAQ	INDB	Mon, Apr 25, 2016	47.89	47.93	47.23	47.46
6019	NASDAQ	INDB	Fri, Apr 22, 2016	44.64	48.98	44.64	48.00
6018	NASDAQ	INDB	Thu, Apr 21, 2016	47.72	47.79	47.23	47.38
6017	NASDAQ	INDB	Wed, Apr 20, 2016	46.86	47.86	46.86	47.73
6016	NASDAQ	INDB	Tue, Apr 19, 2016	46.28	46.96	46.20	46.85
6015	NASDAQ	INDB	Mon, Apr 18, 2016	45.83	46.48	45.33	46.28
6014	NASDAQ	INDB	Fri, Apr 15, 2016	46.02	46.22	45.62	45.83
6013	NASDAQ	INDB	Thu, Apr 14, 2016	45.25	46.44	44.94	46.02
6012	NASDAQ	INDB	Wed, Apr 13, 2016	44.80	45.55	44.80	45.36
6011	NASDAQ	INDB	Tue, Apr 12, 2016	43.93	44.62	43.89	44.47
6010	NASDAQ	INDB	Mon, Apr 11, 2016	44.43	45.27	43.91	43.97
6009	NASDAQ	INDB	Fri, Apr 8, 2016	44.19	44.49	42.57	44.16
6008	NASDAQ	INDB	Thu, Apr 7, 2016	44.61	45.75	43.34	43.71
6007	NASDAQ	INDB	Wed, Apr 6, 2016	44.54	45.07	43.30	44.87
6006	NASDAQ	INDB	Tue, Apr 5, 2016	45.69	45.69	45.69	44.63
6005	NASDAQ	INDB	Mon, Apr 4, 2016	46.17	46.83	44.24	45.69
6004	NASDAQ	INDB	Fri, Apr 1, 2016	45.60	46.99	45.32	46.10
6003	NASDAQ	INDB	Thu, Mar 31, 2016	45.99	46.75	45.89	46.22
6002	NASDAQ	INDB	Wed, Mar 30, 2016	46.00	46.47	45.96	46.22
6001	NASDAQ	INDB	Tue, Mar 29, 2016	46.28	46.28	45.52	46.33
6000	NASDAQ	INDB	Mon, Mar 28, 2016	46.13	46.54	45.72	46.10
5999	NASDAQ	INDB	Thu, Mar 24, 2016	45.93	45.93	45.93	46.09
5998	NASDAQ	INDB	Wed, Mar 23, 2016	46.59	46.89	45.92	45.93
5997	NASDAQ	INDB	Tue, Mar 22, 2016	46.90	47.20	45.31	46.99
5996	NASDAQ	INDB	Mon, Mar 21, 2016	47.43	47.67	46.80	46.99
5995	NASDAQ	INDB	Fri, Mar 18, 2016	47.11	48.15	47.09	47.66
5994	NASDAQ	INDB	Thu, Mar 17, 2016	45.61	46.93	44.98	46.79
5993	NASDAQ	INDB	Wed, Mar 16, 2016	45.79	46.30	45.15	45.65
5992	NASDAQ	INDB	Tue, Mar 15, 2016	46.52	46.52	46.52	46.03
5991	NASDAQ	INDB	Mon, Mar 14, 2016	46.99	47.03	46.27	46.52
5990	NASDAQ	INDB	Fri, Mar 11, 2016	46.27	47.13	46.02	46.99
5989	NASDAQ	INDB	Thu, Mar 10, 2016	45.74	46.00	45.15	45.47
5988	NASDAQ	INDB	Wed, Mar 9, 2016	45.81	45.81	45.81	45.47
5987	NASDAQ	INDB	Tue, Mar 8, 2016	46.34	46.53	45.77	46.73
5986	NASDAQ	INDB	Mon, Mar 7, 2016	46.05	47.14	45.84	46.73
5985	NASDAQ	INDB	Fri, Mar 4, 2016	46.12	46.12	46.12	46.18
5984	NASDAQ	INDB	Thu, Mar 3, 2016	45.12	45.12	45.12	46.12
5983	NASDAQ	INDB	Wed, Mar 2, 2016	45.00	45.63	44.53	45.12
5982	NASDAQ	INDB	Tue, Mar 1, 2016	43.20	43.20	43.20	45.12
5981	NASDAQ	INDB	Mon, Feb 29, 2016	44.07	44.23	43.13	43.20
5980	NASDAQ	INDB	Fri, Feb 26, 2016	43.50	43.50	43.50	44.18
5979	NASDAQ	INDB	Thu, Feb 25, 2016	42.90	43.58	42.72	43.50
5978	NASDAQ	INDB	Wed, Feb 24, 2016	42.52	43.11	41.50	42.93
5977	NASDAQ	INDB	Tue, Feb 23, 2016	43.58	44.48	42.81	42.99
5976	NASDAQ	INDB	Mon, Feb 22, 2016	43.64	44.10	43.30	43.63
5975	NASDAQ	INDB	Fri, Feb 19, 2016	42.97	43.75	42.81	43.28
5974	NASDAQ	INDB	Thu, Feb 18, 2016	43.44	43.68	42.55	43.15
5973	NASDAQ	INDB	Wed, Feb 17, 2016	44.28	44.28	43.34	43.39
5972	NASDAQ	INDB	Tue, Feb 16, 2016	44.10	44.55	43.02	43.95
5971	NASDAQ	INDB	Fri, Feb 12, 2016	42.87	43.72	42.43	43.44
5970	NASDAQ	INDB	Thu, Feb 11, 2016	41.97	42.68	41.23	42.18
5969	NASDAQ	INDB	Wed, Feb 10, 2016	43.57	44.12	42.92	42.97
5968	NASDAQ	INDB	Tue, Feb 9, 2016	42.58	43.61	42.58	43.35
5967	NASDAQ	INDB	Mon, Feb 8, 2016	42.08	43.47	41.85	43.24
5966	NASDAQ	INDB	Fri, Feb 5, 2016	43.58	43.82	42.59	42.60
5965	NASDAQ	INDB	Thu, Feb 4, 2016	43.69	45.10	43.05	43.61
5964	NASDAQ	INDB	Wed, Feb 3, 2016	44.05	44.05	42.90	43.75
5963	NASDAQ	INDB	Tue, Feb 2, 2016	44.26	44.35	43.50	43.67
5962	NASDAQ	INDB	Mon, Feb 1, 2016	45.37	45.37	44.51	44.81
5961	NASDAQ	INDB	Fri, Jan 29, 2016	44.47	45.71	44.18	45.71
5960	NASDAQ	INDB	Thu, Jan 28, 2016	44.13	44.79	44.05	44.31
5959	NASDAQ	INDB	Wed, Jan 27, 2016	43.29	44.95	39.58	43.72
5958	NASDAQ	INDB	Tue, Jan 26, 2016	42.92	43.79	42.87	43.53
5957	NASDAQ	INDB	Mon, Jan 25, 2016	44.24	44.24	42.56	42.90
5956	NASDAQ	INDB	Fri, Jan 22, 2016	48.15	48.15	43.38	44.34
5955	NASDAQ	INDB	Thu, Jan 21, 2016	42.13	42.13	41.04	41.35
5954	NASDAQ	INDB	Wed, Jan 20, 2016	42.13	42.72	41.16	42.18
5953	NASDAQ	INDB	Tue, Jan 19, 2016	43.46	43.65	42.56	42.87
5952	NASDAQ	INDB	Fri, Jan 15, 2016	42.72	43.66	42.06	43.19
5951	NASDAQ	INDB	Thu, Jan 14, 2016	44.23	44.81	43.67	43.81
5950	NASDAQ	INDB	Wed, Jan 13, 2016	44.69	45.24	43.52	43.74
5949	NASDAQ	INDB	Tue, Jan 12, 2016	44.96	44.96	43.71	44.54
5948	NASDAQ	INDB	Mon, Jan 11, 2016	44.45	44.71	44.13	44.48
5947	NASDAQ	INDB	Fri, Jan 8, 2016	44.76	44.92	44.02	44.08
5946	NASDAQ	INDB	Thu, Jan 7, 2016	44.76	45.28	44.30	44.42
5945	NASDAQ	INDB	Wed, Jan 6, 2016	45.11	45.80	45.06	45.53
5944	NASDAQ	INDB	Tue, Jan 5, 2016	45.56	46.09	45.41	45.89
5943	NASDAQ	INDB	Mon, Jan 4, 2016	45.61	46.26	44.86	45.52
5942	NASDAQ	INDB	Thu, Dec 31, 2015	47.23	47.51	46.36	46.52
5941	NASDAQ	INDB	Wed, Dec 30, 2015	47.93	47.93	47.32	47.37
5940	NASDAQ	INDB	Tue, Dec 29, 2015	47.87	48.15	47.37	48.04
5939	NASDAQ	INDB	Mon, Dec 28, 2015	47.24	47.78	46.63	47.60
5938	NASDAQ	INDB	Thu, Dec 24, 2015	47.20	47.85	47.20	47.31
5937	NASDAQ	INDB	Wed, Dec 23, 2015	47.18	47.38	46.79	47.20
5936	NASDAQ	INDB	Tue, Dec 22, 2015	47.25	47.31	46.16	47.23
5935	NASDAQ	INDB	Mon, Dec 21, 2015	46.76	47.51	46.35	47.09
5934	NASDAQ	INDB	Fri, Dec 18, 2015	47.60	48.08	46.01	46.61
5933	NASDAQ	INDB	Thu, Dec 17, 2015	48.32	48.35	47.19	47.84
5932	NASDAQ	INDB	Wed, Dec 16, 2015	48.20	48.20	45.04	47.77
5931	NASDAQ	INDB	Tue, Dec 15, 2015	47.22	48.34	46.64	47.89
5930	NASDAQ	INDB	Mon, Dec 14, 2015	45.88	47.42	45.36	46.74
5929	NASDAQ	INDB	Fri, Dec 11, 2015	46.76	47.21	45.80	45.95
5928	NASDAQ	INDB	Thu, Dec 10, 2015	47.76	48.26	47.33	47.87
5927	NASDAQ	INDB	Wed, Dec 9, 2015	48.60	48.66	47.35	47.87
5926	NASDAQ	INDB	Tue, Dec 8, 2015	48.94	50.02	48.57	48.69
5925	NASDAQ	INDB	Mon, Dec 7, 2015	50.74	50.74	48.89	49.34
5924	NASDAQ	INDB	Fri, Dec 4, 2015	50.15	51.24	49.91	50.86
5923	NASDAQ	INDB	Thu, Dec 3, 2015	51.29	51.83	50.17	50.31
5922	NASDAQ	INDB	Wed, Dec 2, 2015	52.19	52.58	51.03	51.09
5921	NASDAQ	INDB	Tue, Dec 1, 2015	51.85	52.45	51.56	52.13
5920	NASDAQ	INDB	Mon, Nov 30, 2015	52.37	52.54	51.67	51.74
5919	NASDAQ	INDB	Fri, Nov 27, 2015	51.31	52.28	50.90	52.17
5918	NASDAQ	INDB	Wed, Nov 25, 2015	51.07	51.42	50.93	51.38
5917	NASDAQ	INDB	Tue, Nov 24, 2015	50.45	51.35	50.26	51.20
5916	NASDAQ	INDB	Mon, Nov 23, 2015	50.41	53.34	50.41	50.83
5915	NASDAQ	INDB	Fri, Nov 20, 2015	50.37	50.85	49.96	50.54
5914	NASDAQ	INDB	Thu, Nov 19, 2015	49.92	50.42	49.77	50.07
5913	NASDAQ	INDB	Wed, Nov 18, 2015	49.76	50.05	49.44	50.00
5912	NASDAQ	INDB	Tue, Nov 17, 2015	49.79	50.54	49.45	49.71
5911	NASDAQ	INDB	Mon, Nov 16, 2015	48.97	49.71	48.64	49.65
5910	NASDAQ	INDB	Fri, Nov 13, 2015	49.61	49.95	48.78	48.97
5909	NASDAQ	INDB	Thu, Nov 12, 2015	50.73	51.20	49.76	50.01
5908	NASDAQ	INDB	Wed, Nov 11, 2015	51.40	51.72	50.81	51.23
5907	NASDAQ	INDB	Tue, Nov 10, 2015	50.27	51.30	49.84	51.14
5906	NASDAQ	INDB	Mon, Nov 9, 2015	50.69	51.13	50.18	50.46
5905	NASDAQ	INDB	Fri, Nov 6, 2015	49.08	50.86	48.85	50.69
5904	NASDAQ	INDB	Thu, Nov 5, 2015	47.92	49.02	47.68	48.93
5903	NASDAQ	INDB	Wed, Nov 4, 2015	47.93	48.32	46.85	47.82
5902	NASDAQ	INDB	Tue, Nov 3, 2015	47.26	48.02	46.96	47.90
5901	NASDAQ	INDB	Mon, Nov 2, 2015	46.85	47.83	46.54	47.43
5900	NASDAQ	INDB	Fri, Oct 30, 2015	47.89	48.41	46.35	46.74
5899	NASDAQ	INDB	Thu, Oct 29, 2015	48.34	49.11	47.88	48.20
5898	NASDAQ	INDB	Wed, Oct 28, 2015	46.78	48.62	46.74	48.54
5897	NASDAQ	INDB	Tue, Oct 27, 2015	46.80	47.36	46.36	46.68
5896	NASDAQ	INDB	Mon, Oct 26, 2015	47.12	47.61	46.87	47.07
5895	NASDAQ	INDB	Fri, Oct 23, 2015	46.61	47.19	46.40	47.12
5894	NASDAQ	INDB	Thu, Oct 22, 2015	45.85	46.60	45.85	46.20
5893	NASDAQ	INDB	Wed, Oct 21, 2015	46.64	46.96	45.60	45.63
5892	NASDAQ	INDB	Tue, Oct 20, 2015	46.18	46.75	46.18	46.71
5891	NASDAQ	INDB	Mon, Oct 19, 2015	46.07	46.37	45.68	46.23
5890	NASDAQ	INDB	Fri, Oct 16, 2015	45.75	46.71	45.60	46.40
5889	NASDAQ	INDB	Thu, Oct 15, 2015	44.25	45.37	44.19	45.37
5888	NASDAQ	INDB	Wed, Oct 14, 2015	45.76	45.76	44.04	44.19
5887	NASDAQ	INDB	Tue, Oct 13, 2015	46.02	46.51	45.66	45.79
5886	NASDAQ	INDB	Mon, Oct 12, 2015	45.80	46.45	45.56	46.33
5885	NASDAQ	INDB	Fri, Oct 9, 2015	46.55	46.63	45.68	45.76
5884	NASDAQ	INDB	Thu, Oct 8, 2015	46.05	46.62	45.86	46.29
5883	NASDAQ	INDB	Wed, Oct 7, 2015	45.61	46.26	45.37	46.11
5882	NASDAQ	INDB	Tue, Oct 6, 2015	45.33	45.63	45.03	45.30
5881	NASDAQ	INDB	Mon, Oct 5, 2015	44.72	45.55	44.49	45.35
5880	NASDAQ	INDB	Fri, Oct 2, 2015	45.20	45.33	43.36	44.43
5879	NASDAQ	INDB	Thu, Oct 1, 2015	46.19	46.33	45.20	45.79
5878	NASDAQ	INDB	Wed, Sep 30, 2015	46.50	46.64	45.88	46.10
5877	NASDAQ	INDB	Tue, Sep 29, 2015	45.80	46.32	45.77	46.10
5876	NASDAQ	INDB	Mon, Sep 28, 2015	45.93	46.37	45.84	45.84
5875	NASDAQ	INDB	Fri, Sep 25, 2015	45.59	46.78	45.49	46.16
5874	NASDAQ	INDB	Thu, Sep 24, 2015	44.92	45.75	44.77	45.40
5873	NASDAQ	INDB	Wed, Sep 23, 2015	45.06	45.53	44.88	45.39
5872	NASDAQ	INDB	Tue, Sep 22, 2015	44.98	45.46	44.75	44.94
5871	NASDAQ	INDB	Mon, Sep 21, 2015	45.06	45.64	44.63	45.44
5870	NASDAQ	INDB	Fri, Sep 18, 2015	44.56	44.97	44.15	44.62
5869	NASDAQ	INDB	Thu, Sep 17, 2015	45.55	46.27	44.89	45.38
5868	NASDAQ	INDB	Wed, Sep 16, 2015	45.78	45.78	45.04	45.46
5867	NASDAQ	INDB	Tue, Sep 15, 2015	45.06	45.95	45.00	45.68
5866	NASDAQ	INDB	Mon, Sep 14, 2015	45.00	45.37	44.66	44.86
5865	NASDAQ	INDB	Fri, Sep 11, 2015	44.88	45.02	44.58	44.90
5864	NASDAQ	INDB	Thu, Sep 10, 2015	44.67	45.63	44.58	45.26
5863	NASDAQ	INDB	Wed, Sep 9, 2015	45.39	45.53	44.71	44.86
5862	NASDAQ	INDB	Tue, Sep 8, 2015	44.44	45.13	44.24	44.95
5861	NASDAQ	INDB	Fri, Sep 4, 2015	43.48	44.13	43.45	43.89
5860	NASDAQ	INDB	Thu, Sep 3, 2015	43.94	44.41	43.87	44.06
5859	NASDAQ	INDB	Wed, Sep 2, 2015	44.01	44.31	43.64	44.00
5858	NASDAQ	INDB	Tue, Sep 1, 2015	44.49	44.80	43.33	43.51
5857	NASDAQ	INDB	Mon, Aug 31, 2015	44.41	45.32	44.14	45.29
5856	NASDAQ	INDB	Fri, Aug 28, 2015	44.10	44.78	42.58	44.50
5855	NASDAQ	INDB	Thu, Aug 27, 2015	44.44	44.90	43.89	44.34
5854	NASDAQ	INDB	Wed, Aug 26, 2015	44.03	44.35	43.40	44.07
5853	NASDAQ	INDB	Tue, Aug 25, 2015	45.64	45.64	42.91	43.05
5852	NASDAQ	INDB	Mon, Aug 24, 2015	44.75	45.73	43.90	43.91
5851	NASDAQ	INDB	Fri, Aug 21, 2015	46.14	46.95	45.98	46.44
5850	NASDAQ	INDB	Thu, Aug 20, 2015	47.46	47.66	46.88	46.91
5849	NASDAQ	INDB	Wed, Aug 19, 2015	48.16	48.51	47.38	47.97
5848	NASDAQ	INDB	Tue, Aug 18, 2015	48.80	49.11	48.19	48.25
5847	NASDAQ	INDB	Mon, Aug 17, 2015	48.15	49.38	47.86	48.90
5846	NASDAQ	INDB	Fri, Aug 14, 2015	47.34	48.32	47.34	48.15
5845	NASDAQ	INDB	Thu, Aug 13, 2015	47.31	47.97	47.11	47.60
5844	NASDAQ	INDB	Wed, Aug 12, 2015	48.02	48.02	46.77	47.37
5843	NASDAQ	INDB	Tue, Aug 11, 2015	48.37	48.79	47.79	48.21
5842	NASDAQ	INDB	Mon, Aug 10, 2015	48.27	48.98	48.27	48.98
5841	NASDAQ	INDB	Fri, Aug 7, 2015	48.21	48.77	47.57	48.12
5840	NASDAQ	INDB	Thu, Aug 6, 2015	48.91	49.15	48.17	48.47
5839	NASDAQ	INDB	Wed, Aug 5, 2015	48.96	49.61	48.70	48.95
5838	NASDAQ	INDB	Tue, Aug 4, 2015	48.59	49.36	48.55	48.73
5837	NASDAQ	INDB	Mon, Aug 3, 2015	48.33	48.83	47.97	48.69
5836	NASDAQ	INDB	Fri, Jul 31, 2015	48.06	48.48	47.71	48.36
5835	NASDAQ	INDB	Thu, Jul 30, 2015	47.72	48.31	47.72	47.99
5834	NASDAQ	INDB	Wed, Jul 29, 2015	47.95	48.39	47.81	47.98
5833	NASDAQ	INDB	Tue, Jul 28, 2015	48.22	48.40	47.64	47.91
5832	NASDAQ	INDB	Mon, Jul 27, 2015	47.96	48.03	47.61	47.95
5831	NASDAQ	INDB	Fri, Jul 24, 2015	48.56	49.40	48.12	48.12
5830	NASDAQ	INDB	Thu, Jul 23, 2015	49.69	50.11	48.49	48.58
5829	NASDAQ	INDB	Wed, Jul 22, 2015	49.33	50.23	49.33	49.49
5828	NASDAQ	INDB	Tue, Jul 21, 2015	50.04	50.61	49.13	49.44
5827	NASDAQ	INDB	Mon, Jul 20, 2015	49.42	50.39	49.42	49.90
5826	NASDAQ	INDB	Fri, Jul 17, 2015	48.83	49.45	48.49	49.42
5825	NASDAQ	INDB	Thu, Jul 16, 2015	48.88	49.30	48.46	48.56
5824	NASDAQ	INDB	Wed, Jul 15, 2015	48.14	48.62	48.00	48.50
5823	NASDAQ	INDB	Tue, Jul 14, 2015	47.88	48.12	47.52	47.99
5822	NASDAQ	INDB	Mon, Jul 13, 2015	47.76	47.97	47.60	47.94
5821	NASDAQ	INDB	Fri, Jul 10, 2015	47.49	47.68	46.99	47.44
5820	NASDAQ	INDB	Thu, Jul 9, 2015	46.74	47.18	46.32	46.74
5819	NASDAQ	INDB	Wed, Jul 8, 2015	45.97	46.59	45.69	46.20
5818	NASDAQ	INDB	Tue, Jul 7, 2015	46.52	46.52	45.69	46.21
5817	NASDAQ	INDB	Mon, Jul 6, 2015	46.47	46.86	46.15	46.60
5816	NASDAQ	INDB	Thu, Jul 2, 2015	47.64	48.06	46.48	46.74
5815	NASDAQ	INDB	Wed, Jul 1, 2015	47.42	47.72	47.20	47.69
5814	NASDAQ	INDB	Tue, Jun 30, 2015	47.39	47.58	46.67	46.89
5813	NASDAQ	INDB	Mon, Jun 29, 2015	47.74	47.98	46.52	46.77
5812	NASDAQ	INDB	Fri, Jun 26, 2015	48.09	48.47	47.77	48.02
5811	NASDAQ	INDB	Thu, Jun 25, 2015	48.12	48.28	47.56	48.00
5810	NASDAQ	INDB	Wed, Jun 24, 2015	47.96	48.50	47.51	47.97
5809	NASDAQ	INDB	Tue, Jun 23, 2015	48.54	49.28	48.54	48.94
5808	NASDAQ	INDB	Mon, Jun 22, 2015	48.26	49.00	47.94	48.71
5807	NASDAQ	INDB	Fri, Jun 19, 2015	47.50	48.41	47.29	48.05
5806	NASDAQ	INDB	Thu, Jun 18, 2015	47.21	47.70	46.97	47.41
5805	NASDAQ	INDB	Wed, Jun 17, 2015	48.12	48.30	46.90	47.03
5804	NASDAQ	INDB	Tue, Jun 16, 2015	46.80	47.99	46.80	47.99
5803	NASDAQ	INDB	Mon, Jun 15, 2015	46.98	47.60	46.55	47.01
5802	NASDAQ	INDB	Fri, Jun 12, 2015	46.99	47.38	46.70	47.20
5801	NASDAQ	INDB	Thu, Jun 11, 2015	47.33	47.62	46.67	47.24
5800	NASDAQ	INDB	Wed, Jun 10, 2015	46.23	47.68	45.87	47.30
5799	NASDAQ	INDB	Tue, Jun 9, 2015	46.09	47.00	45.80	46.75
5798	NASDAQ	INDB	Mon, Jun 8, 2015	45.81	46.47	45.81	46.24
5797	NASDAQ	INDB	Fri, Jun 5, 2015	45.25	46.09	45.11	46.00
5796	NASDAQ	INDB	Thu, Jun 4, 2015	45.51	45.78	45.02	45.26
5795	NASDAQ	INDB	Wed, Jun 3, 2015	45.25	46.09	45.22	45.86
5794	NASDAQ	INDB	Tue, Jun 2, 2015	44.72	45.50	44.66	45.28
5793	NASDAQ	INDB	Mon, Jun 1, 2015	45.52	45.52	44.43	44.98
5792	NASDAQ	INDB	Fri, May 29, 2015	45.31	45.53	44.50	45.11
5791	NASDAQ	INDB	Thu, May 28, 2015	45.22	45.66	44.86	45.45
5790	NASDAQ	INDB	Wed, May 27, 2015	44.80	45.41	44.63	45.27
5789	NASDAQ	INDB	Tue, May 26, 2015	44.93	44.93	44.06	44.73
5788	NASDAQ	INDB	Fri, May 22, 2015	45.23	45.31	45.00	45.14
5787	NASDAQ	INDB	Thu, May 21, 2015	45.17	45.24	44.89	45.13
5786	NASDAQ	INDB	Wed, May 20, 2015	44.85	45.18	44.54	45.09
5785	NASDAQ	INDB	Tue, May 19, 2015	43.48	44.89	43.48	44.83
5784	NASDAQ	INDB	Mon, May 18, 2015	42.34	43.70	42.17	43.68
5783	NASDAQ	INDB	Fri, May 15, 2015	42.95	43.26	42.46	42.53
5782	NASDAQ	INDB	Thu, May 14, 2015	42.75	43.26	42.72	43.17
5781	NASDAQ	INDB	Wed, May 13, 2015	42.32	42.70	42.16	42.67
5780	NASDAQ	INDB	Tue, May 12, 2015	42.11	42.41	41.45	42.32
5779	NASDAQ	INDB	Mon, May 11, 2015	41.91	42.64	41.86	42.25
5778	NASDAQ	INDB	Fri, May 8, 2015	42.25	42.25	41.77	41.82
5777	NASDAQ	INDB	Thu, May 7, 2015	42.02	42.24	41.79	42.05
5776	NASDAQ	INDB	Wed, May 6, 2015	41.74	42.19	41.57	42.10
5775	NASDAQ	INDB	Tue, May 5, 2015	41.50	41.84	41.28	41.61
5774	NASDAQ	INDB	Mon, May 4, 2015	40.80	41.70	40.80	41.54
5773	NASDAQ	INDB	Fri, May 1, 2015	41.76	41.79	41.02	41.03
5772	NASDAQ	INDB	Thu, Apr 30, 2015	41.57	42.03	41.17	41.72
5771	NASDAQ	INDB	Wed, Apr 29, 2015	41.85	42.59	41.61	41.83
5770	NASDAQ	INDB	Tue, Apr 28, 2015	41.57	42.28	41.57	42.11
5769	NASDAQ	INDB	Mon, Apr 27, 2015	41.69	42.23	40.98	41.44
5768	NASDAQ	INDB	Fri, Apr 24, 2015	41.84	42.43	41.49	41.78
5767	NASDAQ	INDB	Thu, Apr 23, 2015	41.70	42.19	41.70	41.95
5766	NASDAQ	INDB	Wed, Apr 22, 2015	41.72	42.13	41.37	41.97
5765	NASDAQ	INDB	Tue, Apr 21, 2015	41.45	42.12	41.42	41.83
5764	NASDAQ	INDB	Mon, Apr 20, 2015	42.14	42.38	41.48	41.58
5763	NASDAQ	INDB	Fri, Apr 17, 2015	42.83	43.93	41.93	42.08
5762	NASDAQ	INDB	Thu, Apr 16, 2015	44.29	44.53	44.03	44.36
5761	NASDAQ	INDB	Wed, Apr 15, 2015	44.19	44.66	43.92	44.45
5760	NASDAQ	INDB	Tue, Apr 14, 2015	44.24	44.24	43.46	43.96
5759	NASDAQ	INDB	Mon, Apr 13, 2015	43.83	44.50	43.83	44.17
5758	NASDAQ	INDB	Fri, Apr 10, 2015	44.15	44.15	43.52	43.90
5757	NASDAQ	INDB	Thu, Apr 9, 2015	44.38	44.52	43.54	43.86
5756	NASDAQ	INDB	Wed, Apr 8, 2015	43.77	44.50	43.62	44.37
5755	NASDAQ	INDB	Tue, Apr 7, 2015	43.72	44.01	43.38	43.89
5754	NASDAQ	INDB	Mon, Apr 6, 2015	43.75	44.19	43.08	43.90
5753	NASDAQ	INDB	Thu, Apr 2, 2015	44.10	44.53	44.09	44.31
5752	NASDAQ	INDB	Wed, Apr 1, 2015	43.69	44.24	43.33	44.02
5751	NASDAQ	INDB	Tue, Mar 31, 2015	44.08	44.38	43.70	43.87
5750	NASDAQ	INDB	Mon, Mar 30, 2015	43.20	44.61	43.10	44.28
5749	NASDAQ	INDB	Fri, Mar 27, 2015	43.37	43.49	42.92	43.20
5748	NASDAQ	INDB	Thu, Mar 26, 2015	43.05	43.52	42.56	43.37
5747	NASDAQ	INDB	Wed, Mar 25, 2015	44.33	44.55	43.29	43.31
5746	NASDAQ	INDB	Tue, Mar 24, 2015	44.69	45.48	44.27	44.28
5745	NASDAQ	INDB	Mon, Mar 23, 2015	44.79	45.00	44.31	44.76
5744	NASDAQ	INDB	Fri, Mar 20, 2015	44.15	44.95	43.79	44.79
5743	NASDAQ	INDB	Thu, Mar 19, 2015	43.55	43.88	43.23	43.83
5742	NASDAQ	INDB	Wed, Mar 18, 2015	43.56	44.14	43.56	43.78
5741	NASDAQ	INDB	Tue, Mar 17, 2015	43.17	43.94	42.98	43.83
5740	NASDAQ	INDB	Mon, Mar 16, 2015	43.25	43.77	43.00	43.42
5739	NASDAQ	INDB	Fri, Mar 13, 2015	43.00	43.18	42.02	43.07
5738	NASDAQ	INDB	Thu, Mar 12, 2015	41.99	43.23	41.80	43.12
5737	NASDAQ	INDB	Wed, Mar 11, 2015	41.33	41.68	41.01	41.59
5736	NASDAQ	INDB	Tue, Mar 10, 2015	41.46	41.64	41.09	41.15
5735	NASDAQ	INDB	Mon, Mar 9, 2015	40.98	41.94	40.98	41.81
5734	NASDAQ	INDB	Fri, Mar 6, 2015	40.48	41.61	40.48	41.03
5733	NASDAQ	INDB	Thu, Mar 5, 2015	40.77	41.02	40.29	40.86
5732	NASDAQ	INDB	Wed, Mar 4, 2015	41.04	41.05	40.64	40.80
5731	NASDAQ	INDB	Tue, Mar 3, 2015	41.48	41.71	41.18	41.22
5730	NASDAQ	INDB	Mon, Mar 2, 2015	41.82	42.12	41.46	41.72
5729	NASDAQ	INDB	Fri, Feb 27, 2015	41.45	41.86	41.09	41.82
5728	NASDAQ	INDB	Thu, Feb 26, 2015	41.30	41.71	41.12	41.57
5727	NASDAQ	INDB	Wed, Feb 25, 2015	41.62	41.66	41.14	41.30
5726	NASDAQ	INDB	Tue, Feb 24, 2015	41.80	41.88	41.51	41.77
5725	NASDAQ	INDB	Mon, Feb 23, 2015	41.85	42.04	41.35	41.88
5724	NASDAQ	INDB	Fri, Feb 20, 2015	41.72	42.11	41.25	41.81
5723	NASDAQ	INDB	Thu, Feb 19, 2015	41.26	41.99	41.25	41.78
5722	NASDAQ	INDB	Wed, Feb 18, 2015	40.60	41.37	40.60	41.26
5721	NASDAQ	INDB	Tue, Feb 17, 2015	40.37	40.86	40.25	40.79
5720	NASDAQ	INDB	Fri, Feb 13, 2015	40.14	40.39	39.85	40.25
5719	NASDAQ	INDB	Thu, Feb 12, 2015	39.85	40.25	39.80	40.22
5718	NASDAQ	INDB	Wed, Feb 11, 2015	39.51	39.67	39.17	39.55
5717	NASDAQ	INDB	Tue, Feb 10, 2015	39.83	39.83	38.96	39.69
5716	NASDAQ	INDB	Mon, Feb 9, 2015	40.30	40.30	39.53	39.62
5715	NASDAQ	INDB	Fri, Feb 6, 2015	40.15	41.12	40.12	40.54
5714	NASDAQ	INDB	Thu, Feb 5, 2015	39.53	40.16	39.40	40.12
5713	NASDAQ	INDB	Wed, Feb 4, 2015	39.50	39.98	39.10	39.33
5712	NASDAQ	INDB	Tue, Feb 3, 2015	39.27	39.98	39.27	39.80
5711	NASDAQ	INDB	Mon, Feb 2, 2015	37.87	39.35	37.86	39.20
5710	NASDAQ	INDB	Fri, Jan 30, 2015	38.08	38.38	37.78	37.83
5709	NASDAQ	INDB	Thu, Jan 29, 2015	38.11	38.46	37.89	38.39
5708	NASDAQ	INDB	Wed, Jan 28, 2015	39.00	39.05	38.05	38.11
5707	NASDAQ	INDB	Tue, Jan 27, 2015	38.63	39.44	38.63	39.00
5706	NASDAQ	INDB	Mon, Jan 26, 2015	40.15	40.15	39.11	39.62
5705	NASDAQ	INDB	Fri, Jan 23, 2015	40.30	40.55	39.41	40.30
5704	NASDAQ	INDB	Thu, Jan 22, 2015	39.27	40.22	38.89	40.10
5703	NASDAQ	INDB	Wed, Jan 21, 2015	39.28	39.55	38.63	38.87
5702	NASDAQ	INDB	Tue, Jan 20, 2015	39.95	39.95	39.21	39.42
5701	NASDAQ	INDB	Fri, Jan 16, 2015	38.97	40.04	38.97	39.93
5700	NASDAQ	INDB	Thu, Jan 15, 2015	39.19	39.37	38.65	39.13
5699	NASDAQ	INDB	Wed, Jan 14, 2015	39.45	39.82	38.63	39.26
5698	NASDAQ	INDB	Tue, Jan 13, 2015	40.12	41.07	39.44	39.97
5697	NASDAQ	INDB	Mon, Jan 12, 2015	39.96	40.44	39.54	39.77
5696	NASDAQ	INDB	Fri, Jan 9, 2015	41.35	41.35	39.98	40.02
5695	NASDAQ	INDB	Thu, Jan 8, 2015	41.00	41.57	40.75	41.24
5694	NASDAQ	INDB	Wed, Jan 7, 2015	40.53	40.83	40.15	40.58
5693	NASDAQ	INDB	Tue, Jan 6, 2015	41.44	41.44	40.12	40.33
5692	NASDAQ	INDB	Mon, Jan 5, 2015	41.87	41.87	41.15	41.35
5691	NASDAQ	INDB	Fri, Jan 2, 2015	42.77	42.77	41.56	42.05
5690	NASDAQ	INDB	Wed, Dec 31, 2014	43.48	43.57	42.65	42.81
5689	NASDAQ	INDB	Tue, Dec 30, 2014	43.12	43.78	43.06	43.35
5688	NASDAQ	INDB	Mon, Dec 29, 2014	42.40	43.27	42.40	43.23
5687	NASDAQ	INDB	Fri, Dec 26, 2014	42.32	42.56	42.07	42.34
5686	NASDAQ	INDB	Wed, Dec 24, 2014	42.15	42.35	41.63	42.07
5685	NASDAQ	INDB	Tue, Dec 23, 2014	42.00	42.51	42.00	42.41
5684	NASDAQ	INDB	Mon, Dec 22, 2014	41.78	42.05	41.45	41.95
5683	NASDAQ	INDB	Fri, Dec 19, 2014	41.75	42.28	41.11	41.84
5682	NASDAQ	INDB	Thu, Dec 18, 2014	41.94	42.20	41.44	41.87
5681	NASDAQ	INDB	Wed, Dec 17, 2014	40.41	41.58	39.77	41.45
5680	NASDAQ	INDB	Tue, Dec 16, 2014	39.93	40.86	39.67	40.38
5679	NASDAQ	INDB	Mon, Dec 15, 2014	40.54	40.98	39.90	40.08
5678	NASDAQ	INDB	Fri, Dec 12, 2014	40.17	41.03	39.99	40.47
5677	NASDAQ	INDB	Thu, Dec 11, 2014	40.94	41.19	40.59	40.74
5676	NASDAQ	INDB	Wed, Dec 10, 2014	41.47	41.64	40.63	40.68
5675	NASDAQ	INDB	Tue, Dec 9, 2014	40.37	41.99	40.20	41.97
5674	NASDAQ	INDB	Mon, Dec 8, 2014	40.92	41.60	40.56	40.91
5673	NASDAQ	INDB	Fri, Dec 5, 2014	40.22	41.25	40.22	40.95
5672	NASDAQ	INDB	Thu, Dec 4, 2014	40.25	40.50	39.86	40.26
5671	NASDAQ	INDB	Wed, Dec 3, 2014	39.82	40.36	39.62	40.25
5670	NASDAQ	INDB	Tue, Dec 2, 2014	39.06	40.07	39.16	39.76
5669	NASDAQ	INDB	Mon, Dec 1, 2014	39.53	39.61	38.73	38.96
5668	NASDAQ	INDB	Fri, Nov 28, 2014	40.46	40.91	39.59	39.63
5667	NASDAQ	INDB	Wed, Nov 26, 2014	40.17	40.49	40.20	40.43
5666	NASDAQ	INDB	Tue, Nov 25, 2014	39.98	40.23	39.64	40.15
5665	NASDAQ	INDB	Mon, Nov 24, 2014	39.36	39.96	39.31	39.84
5664	NASDAQ	INDB	Fri, Nov 21, 2014	40.10	40.10	39.21	39.39
5663	NASDAQ	INDB	Thu, Nov 20, 2014	39.04	39.70	38.52	39.57
5662	NASDAQ	INDB	Wed, Nov 19, 2014	39.76	39.76	38.99	39.29
5661	NASDAQ	INDB	Tue, Nov 18, 2014	40.20	40.28	39.71	39.87
5660	NASDAQ	INDB	Mon, Nov 17, 2014	40.46	40.57	40.01	40.01
5659	NASDAQ	INDB	Fri, Nov 14, 2014	40.65	40.97	40.36	40.61
5658	NASDAQ	INDB	Thu, Nov 13, 2014	41.01	41.24	40.76	41.02
5657	NASDAQ	INDB	Wed, Nov 12, 2014	40.44	41.29	40.44	41.22
5656	NASDAQ	INDB	Tue, Nov 11, 2014	40.93	40.95	40.59	40.70
5655	NASDAQ	INDB	Mon, Nov 10, 2014	40.47	41.03	40.45	40.89
5654	NASDAQ	INDB	Fri, Nov 7, 2014	40.31	40.94	40.10	40.56
5653	NASDAQ	INDB	Thu, Nov 6, 2014	40.29	40.70	39.97	40.64
5652	NASDAQ	INDB	Wed, Nov 5, 2014	40.47	40.77	39.77	40.28
5651	NASDAQ	INDB	Tue, Nov 4, 2014	39.88	40.29	39.55	40.12
5650	NASDAQ	INDB	Mon, Nov 3, 2014	40.80	41.20	39.55	40.12
5649	NASDAQ	INDB	Fri, Oct 31, 2014	40.19	40.96	39.86	40.80
5648	NASDAQ	INDB	Thu, Oct 30, 2014	39.41	40.00	39.02	39.87
5647	NASDAQ	INDB	Wed, Oct 29, 2014	39.07	39.83	38.76	39.65
5646	NASDAQ	INDB	Tue, Oct 28, 2014	38.22	39.23	38.22	39.18
5645	NASDAQ	INDB	Mon, Oct 27, 2014	37.78	38.90	37.62	38.16
5644	NASDAQ	INDB	Fri, Oct 24, 2014	36.04	38.28	36.04	38.10
5643	NASDAQ	INDB	Thu, Oct 23, 2014	38.16	38.63	37.73	38.10
5642	NASDAQ	INDB	Wed, Oct 22, 2014	38.40	38.40	37.66	37.78
5641	NASDAQ	INDB	Tue, Oct 21, 2014	37.90	38.50	37.62	38.34
5640	NASDAQ	INDB	Mon, Oct 20, 2014	37.60	37.73	36.99	37.71
5639	NASDAQ	INDB	Fri, Oct 17, 2014	39.42	39.44	36.92	37.57
5638	NASDAQ	INDB	Thu, Oct 16, 2014	36.11	37.34	36.02	37.13
5637	NASDAQ	INDB	Wed, Oct 15, 2014	36.33	36.63	35.37	36.40
5636	NASDAQ	INDB	Tue, Oct 14, 2014	36.61	37.10	36.34	36.91
5635	NASDAQ	INDB	Mon, Oct 13, 2014	35.72	36.78	35.71	36.41
5634	NASDAQ	INDB	Fri, Oct 10, 2014	35.55	36.35	35.55	35.79
5633	NASDAQ	INDB	Thu, Oct 9, 2014	36.30	36.30	35.51	35.65
5632	NASDAQ	INDB	Wed, Oct 8, 2014	35.50	36.44	35.34	36.36
5631	NASDAQ	INDB	Tue, Oct 7, 2014	35.99	36.02	35.34	35.49
5630	NASDAQ	INDB	Mon, Oct 6, 2014	36.15	36.20	35.93	35.95
5629	NASDAQ	INDB	Fri, Oct 3, 2014	36.43	36.54	35.85	36.11
5628	NASDAQ	INDB	Thu, Oct 2, 2014	35.65	36.19	35.32	36.01
5627	NASDAQ	INDB	Wed, Oct 1, 2014	35.85	36.11	35.24	35.61
5626	NASDAQ	INDB	Tue, Sep 30, 2014	36.00	36.11	35.70	35.72
5625	NASDAQ	INDB	Mon, Sep 29, 2014	36.00	36.23	35.80	35.98
5624	NASDAQ	INDB	Fri, Sep 26, 2014	36.01	36.74	36.00	36.17
5623	NASDAQ	INDB	Thu, Sep 25, 2014	36.15	36.16	35.90	36.01
5622	NASDAQ	INDB	Wed, Sep 24, 2014	36.12	36.42	36.00	36.32
5621	NASDAQ	INDB	Tue, Sep 23, 2014	36.42	36.71	36.11	36.12
5620	NASDAQ	INDB	Mon, Sep 22, 2014	36.77	37.10	36.51	36.55
5619	NASDAQ	INDB	Fri, Sep 19, 2014	37.57	37.96	36.90	36.91
5618	NASDAQ	INDB	Thu, Sep 18, 2014	37.10	37.83	36.85	37.51
5617	NASDAQ	INDB	Wed, Sep 17, 2014	36.94	37.27	36.59	36.95
5616	NASDAQ	INDB	Tue, Sep 16, 2014	37.21	37.36	36.88	36.97
5615	NASDAQ	INDB	Mon, Sep 15, 2014	37.63	37.63	37.18	37.21
5614	NASDAQ	INDB	Fri, Sep 12, 2014	37.80	38.08	37.39	37.67
5613	NASDAQ	INDB	Thu, Sep 11, 2014	37.05	37.77	37.05	37.68
5612	NASDAQ	INDB	Wed, Sep 10, 2014	36.83	37.39	36.83	37.31
5611	NASDAQ	INDB	Tue, Sep 9, 2014	37.17	37.17	36.74	36.86
5610	NASDAQ	INDB	Mon, Sep 8, 2014	37.09	37.32	36.90	37.28
5609	NASDAQ	INDB	Fri, Sep 5, 2014	36.82	37.14	36.70	37.08
5608	NASDAQ	INDB	Thu, Sep 4, 2014	37.22	37.42	36.93	37.01
5607	NASDAQ	INDB	Wed, Sep 3, 2014	37.35	37.35	36.81	36.92
5606	NASDAQ	INDB	Tue, Sep 2, 2014	36.91	37.30	36.76	37.18
5605	NASDAQ	INDB	Fri, Aug 29, 2014	36.60	36.85	36.38	36.81
5604	NASDAQ	INDB	Thu, Aug 28, 2014	36.92	36.92	36.53	36.61
5603	NASDAQ	INDB	Wed, Aug 27, 2014	37.19	37.19	36.80	37.05
5602	NASDAQ	INDB	Tue, Aug 26, 2014	36.94	37.15	36.67	37.08
5601	NASDAQ	INDB	Mon, Aug 25, 2014	36.99	37.00	36.58	36.87
5600	NASDAQ	INDB	Fri, Aug 22, 2014	36.69	36.90	36.36	36.73
5599	NASDAQ	INDB	Thu, Aug 21, 2014	36.10	36.81	36.00	36.63
5598	NASDAQ	INDB	Wed, Aug 20, 2014	36.23	36.31	36.00	36.14
5597	NASDAQ	INDB	Tue, Aug 19, 2014	36.41	36.74	36.34	36.45
5596	NASDAQ	INDB	Mon, Aug 18, 2014	36.33	36.64	36.02	36.42
5595	NASDAQ	INDB	Fri, Aug 15, 2014	36.20	36.20	35.57	35.88
5594	NASDAQ	INDB	Thu, Aug 14, 2014	35.79	36.18	35.67	35.81
5593	NASDAQ	INDB	Wed, Aug 13, 2014	35.75	35.89	35.61	35.83
5592	NASDAQ	INDB	Tue, Aug 12, 2014	35.41	35.71	35.34	35.52
5591	NASDAQ	INDB	Mon, Aug 11, 2014	35.51	35.89	35.10	35.62
5590	NASDAQ	INDB	Fri, Aug 8, 2014	35.09	35.56	35.09	35.30
5589	NASDAQ	INDB	Thu, Aug 7, 2014	36.27	36.27	35.00	35.06
5588	NASDAQ	INDB	Wed, Aug 6, 2014	36.12	36.12	35.01	35.56
5587	NASDAQ	INDB	Tue, Aug 5, 2014	35.87	36.58	35.87	36.31
5586	NASDAQ	INDB	Mon, Aug 4, 2014	36.32	36.32	35.56	36.17
5585	NASDAQ	INDB	Fri, Aug 1, 2014	36.69	37.42	35.86	36.07
5584	NASDAQ	INDB	Thu, Jul 31, 2014	36.81	37.19	36.21	36.51
5583	NASDAQ	INDB	Wed, Jul 30, 2014	37.28	37.50	36.96	37.33
5582	NASDAQ	INDB	Tue, Jul 29, 2014	37.00	37.39	36.80	37.04
5581	NASDAQ	INDB	Mon, Jul 28, 2014	37.00	37.00	36.51	36.88
5580	NASDAQ	INDB	Fri, Jul 25, 2014	37.00	37.09	36.76	37.00
5579	NASDAQ	INDB	Thu, Jul 24, 2014	37.01	37.38	36.85	37.09
5578	NASDAQ	INDB	Wed, Jul 23, 2014	36.72	37.01	36.61	36.92
5577	NASDAQ	INDB	Tue, Jul 22, 2014	36.81	37.42	36.70	36.71
5576	NASDAQ	INDB	Mon, Jul 21, 2014	36.53	36.75	36.10	36.59
5575	NASDAQ	INDB	Fri, Jul 18, 2014	35.39	37.05	35.39	36.64
5574	NASDAQ	INDB	Thu, Jul 17, 2014	37.22	37.25	36.31	36.46
5573	NASDAQ	INDB	Wed, Jul 16, 2014	38.15	38.15	37.22	37.35
5572	NASDAQ	INDB	Tue, Jul 15, 2014	38.17	38.24	37.51	37.90
5571	NASDAQ	INDB	Mon, Jul 14, 2014	38.21	38.29	36.47	38.02
5570	NASDAQ	INDB	Fri, Jul 11, 2014	37.71	38.04	37.48	37.71
5569	NASDAQ	INDB	Thu, Jul 10, 2014	37.87	38.25	37.60	37.86
5568	NASDAQ	INDB	Wed, Jul 9, 2014	38.58	38.75	38.27	38.37
5567	NASDAQ	INDB	Tue, Jul 8, 2014	38.82	38.85	38.29	38.39
5566	NASDAQ	INDB	Mon, Jul 7, 2014	39.19	39.19	38.70	38.85
5565	NASDAQ	INDB	Thu, Jul 3, 2014	38.88	39.55	38.88	39.42
5564	NASDAQ	INDB	Wed, Jul 2, 2014	39.34	39.34	38.56	38.67
5563	NASDAQ	INDB	Tue, Jul 1, 2014	38.57	39.85	38.57	39.26
5562	NASDAQ	INDB	Mon, Jun 30, 2014	38.35	38.50	38.08	38.38
5561	NASDAQ	INDB	Fri, Jun 27, 2014	37.80	38.66	37.80	38.55
5560	NASDAQ	INDB	Thu, Jun 26, 2014	38.21	38.25	37.81	38.14
5559	NASDAQ	INDB	Wed, Jun 25, 2014	37.80	38.45	37.56	38.37
5558	NASDAQ	INDB	Tue, Jun 24, 2014	37.97	38.87	37.88	38.10
5557	NASDAQ	INDB	Mon, Jun 23, 2014	38.23	38.23	37.74	38.07
5556	NASDAQ	INDB	Fri, Jun 20, 2014	38.41	38.41	37.80	38.12
5555	NASDAQ	INDB	Thu, Jun 19, 2014	38.20	38.29	37.45	38.11
5554	NASDAQ	INDB	Wed, Jun 18, 2014	37.64	38.33	37.57	38.16
5553	NASDAQ	INDB	Tue, Jun 17, 2014	36.96	37.88	36.96	37.74
5552	NASDAQ	INDB	Mon, Jun 16, 2014	37.19	37.21	36.77	37.07
5551	NASDAQ	INDB	Fri, Jun 13, 2014	37.66	37.88	37.22	37.31
5550	NASDAQ	INDB	Thu, Jun 12, 2014	37.49	37.84	37.15	37.45
5549	NASDAQ	INDB	Wed, Jun 11, 2014	38.04	38.26	37.56	37.65
5548	NASDAQ	INDB	Tue, Jun 10, 2014	38.32	38.49	37.98	38.28
5547	NASDAQ	INDB	Mon, Jun 9, 2014	38.02	38.69	37.68	38.58
5546	NASDAQ	INDB	Fri, Jun 6, 2014	37.98	38.41	37.70	37.96
5545	NASDAQ	INDB	Thu, Jun 5, 2014	36.55	37.80	36.49	37.66
5544	NASDAQ	INDB	Wed, Jun 4, 2014	36.40	36.73	36.40	36.56
5543	NASDAQ	INDB	Tue, Jun 3, 2014	36.45	37.08	36.45	36.70
5542	NASDAQ	INDB	Mon, Jun 2, 2014	36.32	37.08	36.10	36.69
5541	NASDAQ	INDB	Fri, May 30, 2014	35.88	36.36	35.88	36.20
5540	NASDAQ	INDB	Thu, May 29, 2014	35.60	35.84	35.50	35.72
5539	NASDAQ	INDB	Wed, May 28, 2014	35.50	35.70	35.13	35.45
5538	NASDAQ	INDB	Tue, May 27, 2014	35.51	36.00	35.30	35.63
5537	NASDAQ	INDB	Fri, May 23, 2014	35.16	35.48	34.71	35.33
5536	NASDAQ	INDB	Thu, May 22, 2014	35.25	35.35	34.97	35.08
5535	NASDAQ	INDB	Wed, May 21, 2014	35.03	35.51	34.56	35.07
5534	NASDAQ	INDB	Tue, May 20, 2014	35.53	35.53	34.63	34.96
5533	NASDAQ	INDB	Mon, May 19, 2014	34.94	35.58	34.74	35.53
5532	NASDAQ	INDB	Fri, May 16, 2014	35.45	35.45	34.72	35.17
5531	NASDAQ	INDB	Thu, May 15, 2014	35.12	35.49	34.61	35.30
5530	NASDAQ	INDB	Wed, May 14, 2014	36.50	36.71	35.27	35.44
5529	NASDAQ	INDB	Tue, May 13, 2014	37.25	37.79	36.64	36.64
5528	NASDAQ	INDB	Mon, May 12, 2014	37.07	37.49	36.21	37.38
5527	NASDAQ	INDB	Fri, May 9, 2014	35.98	36.85	32.97	36.77
5526	NASDAQ	INDB	Thu, May 8, 2014	36.49	37.54	35.81	36.24
5525	NASDAQ	INDB	Wed, May 7, 2014	36.19	36.61	35.81	36.36
5524	NASDAQ	INDB	Tue, May 6, 2014	36.44	36.80	36.00	36.19
5523	NASDAQ	INDB	Mon, May 5, 2014	36.63	37.27	36.30	36.70
5522	NASDAQ	INDB	Fri, May 2, 2014	36.96	37.72	36.80	37.03
5521	NASDAQ	INDB	Thu, May 1, 2014	36.95	38.17	36.29	36.94
5520	NASDAQ	INDB	Wed, Apr 30, 2014	36.78	37.32	36.26	37.13
5519	NASDAQ	INDB	Tue, Apr 29, 2014	37.76	37.88	36.87	36.96
5518	NASDAQ	INDB	Mon, Apr 28, 2014	37.98	38.21	35.35	37.44
5517	NASDAQ	INDB	Fri, Apr 25, 2014	38.07	38.25	37.64	37.73
5516	NASDAQ	INDB	Thu, Apr 24, 2014	38.76	38.88	38.01	38.14
5515	NASDAQ	INDB	Wed, Apr 23, 2014	38.55	38.92	38.55	38.64
5514	NASDAQ	INDB	Tue, Apr 22, 2014	38.30	38.99	38.01	38.74
5513	NASDAQ	INDB	Mon, Apr 21, 2014	38.32	38.32	37.35	38.16
5512	NASDAQ	INDB	Thu, Apr 17, 2014	38.06	38.92	37.85	38.79
5511	NASDAQ	INDB	Wed, Apr 16, 2014	38.49	39.84	37.89	37.97
5510	NASDAQ	INDB	Tue, Apr 15, 2014	37.86	38.39	37.19	38.14
5509	NASDAQ	INDB	Mon, Apr 14, 2014	38.24	38.33	37.41	37.81
5508	NASDAQ	INDB	Fri, Apr 11, 2014	37.86	38.30	37.63	37.77
5507	NASDAQ	INDB	Thu, Apr 10, 2014	39.22	39.54	37.81	38.08
5506	NASDAQ	INDB	Wed, Apr 9, 2014	39.67	39.84	39.01	39.26
5505	NASDAQ	INDB	Tue, Apr 8, 2014	39.61	40.13	39.35	39.61
5504	NASDAQ	INDB	Mon, Apr 7, 2014	39.31	39.59	38.46	39.51
5503	NASDAQ	INDB	Fri, Apr 4, 2014	40.48	40.67	39.27	39.38
5502	NASDAQ	INDB	Thu, Apr 3, 2014	40.39	40.54	40.12	40.40
5501	NASDAQ	INDB	Wed, Apr 2, 2014	40.46	40.46	39.88	40.27
5500	NASDAQ	INDB	Tue, Apr 1, 2014	39.34	40.49	38.89	40.40
5499	NASDAQ	INDB	Mon, Mar 31, 2014	38.74	39.47	38.52	39.37
5498	NASDAQ	INDB	Fri, Mar 28, 2014	38.70	39.56	38.35	38.64
5497	NASDAQ	INDB	Thu, Mar 27, 2014	39.43	39.69	38.65	38.73
5496	NASDAQ	INDB	Wed, Mar 26, 2014	40.48	40.48	39.61	39.64
5495	NASDAQ	INDB	Tue, Mar 25, 2014	40.27	40.51	40.06	40.33
5494	NASDAQ	INDB	Mon, Mar 24, 2014	40.34	40.67	39.93	40.12
5493	NASDAQ	INDB	Fri, Mar 21, 2014	40.82	41.17	40.04	40.29
5492	NASDAQ	INDB	Thu, Mar 20, 2014	39.15	40.59	39.05	40.45
5491	NASDAQ	INDB	Wed, Mar 19, 2014	39.49	39.92	39.08	39.59
5490	NASDAQ	INDB	Tue, Mar 18, 2014	39.18	39.64	38.97	39.56
5489	NASDAQ	INDB	Mon, Mar 17, 2014	38.65	39.36	38.57	39.11
5488	NASDAQ	INDB	Fri, Mar 14, 2014	38.50	38.92	38.25	38.40
5487	NASDAQ	INDB	Thu, Mar 13, 2014	38.49	38.49	37.86	38.11
5486	NASDAQ	INDB	Wed, Mar 12, 2014	38.01	38.31	37.73	38.30
5485	NASDAQ	INDB	Tue, Mar 11, 2014	38.46	38.46	37.93	38.19
5484	NASDAQ	INDB	Mon, Mar 10, 2014	38.05	38.44	38.05	38.44
5483	NASDAQ	INDB	Fri, Mar 7, 2014	38.19	38.48	38.00	38.20
5482	NASDAQ	INDB	Thu, Mar 6, 2014	37.58	38.09	37.53	37.89
5481	NASDAQ	INDB	Wed, Mar 5, 2014	37.60	37.77	37.44	37.60
5480	NASDAQ	INDB	Tue, Mar 4, 2014	36.94	38.20	36.94	37.74
5479	NASDAQ	INDB	Mon, Mar 3, 2014	36.54	36.57	36.15	36.45
5478	NASDAQ	INDB	Fri, Feb 28, 2014	36.45	37.30	36.27	36.79
5477	NASDAQ	INDB	Thu, Feb 27, 2014	36.09	36.35	35.96	36.35
5476	NASDAQ	INDB	Wed, Feb 26, 2014	35.82	36.41	35.82	36.23
5475	NASDAQ	INDB	Tue, Feb 25, 2014	35.90	36.02	35.77	35.90
5474	NASDAQ	INDB	Mon, Feb 24, 2014	34.98	36.14	34.98	36.01
5473	NASDAQ	INDB	Fri, Feb 21, 2014	35.02	35.25	34.70	35.08
5472	NASDAQ	INDB	Thu, Feb 20, 2014	34.62	35.08	34.27	34.85
5471	NASDAQ	INDB	Wed, Feb 19, 2014	35.93	35.94	34.52	34.66
5470	NASDAQ	INDB	Tue, Feb 18, 2014	36.05	36.54	35.83	36.15
5469	NASDAQ	INDB	Fri, Feb 14, 2014	35.90	36.18	35.54	35.92
5468	NASDAQ	INDB	Thu, Feb 13, 2014	35.37	35.99	35.24	35.88
5467	NASDAQ	INDB	Wed, Feb 12, 2014	35.78	36.37	35.40	35.69
5466	NASDAQ	INDB	Tue, Feb 11, 2014	35.25	35.86	35.21	35.79
5465	NASDAQ	INDB	Mon, Feb 10, 2014	34.83	35.17	34.43	35.15
5464	NASDAQ	INDB	Fri, Feb 7, 2014	35.08	35.27	34.64	34.93
5463	NASDAQ	INDB	Thu, Feb 6, 2014	35.00	35.15	34.71	35.02
5462	NASDAQ	INDB	Wed, Feb 5, 2014	35.22	35.65	34.66	34.94
5461	NASDAQ	INDB	Tue, Feb 4, 2014	35.06	35.81	34.94	35.42
5460	NASDAQ	INDB	Mon, Feb 3, 2014	36.13	36.24	34.92	34.97
5459	NASDAQ	INDB	Fri, Jan 31, 2014	36.23	36.71	36.04	36.16
5458	NASDAQ	INDB	Thu, Jan 30, 2014	36.33	36.93	35.46	36.75
5457	NASDAQ	INDB	Wed, Jan 29, 2014	36.40	37.80	35.87	36.02
5456	NASDAQ	INDB	Tue, Jan 28, 2014	36.89	36.96	36.49	36.77
5455	NASDAQ	INDB	Mon, Jan 27, 2014	37.81	37.88	36.69	36.77
5454	NASDAQ	INDB	Fri, Jan 24, 2014	38.02	38.02	37.30	37.76
5453	NASDAQ	INDB	Thu, Jan 23, 2014	38.59	38.61	37.81	38.31
5452	NASDAQ	INDB	Wed, Jan 22, 2014	38.70	38.79	38.37	38.70
5451	NASDAQ	INDB	Tue, Jan 21, 2014	38.36	38.94	38.32	38.61
5450	NASDAQ	INDB	Fri, Jan 17, 2014	37.86	38.61	37.86	38.04
5449	NASDAQ	INDB	Thu, Jan 16, 2014	37.89	38.04	37.61	37.99
5448	NASDAQ	INDB	Wed, Jan 15, 2014	37.66	38.02	37.54	37.90
5447	NASDAQ	INDB	Tue, Jan 14, 2014	37.69	37.74	37.21	37.63
5446	NASDAQ	INDB	Mon, Jan 13, 2014	38.02	38.02	36.90	37.46
5445	NASDAQ	INDB	Fri, Jan 10, 2014	38.28	38.28	37.72	38.21
5444	NASDAQ	INDB	Thu, Jan 9, 2014	38.13	38.43	37.88	38.20
5443	NASDAQ	INDB	Wed, Jan 8, 2014	38.27	38.34	37.70	38.08
5442	NASDAQ	INDB	Tue, Jan 7, 2014	38.20	38.43	37.76	38.21
5441	NASDAQ	INDB	Mon, Jan 6, 2014	38.57	38.57	37.91	37.97
5440	NASDAQ	INDB	Fri, Jan 3, 2014	38.44	38.63	38.30	38.44
5439	NASDAQ	INDB	Thu, Jan 2, 2014	38.96	39.14	38.20	38.42
5438	NASDAQ	INDB	Tue, Dec 31, 2013	39.23	39.53	39.08	39.12
5437	NASDAQ	INDB	Mon, Dec 30, 2013	39.17	39.41	38.86	39.14
5436	NASDAQ	INDB	Fri, Dec 27, 2013	39.08	39.42	38.94	39.27
5435	NASDAQ	INDB	Thu, Dec 26, 2013	39.35	39.41	38.77	39.22
5434	NASDAQ	INDB	Tue, Dec 24, 2013	39.43	39.61	39.17	39.40
5433	NASDAQ	INDB	Mon, Dec 23, 2013	38.72	39.45	38.69	39.36
5432	NASDAQ	INDB	Fri, Dec 20, 2013	38.00	38.71	37.94	38.65
5431	NASDAQ	INDB	Thu, Dec 19, 2013	37.87	38.11	37.57	37.84
5430	NASDAQ	INDB	Wed, Dec 18, 2013	37.19	38.00	37.09	37.98
5429	NASDAQ	INDB	Tue, Dec 17, 2013	36.81	37.23	36.81	37.07
5428	NASDAQ	INDB	Mon, Dec 16, 2013	36.36	37.14	36.30	37.10
5427	NASDAQ	INDB	Fri, Dec 13, 2013	36.14	36.36	35.98	36.24
5426	NASDAQ	INDB	Thu, Dec 12, 2013	35.96	36.52	35.96	36.13
5425	NASDAQ	INDB	Wed, Dec 11, 2013	36.19	36.25	35.65	36.01
5424	NASDAQ	INDB	Tue, Dec 10, 2013	36.74	36.74	36.06	36.21
5423	NASDAQ	INDB	Mon, Dec 9, 2013	37.31	37.31	36.45	36.90
5422	NASDAQ	INDB	Fri, Dec 6, 2013	36.89	37.43	36.71	37.16
5421	NASDAQ	INDB	Thu, Dec 5, 2013	36.40	36.60	36.10	36.48
5420	NASDAQ	INDB	Wed, Dec 4, 2013	36.97	36.97	36.15	36.46
5419	NASDAQ	INDB	Tue, Dec 3, 2013	36.95	37.78	36.75	37.07
5418	NASDAQ	INDB	Mon, Dec 2, 2013	38.15	38.15	37.04	37.10
5417	NASDAQ	INDB	Fri, Nov 29, 2013	38.22	38.36	37.63	38.17
5416	NASDAQ	INDB	Wed, Nov 27, 2013	37.67	37.98	37.35	37.97
5415	NASDAQ	INDB	Tue, Nov 26, 2013	37.23	37.81	37.13	37.61
5414	NASDAQ	INDB	Mon, Nov 25, 2013	37.01	37.75	37.01	37.28
5413	NASDAQ	INDB	Fri, Nov 22, 2013	36.61	37.13	36.47	37.00
5412	NASDAQ	INDB	Thu, Nov 21, 2013	35.97	36.73	35.75	36.68
5411	NASDAQ	INDB	Wed, Nov 20, 2013	35.90	36.16	35.74	35.94
5410	NASDAQ	INDB	Tue, Nov 19, 2013	35.90	36.17	35.78	35.90
5409	NASDAQ	INDB	Mon, Nov 18, 2013	35.53	36.28	35.49	35.93
5408	NASDAQ	INDB	Fri, Nov 15, 2013	35.70	35.90	35.22	35.60
5407	NASDAQ	INDB	Thu, Nov 14, 2013	35.67	35.87	35.57	35.77
5406	NASDAQ	INDB	Wed, Nov 13, 2013	35.35	35.78	35.35	35.77
5405	NASDAQ	INDB	Tue, Nov 12, 2013	35.63	35.80	35.28	35.53
5404	NASDAQ	INDB	Mon, Nov 11, 2013	35.98	35.98	35.57	35.64
5403	NASDAQ	INDB	Fri, Nov 8, 2013	34.91	36.05	34.91	36.05
5402	NASDAQ	INDB	Thu, Nov 7, 2013	35.24	35.25	34.89	34.94
5401	NASDAQ	INDB	Wed, Nov 6, 2013	35.49	35.49	35.05	35.19
5400	NASDAQ	INDB	Tue, Nov 5, 2013	35.04	35.65	35.01	35.24
5399	NASDAQ	INDB	Mon, Nov 4, 2013	35.21	35.42	34.98	35.28
5398	NASDAQ	INDB	Fri, Nov 1, 2013	35.80	35.85	34.99	35.18
5397	NASDAQ	INDB	Thu, Oct 31, 2013	36.57	36.58	35.87	35.88
5396	NASDAQ	INDB	Wed, Oct 30, 2013	36.90	37.02	36.48	36.63
5395	NASDAQ	INDB	Tue, Oct 29, 2013	37.12	37.32	36.50	36.78
5394	NASDAQ	INDB	Mon, Oct 28, 2013	37.00	37.09	36.93	36.99
5393	NASDAQ	INDB	Fri, Oct 25, 2013	37.00	37.06	36.86	36.95
5392	NASDAQ	INDB	Thu, Oct 24, 2013	37.00	37.09	36.90	36.95
5391	NASDAQ	INDB	Wed, Oct 23, 2013	36.86	37.12	36.82	36.94
5390	NASDAQ	INDB	Tue, Oct 22, 2013	37.00	37.22	36.81	37.01
5389	NASDAQ	INDB	Mon, Oct 21, 2013	37.00	37.45	36.86	37.00
5388	NASDAQ	INDB	Fri, Oct 18, 2013	39.73	39.73	35.89	37.06
5387	NASDAQ	INDB	Thu, Oct 17, 2013	36.43	36.82	36.38	36.82
5386	NASDAQ	INDB	Wed, Oct 16, 2013	36.35	37.00	36.35	36.65
5385	NASDAQ	INDB	Tue, Oct 15, 2013	36.55	36.58	36.25	36.35
5384	NASDAQ	INDB	Mon, Oct 14, 2013	36.47	36.72	36.42	36.58
5383	NASDAQ	INDB	Fri, Oct 11, 2013	35.74	36.74	35.72	36.70
5382	NASDAQ	INDB	Thu, Oct 10, 2013	35.38	35.95	34.73	35.90
5381	NASDAQ	INDB	Wed, Oct 9, 2013	35.14	35.39	34.85	35.08
5380	NASDAQ	INDB	Tue, Oct 8, 2013	35.34	35.40	34.93	35.12
5379	NASDAQ	INDB	Mon, Oct 7, 2013	35.51	35.53	35.18	35.25
5378	NASDAQ	INDB	Fri, Oct 4, 2013	35.47	35.82	35.47	35.79
5377	NASDAQ	INDB	Thu, Oct 3, 2013	35.60	35.87	35.17	35.55
5376	NASDAQ	INDB	Wed, Oct 2, 2013	35.90	36.03	35.61	35.69
5375	NASDAQ	INDB	Tue, Oct 1, 2013	35.65	36.49	35.49	36.05
5374	NASDAQ	INDB	Mon, Sep 30, 2013	35.32	35.80	35.20	35.70
5373	NASDAQ	INDB	Fri, Sep 27, 2013	35.52	36.01	35.52	35.71
5372	NASDAQ	INDB	Thu, Sep 26, 2013	35.80	35.85	35.52	35.75
5371	NASDAQ	INDB	Wed, Sep 25, 2013	36.00	36.24	35.63	36.01
5370	NASDAQ	INDB	Tue, Sep 24, 2013	35.70	36.16	35.20	35.95
5369	NASDAQ	INDB	Mon, Sep 23, 2013	35.86	35.86	35.00	35.63
5368	NASDAQ	INDB	Fri, Sep 20, 2013	35.65	36.05	35.01	35.95
5367	NASDAQ	INDB	Thu, Sep 19, 2013	36.15	36.15	35.50	35.71
5366	NASDAQ	INDB	Wed, Sep 18, 2013	36.27	36.65	35.98	36.16
5365	NASDAQ	INDB	Tue, Sep 17, 2013	35.94	36.28	35.75	36.27
5364	NASDAQ	INDB	Mon, Sep 16, 2013	36.13	36.13	35.64	36.02
5363	NASDAQ	INDB	Fri, Sep 13, 2013	35.94	35.94	35.60	35.79
5362	NASDAQ	INDB	Thu, Sep 12, 2013	36.22	36.14	35.59	35.75
5361	NASDAQ	INDB	Wed, Sep 11, 2013	36.00	36.15	35.85	36.02
5360	NASDAQ	INDB	Tue, Sep 10, 2013	36.25	36.26	35.71	36.19
5359	NASDAQ	INDB	Mon, Sep 9, 2013	35.86	36.05	35.62	36.01
5358	NASDAQ	INDB	Fri, Sep 6, 2013	35.82	36.03	35.06	35.75
5357	NASDAQ	INDB	Thu, Sep 5, 2013	35.56	35.89	35.52	35.73
5356	NASDAQ	INDB	Wed, Sep 4, 2013	35.64	35.93	35.40	35.55
5355	NASDAQ	INDB	Tue, Sep 3, 2013	35.82	36.44	35.20	35.55
5354	NASDAQ	INDB	Fri, Aug 30, 2013	35.91	36.03	35.35	35.51
5353	NASDAQ	INDB	Thu, Aug 29, 2013	35.83	36.29	35.53	36.02
5352	NASDAQ	INDB	Wed, Aug 28, 2013	35.65	36.05	35.49	35.84
5351	NASDAQ	INDB	Tue, Aug 27, 2013	36.24	36.30	35.43	35.57
5350	NASDAQ	INDB	Mon, Aug 26, 2013	36.95	37.22	36.58	36.65
5349	NASDAQ	INDB	Fri, Aug 23, 2013	37.00	37.09	36.63	36.98
5348	NASDAQ	INDB	Thu, Aug 22, 2013	36.82	37.46	35.80	37.02
5347	NASDAQ	INDB	Wed, Aug 21, 2013	36.94	37.13	36.36	36.69
5346	NASDAQ	INDB	Tue, Aug 20, 2013	36.39	37.05	36.39	37.01
5345	NASDAQ	INDB	Mon, Aug 19, 2013	36.75	37.05	36.21	36.43
5344	NASDAQ	INDB	Fri, Aug 16, 2013	36.42	37.38	36.42	36.75
5343	NASDAQ	INDB	Thu, Aug 15, 2013	36.76	37.04	36.41	36.58
5342	NASDAQ	INDB	Wed, Aug 14, 2013	37.17	37.23	36.86	37.00
5341	NASDAQ	INDB	Tue, Aug 13, 2013	37.01	37.23	36.85	37.12
5340	NASDAQ	INDB	Mon, Aug 12, 2013	37.00	37.19	36.97	37.02
5339	NASDAQ	INDB	Fri, Aug 9, 2013	37.00	37.43	36.85	37.16
5338	NASDAQ	INDB	Thu, Aug 8, 2013	37.27	37.33	36.67	37.03
5337	NASDAQ	INDB	Wed, Aug 7, 2013	37.05	37.27	36.66	36.95
5336	NASDAQ	INDB	Tue, Aug 6, 2013	37.61	37.92	37.05	37.18
5335	NASDAQ	INDB	Mon, Aug 5, 2013	37.71	38.04	37.55	38.04
5334	NASDAQ	INDB	Fri, Aug 2, 2013	37.46	37.87	37.39	37.73
5333	NASDAQ	INDB	Thu, Aug 1, 2013	37.47	37.91	36.78	37.72
5332	NASDAQ	INDB	Wed, Jul 31, 2013	37.49	38.01	37.10	37.24
5331	NASDAQ	INDB	Tue, Jul 30, 2013	37.11	37.52	37.11	37.32
5330	NASDAQ	INDB	Mon, Jul 29, 2013	37.12	37.13	36.59	37.04
5329	NASDAQ	INDB	Fri, Jul 26, 2013	37.09	37.88	36.91	37.21
5328	NASDAQ	INDB	Thu, Jul 25, 2013	37.36	37.71	36.86	37.43
5327	NASDAQ	INDB	Wed, Jul 24, 2013	37.65	38.04	37.44	37.55
5326	NASDAQ	INDB	Tue, Jul 23, 2013	37.82	37.89	37.35	37.86
5325	NASDAQ	INDB	Mon, Jul 22, 2013	37.42	38.01	37.32	37.75
5324	NASDAQ	INDB	Fri, Jul 19, 2013	37.37	37.74	37.31	37.50
5323	NASDAQ	INDB	Thu, Jul 18, 2013	36.74	37.43	36.74	37.38
5322	NASDAQ	INDB	Wed, Jul 17, 2013	36.72	37.07	36.44	36.78
5321	NASDAQ	INDB	Tue, Jul 16, 2013	36.71	36.71	36.06	36.51
5320	NASDAQ	INDB	Mon, Jul 15, 2013	35.96	36.57	35.96	36.57
5319	NASDAQ	INDB	Fri, Jul 12, 2013	36.07	36.47	35.70	36.13
5318	NASDAQ	INDB	Thu, Jul 11, 2013	36.67	36.67	35.61	36.02
5317	NASDAQ	INDB	Wed, Jul 10, 2013	35.90	36.22	35.73	36.13
5316	NASDAQ	INDB	Tue, Jul 9, 2013	36.11	36.17	35.53	36.12
5315	NASDAQ	INDB	Mon, Jul 8, 2013	36.00	36.14	35.66	35.81
5314	NASDAQ	INDB	Fri, Jul 5, 2013	35.00	35.88	34.90	35.88
5313	NASDAQ	INDB	Wed, Jul 3, 2013	34.68	34.90	34.49	34.89
5312	NASDAQ	INDB	Tue, Jul 2, 2013	34.66	35.10	34.50	34.75
5311	NASDAQ	INDB	Mon, Jul 1, 2013	34.53	35.08	34.34	34.72
5310	NASDAQ	INDB	Fri, Jun 28, 2013	34.35	34.56	34.03	34.50
5309	NASDAQ	INDB	Thu, Jun 27, 2013	34.08	34.45	33.89	34.35
5308	NASDAQ	INDB	Wed, Jun 26, 2013	34.36	34.39	33.79	34.00
5307	NASDAQ	INDB	Tue, Jun 25, 2013	33.75	34.08	33.36	33.96
5306	NASDAQ	INDB	Mon, Jun 24, 2013	33.20	33.69	33.11	33.60
5305	NASDAQ	INDB	Fri, Jun 21, 2013	33.43	33.72	33.24	33.54
5304	NASDAQ	INDB	Thu, Jun 20, 2013	32.71	33.45	32.71	33.31
5303	NASDAQ	INDB	Wed, Jun 19, 2013	33.04	33.34	32.69	33.25
5302	NASDAQ	INDB	Tue, Jun 18, 2013	32.95	33.25	32.58	33.13
5301	NASDAQ	INDB	Mon, Jun 17, 2013	32.54	32.85	32.32	32.80
5300	NASDAQ	INDB	Fri, Jun 14, 2013	32.80	32.88	32.07	32.21
5299	NASDAQ	INDB	Thu, Jun 13, 2013	32.48	32.97	32.27	32.90
5298	NASDAQ	INDB	Wed, Jun 12, 2013	32.95	32.98	32.28	32.37
5297	NASDAQ	INDB	Tue, Jun 11, 2013	33.01	33.18	32.65	32.76
5296	NASDAQ	INDB	Mon, Jun 10, 2013	33.28	33.50	32.85	33.46
5295	NASDAQ	INDB	Fri, Jun 7, 2013	33.06	33.26	32.75	33.06
5294	NASDAQ	INDB	Thu, Jun 6, 2013	32.74	32.96	32.24	32.76
5293	NASDAQ	INDB	Wed, Jun 5, 2013	33.63	33.63	32.56	32.69
5292	NASDAQ	INDB	Tue, Jun 4, 2013	33.65	33.72	33.23	33.60
5291	NASDAQ	INDB	Mon, Jun 3, 2013	32.97	33.73	32.49	33.70
5290	NASDAQ	INDB	Fri, May 31, 2013	33.28	33.42	32.89	32.95
5289	NASDAQ	INDB	Thu, May 30, 2013	33.25	33.60	33.25	33.58
5288	NASDAQ	INDB	Wed, May 29, 2013	33.13	33.43	32.92	33.21
5287	NASDAQ	INDB	Tue, May 28, 2013	33.68	33.68	33.04	33.40
5286	NASDAQ	INDB	Fri, May 24, 2013	32.69	33.19	32.58	33.15
5285	NASDAQ	INDB	Thu, May 23, 2013	32.62	32.80	32.30	32.79
5284	NASDAQ	INDB	Wed, May 22, 2013	33.09	33.46	32.57	32.81
5283	NASDAQ	INDB	Tue, May 21, 2013	33.24	33.34	32.99	33.15
5282	NASDAQ	INDB	Mon, May 20, 2013	33.01	33.32	32.82	33.30
5281	NASDAQ	INDB	Fri, May 17, 2013	33.08	33.13	32.83	33.07
5280	NASDAQ	INDB	Thu, May 16, 2013	32.55	32.88	32.55	32.83
5279	NASDAQ	INDB	Wed, May 15, 2013	32.57	32.62	32.00	32.55
5278	NASDAQ	INDB	Tue, May 14, 2013	31.98	32.68	31.98	32.59
5277	NASDAQ	INDB	Mon, May 13, 2013	31.92	32.32	31.82	32.03
5276	NASDAQ	INDB	Fri, May 10, 2013	31.98	32.21	31.74	32.06
5275	NASDAQ	INDB	Thu, May 9, 2013	32.11	32.20	31.76	31.88
5274	NASDAQ	INDB	Wed, May 8, 2013	31.66	32.10	31.69	31.98
5273	NASDAQ	INDB	Tue, May 7, 2013	31.53	31.94	31.43	31.92
5272	NASDAQ	INDB	Mon, May 6, 2013	30.85	31.51	30.83	31.35
5271	NASDAQ	INDB	Fri, May 3, 2013	30.60	31.29	30.60	30.94
5270	NASDAQ	INDB	Thu, May 2, 2013	30.21	30.65	30.15	30.36
5269	NASDAQ	INDB	Wed, May 1, 2013	30.83	31.27	30.00	30.00
5268	NASDAQ	INDB	Tue, Apr 30, 2013	30.61	31.08	30.59	31.04
5267	NASDAQ	INDB	Mon, Apr 29, 2013	30.50	30.73	30.41	30.58
5266	NASDAQ	INDB	Fri, Apr 26, 2013	30.45	30.60	30.21	30.42
5265	NASDAQ	INDB	Thu, Apr 25, 2013	30.45	30.50	30.25	30.50
5264	NASDAQ	INDB	Wed, Apr 24, 2013	30.67	30.70	30.39	30.44
5263	NASDAQ	INDB	Tue, Apr 23, 2013	30.46	30.80	30.17	30.79
5262	NASDAQ	INDB	Mon, Apr 22, 2013	30.09	30.34	29.93	30.20
5261	NASDAQ	INDB	Fri, Apr 19, 2013	30.11	30.69	30.08	30.55
5260	NASDAQ	INDB	Thu, Apr 18, 2013	30.28	30.29	29.95	30.14
5259	NASDAQ	INDB	Wed, Apr 17, 2013	30.70	30.97	30.02	30.32
5258	NASDAQ	INDB	Tue, Apr 16, 2013	30.97	31.04	30.62	30.95
5257	NASDAQ	INDB	Mon, Apr 15, 2013	31.22	31.23	30.52	30.58
5256	NASDAQ	INDB	Fri, Apr 12, 2013	31.26	31.58	30.98	31.37
5255	NASDAQ	INDB	Thu, Apr 11, 2013	31.50	31.67	31.23	31.34
5254	NASDAQ	INDB	Wed, Apr 10, 2013	31.14	31.71	30.95	31.57
5253	NASDAQ	INDB	Tue, Apr 9, 2013	31.38	31.38	30.89	31.12
5252	NASDAQ	INDB	Mon, Apr 8, 2013	31.19	31.27	30.76	31.24
5251	NASDAQ	INDB	Fri, Apr 5, 2013	30.51	31.23	30.51	31.03
5250	NASDAQ	INDB	Thu, Apr 4, 2013	30.97	31.13	30.78	31.05
5249	NASDAQ	INDB	Wed, Apr 3, 2013	31.60	31.71	30.99	31.02
5248	NASDAQ	INDB	Tue, Apr 2, 2013	32.11	32.16	31.52	31.58
5247	NASDAQ	INDB	Mon, Apr 1, 2013	32.59	32.59	31.57	31.91
5246	NASDAQ	INDB	Thu, Mar 28, 2013	32.70	32.81	32.45	32.59
5245	NASDAQ	INDB	Wed, Mar 27, 2013	32.53	32.83	32.08	32.63
5244	NASDAQ	INDB	Tue, Mar 26, 2013	32.86	32.86	32.44	32.77
5243	NASDAQ	INDB	Mon, Mar 25, 2013	32.49	32.69	32.02	32.59
5242	NASDAQ	INDB	Fri, Mar 22, 2013	32.32	32.58	32.17	32.28
5241	NASDAQ	INDB	Thu, Mar 21, 2013	32.45	32.65	32.16	32.20
5240	NASDAQ	INDB	Wed, Mar 20, 2013	32.50	32.54	32.20	32.51
5239	NASDAQ	INDB	Tue, Mar 19, 2013	32.15	32.31	31.98	32.24
5238	NASDAQ	INDB	Mon, Mar 18, 2013	31.78	32.39	31.78	32.15
5237	NASDAQ	INDB	Fri, Mar 15, 2013	32.13	32.28	31.88	32.07
5236	NASDAQ	INDB	Thu, Mar 14, 2013	31.25	32.07	30.91	32.06
5235	NASDAQ	INDB	Wed, Mar 13, 2013	31.57	31.95	31.38	31.86
5234	NASDAQ	INDB	Tue, Mar 12, 2013	31.79	31.96	31.37	31.61
5233	NASDAQ	INDB	Mon, Mar 11, 2013	31.90	32.05	31.68	31.95
5232	NASDAQ	INDB	Fri, Mar 8, 2013	32.08	32.11	31.48	32.04
5231	NASDAQ	INDB	Thu, Mar 7, 2013	31.35	31.77	30.95	31.76
5230	NASDAQ	INDB	Wed, Mar 6, 2013	31.69	31.69	31.25	31.43
5229	NASDAQ	INDB	Tue, Mar 5, 2013	31.69	31.80	31.44	31.72
5228	NASDAQ	INDB	Mon, Mar 4, 2013	31.31	31.63	31.04	31.44
5227	NASDAQ	INDB	Fri, Mar 1, 2013	31.28	31.57	31.01	31.47
5226	NASDAQ	INDB	Thu, Feb 28, 2013	31.27	31.72	31.11	31.69
5225	NASDAQ	INDB	Wed, Feb 27, 2013	31.24	31.71	31.02	31.35
5224	NASDAQ	INDB	Tue, Feb 26, 2013	31.27	31.38	31.12	31.25
5223	NASDAQ	INDB	Mon, Feb 25, 2013	32.09	32.14	30.95	31.03
5222	NASDAQ	INDB	Fri, Feb 22, 2013	31.47	32.00	31.43	32.00
5221	NASDAQ	INDB	Thu, Feb 21, 2013	31.49	31.78	31.05	31.26
5220	NASDAQ	INDB	Wed, Feb 20, 2013	31.74	31.95	31.42	31.46
5219	NASDAQ	INDB	Tue, Feb 19, 2013	31.47	31.80	31.39	31.78
5218	NASDAQ	INDB	Fri, Feb 15, 2013	31.62	31.63	31.23	31.36
5217	NASDAQ	INDB	Thu, Feb 14, 2013	31.35	31.66	31.35	31.37
5216	NASDAQ	INDB	Wed, Feb 13, 2013	31.53	31.53	31.23	31.49
5215	NASDAQ	INDB	Tue, Feb 12, 2013	31.17	31.55	31.17	31.43
5214	NASDAQ	INDB	Mon, Feb 11, 2013	31.10	31.27	30.82	31.22
5213	NASDAQ	INDB	Fri, Feb 8, 2013	31.06	31.15	30.97	31.02
5212	NASDAQ	INDB	Thu, Feb 7, 2013	31.13	31.16	30.77	30.97
5211	NASDAQ	INDB	Wed, Feb 6, 2013	30.65	31.17	30.64	31.13
5210	NASDAQ	INDB	Tue, Feb 5, 2013	30.85	30.95	30.58	30.78
5209	NASDAQ	INDB	Mon, Feb 4, 2013	31.11	31.11	30.30	30.61
5208	NASDAQ	INDB	Fri, Feb 1, 2013	31.18	31.52	31.04	31.38
5207	NASDAQ	INDB	Thu, Jan 31, 2013	30.84	31.33	30.79	30.99
5206	NASDAQ	INDB	Wed, Jan 30, 2013	31.15	31.20	30.41	30.93
5205	NASDAQ	INDB	Tue, Jan 29, 2013	30.86	31.40	30.77	31.28
5204	NASDAQ	INDB	Mon, Jan 28, 2013	31.16	31.45	30.79	30.96
5203	NASDAQ	INDB	Fri, Jan 25, 2013	31.75	31.75	30.73	31.02
5202	NASDAQ	INDB	Thu, Jan 24, 2013	31.45	31.59	31.16	31.53
5201	NASDAQ	INDB	Wed, Jan 23, 2013	31.38	31.44	31.11	31.41
5200	NASDAQ	INDB	Tue, Jan 22, 2013	30.91	31.45	30.73	31.40
5199	NASDAQ	INDB	Fri, Jan 18, 2013	30.69	31.17	30.59	30.92
5198	NASDAQ	INDB	Thu, Jan 17, 2013	30.53	30.85	30.51	30.77
5197	NASDAQ	INDB	Wed, Jan 16, 2013	30.52	30.60	30.35	30.47
5196	NASDAQ	INDB	Tue, Jan 15, 2013	30.39	30.64	30.27	30.53
5195	NASDAQ	INDB	Mon, Jan 14, 2013	29.85	30.68	29.85	30.57
5194	NASDAQ	INDB	Fri, Jan 11, 2013	30.01	30.22	29.18	30.00
5193	NASDAQ	INDB	Thu, Jan 10, 2013	29.97	30.10	29.60	29.95
5192	NASDAQ	INDB	Wed, Jan 9, 2013	30.09	30.09	29.73	29.83
5191	NASDAQ	INDB	Tue, Jan 8, 2013	29.79	29.94	29.65	29.87
5190	NASDAQ	INDB	Mon, Jan 7, 2013	29.82	29.90	29.70	29.90
5189	NASDAQ	INDB	Fri, Jan 4, 2013	29.90	30.00	29.44	29.97
5188	NASDAQ	INDB	Thu, Jan 3, 2013	29.78	29.92	29.40	29.68
5187	NASDAQ	INDB	Wed, Jan 2, 2013	29.52	29.88	29.24	29.81
5186	NASDAQ	INDB	Mon, Dec 31, 2012	28.85	28.96	28.50	28.95
5185	NASDAQ	INDB	Fri, Dec 28, 2012	28.99	29.15	28.53	28.64
5184	NASDAQ	INDB	Thu, Dec 27, 2012	28.88	29.20	28.43	29.16
5183	NASDAQ	INDB	Wed, Dec 26, 2012	29.18	29.19	28.73	28.85
5182	NASDAQ	INDB	Mon, Dec 24, 2012	29.20	29.20	28.76	29.08
5181	NASDAQ	INDB	Fri, Dec 21, 2012	29.31	29.42	28.70	29.11
5180	NASDAQ	INDB	Thu, Dec 20, 2012	29.07	29.36	28.81	29.33
5179	NASDAQ	INDB	Wed, Dec 19, 2012	29.69	29.84	29.03	29.25
5178	NASDAQ	INDB	Tue, Dec 18, 2012	29.19	29.77	29.07	29.76
5177	NASDAQ	INDB	Mon, Dec 17, 2012	28.61	29.16	28.56	29.04
5176	NASDAQ	INDB	Fri, Dec 14, 2012	28.89	28.97	28.48	28.51
5175	NASDAQ	INDB	Thu, Dec 13, 2012	28.48	29.35	28.48	28.96
5174	NASDAQ	INDB	Wed, Dec 12, 2012	28.43	28.85	28.10	28.38
5173	NASDAQ	INDB	Tue, Dec 11, 2012	28.05	28.61	27.81	28.46
5172	NASDAQ	INDB	Mon, Dec 10, 2012	28.01	28.07	27.80	28.00
5171	NASDAQ	INDB	Fri, Dec 7, 2012	28.10	28.10	27.88	27.96
5170	NASDAQ	INDB	Thu, Dec 6, 2012	27.97	28.05	27.94	28.03
5169	NASDAQ	INDB	Wed, Dec 5, 2012	28.15	28.15	27.84	27.97
5168	NASDAQ	INDB	Tue, Dec 4, 2012	28.38	28.41	27.93	28.07
5167	NASDAQ	INDB	Mon, Dec 3, 2012	28.89	28.89	28.29	28.41
5166	NASDAQ	INDB	Fri, Nov 30, 2012	28.70	28.81	28.30	28.70
5165	NASDAQ	INDB	Thu, Nov 29, 2012	28.49	28.73	28.34	28.60
5164	NASDAQ	INDB	Wed, Nov 28, 2012	28.10	28.24	27.72	28.20
5163	NASDAQ	INDB	Tue, Nov 27, 2012	28.33	28.70	28.15	28.17
5162	NASDAQ	INDB	Mon, Nov 26, 2012	28.10	28.36	28.00	28.30
5161	NASDAQ	INDB	Fri, Nov 23, 2012	28.41	28.41	28.09	28.14
5160	NASDAQ	INDB	Wed, Nov 21, 2012	28.30	28.30	27.89	28.28
5159	NASDAQ	INDB	Tue, Nov 20, 2012	28.29	28.65	27.83	28.33
5158	NASDAQ	INDB	Mon, Nov 19, 2012	28.39	28.79	28.05	28.43
5157	NASDAQ	INDB	Fri, Nov 16, 2012	28.01	28.22	27.59	28.16
5156	NASDAQ	INDB	Thu, Nov 15, 2012	28.19	28.58	28.00	28.21
5155	NASDAQ	INDB	Wed, Nov 14, 2012	29.32	29.33	28.08	28.27
5154	NASDAQ	INDB	Tue, Nov 13, 2012	29.48	30.00	29.23	29.30
5153	NASDAQ	INDB	Mon, Nov 12, 2012	28.43	29.75	28.43	29.55
5152	NASDAQ	INDB	Fri, Nov 9, 2012	28.11	28.44	27.61	28.23
5151	NASDAQ	INDB	Thu, Nov 8, 2012	28.43	28.87	28.25	28.30
5150	NASDAQ	INDB	Wed, Nov 7, 2012	29.65	29.65	28.49	28.56
5149	NASDAQ	INDB	Tue, Nov 6, 2012	29.54	29.98	29.54	29.93
5148	NASDAQ	INDB	Mon, Nov 5, 2012	29.38	29.62	29.11	29.40
5147	NASDAQ	INDB	Fri, Nov 2, 2012	29.77	29.77	29.40	29.47
5146	NASDAQ	INDB	Thu, Nov 1, 2012	29.47	29.94	29.31	29.62
5145	NASDAQ	INDB	Wed, Oct 31, 2012	29.29	29.51	29.13	29.51
5144	NASDAQ	INDB	Fri, Oct 26, 2012	29.54	29.57	29.16	29.36
5143	NASDAQ	INDB	Thu, Oct 25, 2012	29.78	29.78	29.27	29.65
5142	NASDAQ	INDB	Wed, Oct 24, 2012	29.56	29.56	29.26	29.45
5141	NASDAQ	INDB	Tue, Oct 23, 2012	29.53	29.55	29.13	29.51
5140	NASDAQ	INDB	Mon, Oct 22, 2012	29.32	29.76	29.12	29.73
5139	NASDAQ	INDB	Fri, Oct 19, 2012	29.41	29.63	29.12	29.37
5138	NASDAQ	INDB	Thu, Oct 18, 2012	29.97	30.13	29.71	29.75
5137	NASDAQ	INDB	Wed, Oct 17, 2012	29.79	30.15	29.71	30.02
5136	NASDAQ	INDB	Tue, Oct 16, 2012	30.22	30.22	29.50	29.65
5135	NASDAQ	INDB	Mon, Oct 15, 2012	29.95	30.24	29.85	30.08
5134	NASDAQ	INDB	Fri, Oct 12, 2012	30.58	30.59	29.78	29.89
5133	NASDAQ	INDB	Thu, Oct 11, 2012	30.71	30.71	30.40	30.59
5132	NASDAQ	INDB	Wed, Oct 10, 2012	30.61	30.69	30.40	30.53
5131	NASDAQ	INDB	Tue, Oct 9, 2012	30.92	30.92	30.32	30.47
5130	NASDAQ	INDB	Mon, Oct 8, 2012	30.90	31.16	30.76	30.90
5129	NASDAQ	INDB	Fri, Oct 5, 2012	30.92	31.44	30.81	31.10
5128	NASDAQ	INDB	Thu, Oct 4, 2012	30.55	30.89	30.33	30.89
5127	NASDAQ	INDB	Wed, Oct 3, 2012	30.29	30.61	30.17	30.44
5126	NASDAQ	INDB	Tue, Oct 2, 2012	30.51	30.60	30.34	30.53
5125	NASDAQ	INDB	Mon, Oct 1, 2012	30.18	30.73	30.05	30.44
5124	NASDAQ	INDB	Fri, Sep 28, 2012	30.25	30.46	30.09	30.09
5123	NASDAQ	INDB	Thu, Sep 27, 2012	30.69	30.72	30.28	30.45
5122	NASDAQ	INDB	Wed, Sep 26, 2012	31.07	31.32	30.65	30.76
5121	NASDAQ	INDB	Tue, Sep 25, 2012	31.36	31.56	30.91	30.95
5120	NASDAQ	INDB	Mon, Sep 24, 2012	31.25	31.65	30.95	31.33
5119	NASDAQ	INDB	Fri, Sep 21, 2012	31.69	31.74	31.19	31.39
5118	NASDAQ	INDB	Thu, Sep 20, 2012	31.14	31.43	30.96	31.30
5117	NASDAQ	INDB	Wed, Sep 19, 2012	30.95	31.42	30.95	31.27
5116	NASDAQ	INDB	Tue, Sep 18, 2012	30.88	31.15	30.84	31.07
5115	NASDAQ	INDB	Mon, Sep 17, 2012	30.94	31.00	30.63	30.96
5114	NASDAQ	INDB	Fri, Sep 14, 2012	30.71	31.20	30.25	31.10
5113	NASDAQ	INDB	Thu, Sep 13, 2012	30.39	30.94	30.16	30.60
5112	NASDAQ	INDB	Wed, Sep 12, 2012	30.28	30.35	29.93	30.24
5111	NASDAQ	INDB	Tue, Sep 11, 2012	30.22	30.48	30.00	30.29
5110	NASDAQ	INDB	Mon, Sep 10, 2012	30.00	30.48	30.00	30.21
5109	NASDAQ	INDB	Fri, Sep 7, 2012	30.19	30.31	29.92	30.12
5108	NASDAQ	INDB	Thu, Sep 6, 2012	29.81	30.26	29.62	29.99
5107	NASDAQ	INDB	Wed, Sep 5, 2012	29.72	29.72	29.25	29.56
5106	NASDAQ	INDB	Tue, Sep 4, 2012	29.15	29.72	28.92	29.63
5105	NASDAQ	INDB	Fri, Aug 31, 2012	29.50	29.50	29.05	29.16
5104	NASDAQ	INDB	Thu, Aug 30, 2012	29.52	29.56	29.13	29.27
5103	NASDAQ	INDB	Wed, Aug 29, 2012	29.49	30.02	28.91	29.69
5102	NASDAQ	INDB	Tue, Aug 28, 2012	29.08	29.59	29.07	29.51
5101	NASDAQ	INDB	Mon, Aug 27, 2012	28.87	29.33	28.72	29.11
5100	NASDAQ	INDB	Fri, Aug 24, 2012	28.59	29.03	28.47	28.87
5099	NASDAQ	INDB	Thu, Aug 23, 2012	29.19	29.19	28.59	28.64
5098	NASDAQ	INDB	Wed, Aug 22, 2012	29.40	29.42	29.03	29.13
5097	NASDAQ	INDB	Tue, Aug 21, 2012	29.91	30.22	29.41	29.52
5096	NASDAQ	INDB	Mon, Aug 20, 2012	29.52	29.85	29.48	29.75
5095	NASDAQ	INDB	Fri, Aug 17, 2012	29.51	29.84	29.28	29.64
5094	NASDAQ	INDB	Thu, Aug 16, 2012	29.52	29.61	29.24	29.52
5093	NASDAQ	INDB	Wed, Aug 15, 2012	28.97	29.55	28.97	29.52
5092	NASDAQ	INDB	Tue, Aug 14, 2012	29.37	29.56	28.93	29.18
5091	NASDAQ	INDB	Mon, Aug 13, 2012	29.53	29.53	28.89	29.27
5090	NASDAQ	INDB	Fri, Aug 10, 2012	29.68	29.91	29.47	29.53
5089	NASDAQ	INDB	Thu, Aug 9, 2012	29.48	29.86	29.48	29.66
5088	NASDAQ	INDB	Wed, Aug 8, 2012	29.01	29.86	29.01	29.58
5087	NASDAQ	INDB	Tue, Aug 7, 2012	29.53	29.72	29.16	29.24
5086	NASDAQ	INDB	Mon, Aug 6, 2012	29.41	29.78	29.32	29.48
5085	NASDAQ	INDB	Fri, Aug 3, 2012	28.95	29.66	28.95	29.43
5084	NASDAQ	INDB	Thu, Aug 2, 2012	28.86	29.02	28.40	28.49
5083	NASDAQ	INDB	Wed, Aug 1, 2012	29.79	29.98	28.90	28.95
5082	NASDAQ	INDB	Tue, Jul 31, 2012	29.85	29.98	29.64	29.71
5081	NASDAQ	INDB	Mon, Jul 30, 2012	30.05	30.05	29.51	29.88
5080	NASDAQ	INDB	Fri, Jul 27, 2012	29.60	30.23	29.22	30.14
5079	NASDAQ	INDB	Thu, Jul 26, 2012	29.55	29.77	29.37	29.59
5078	NASDAQ	INDB	Wed, Jul 25, 2012	29.07	29.22	28.90	29.05
5077	NASDAQ	INDB	Tue, Jul 24, 2012	29.36	29.36	28.75	28.77
5076	NASDAQ	INDB	Mon, Jul 23, 2012	29.14	29.32	28.96	29.17
5075	NASDAQ	INDB	Fri, Jul 20, 2012	29.95	30.10	29.50	29.53
5074	NASDAQ	INDB	Thu, Jul 19, 2012	30.38	30.48	29.75	30.02
5073	NASDAQ	INDB	Wed, Jul 18, 2012	30.23	30.60	30.14	30.35
5072	NASDAQ	INDB	Tue, Jul 17, 2012	30.28	30.61	29.89	30.21
5071	NASDAQ	INDB	Mon, Jul 16, 2012	30.33	30.56	30.10	30.22
5070	NASDAQ	INDB	Fri, Jul 13, 2012	29.77	30.64	29.77	30.46
5069	NASDAQ	INDB	Thu, Jul 12, 2012	29.70	29.88	29.41	29.67
5068	NASDAQ	INDB	Wed, Jul 11, 2012	29.75	29.94	29.55	29.91
5067	NASDAQ	INDB	Tue, Jul 10, 2012	29.74	29.91	29.50	29.80
5066	NASDAQ	INDB	Mon, Jul 9, 2012	29.64	29.81	29.56	29.64
5065	NASDAQ	INDB	Fri, Jul 6, 2012	29.36	29.93	29.30	29.80
5064	NASDAQ	INDB	Thu, Jul 5, 2012	29.75	29.94	29.67	29.79
5063	NASDAQ	INDB	Tue, Jul 3, 2012	29.67	29.94	28.43	29.92
5062	NASDAQ	INDB	Mon, Jul 2, 2012	29.38	29.77	29.12	29.76
5061	NASDAQ	INDB	Fri, Jun 29, 2012	28.77	29.38	28.49	29.21
5060	NASDAQ	INDB	Thu, Jun 28, 2012	28.15	28.26	27.75	28.20
5059	NASDAQ	INDB	Wed, Jun 27, 2012	27.82	28.55	27.80	28.51
5058	NASDAQ	INDB	Tue, Jun 26, 2012	27.65	28.09	27.46	27.78
5057	NASDAQ	INDB	Mon, Jun 25, 2012	27.62	28.04	27.29	27.70
5056	NASDAQ	INDB	Fri, Jun 22, 2012	27.87	28.28	27.72	28.07
5055	NASDAQ	INDB	Thu, Jun 21, 2012	28.18	28.40	27.40	27.59
5054	NASDAQ	INDB	Wed, Jun 20, 2012	28.38	28.64	28.18	28.29
5053	NASDAQ	INDB	Tue, Jun 19, 2012	27.90	28.68	27.82	28.50
5052	NASDAQ	INDB	Mon, Jun 18, 2012	27.82	28.29	27.75	27.82
5051	NASDAQ	INDB	Fri, Jun 15, 2012	27.08	28.45	26.96	28.11
5050	NASDAQ	INDB	Thu, Jun 14, 2012	26.55	27.28	26.55	27.18
5049	NASDAQ	INDB	Wed, Jun 13, 2012	26.60	27.23	26.45	26.60
5048	NASDAQ	INDB	Tue, Jun 12, 2012	26.36	26.67	26.20	26.67
5047	NASDAQ	INDB	Mon, Jun 11, 2012	26.95	26.95	26.17	26.21
5046	NASDAQ	INDB	Fri, Jun 8, 2012	26.39	26.87	26.05	26.73
5045	NASDAQ	INDB	Thu, Jun 7, 2012	26.57	26.76	26.32	26.49
5044	NASDAQ	INDB	Wed, Jun 6, 2012	26.18	26.33	25.85	26.27
5043	NASDAQ	INDB	Tue, Jun 5, 2012	25.90	26.25	25.90	26.07
5042	NASDAQ	INDB	Mon, Jun 4, 2012	26.24	26.30	25.87	26.10
5041	NASDAQ	INDB	Fri, Jun 1, 2012	26.49	26.63	26.05	26.20
5040	NASDAQ	INDB	Thu, May 31, 2012	27.07	27.27	26.66	27.03
5039	NASDAQ	INDB	Wed, May 30, 2012	26.95	27.22	26.82	26.91
5038	NASDAQ	INDB	Tue, May 29, 2012	27.58	27.58	26.85	27.28
5037	NASDAQ	INDB	Fri, May 25, 2012	27.40	27.50	27.11	27.25
5036	NASDAQ	INDB	Thu, May 24, 2012	27.30	27.49	26.66	27.49
5035	NASDAQ	INDB	Wed, May 23, 2012	27.05	27.36	26.88	27.19
5034	NASDAQ	INDB	Tue, May 22, 2012	27.78	28.05	27.20	27.41
5033	NASDAQ	INDB	Mon, May 21, 2012	27.71	28.08	27.38	27.82
5032	NASDAQ	INDB	Fri, May 18, 2012	27.58	28.02	27.55	27.60
5031	NASDAQ	INDB	Thu, May 17, 2012	27.72	28.97	27.63	27.69
5030	NASDAQ	INDB	Wed, May 16, 2012	27.93	28.33	27.76	27.77
5029	NASDAQ	INDB	Tue, May 15, 2012	27.67	28.10	27.67	27.87
5028	NASDAQ	INDB	Mon, May 14, 2012	27.77	28.06	27.72	27.73
5027	NASDAQ	INDB	Fri, May 11, 2012	28.30	28.60	28.03	28.18
5026	NASDAQ	INDB	Thu, May 10, 2012	28.22	28.58	28.11	28.49
5025	NASDAQ	INDB	Wed, May 9, 2012	28.03	28.31	27.81	28.02
5024	NASDAQ	INDB	Tue, May 8, 2012	27.96	28.57	27.96	28.48
5023	NASDAQ	INDB	Mon, May 7, 2012	27.84	28.73	27.84	28.23
5022	NASDAQ	INDB	Fri, May 4, 2012	28.14	28.21	27.89	28.01
5021	NASDAQ	INDB	Thu, May 3, 2012	28.47	28.56	28.15	28.34
5020	NASDAQ	INDB	Wed, May 2, 2012	27.71	28.79	27.71	28.58
5019	NASDAQ	INDB	Tue, May 1, 2012	28.04	28.82	27.98	28.00
5018	NASDAQ	INDB	Mon, Apr 30, 2012	28.56	28.56	27.97	28.07
5017	NASDAQ	INDB	Fri, Apr 27, 2012	28.32	28.73	27.94	28.67
5016	NASDAQ	INDB	Thu, Apr 26, 2012	28.11	28.36	27.64	28.33
5015	NASDAQ	INDB	Wed, Apr 25, 2012	28.39	28.64	28.10	28.28
5014	NASDAQ	INDB	Tue, Apr 24, 2012	27.52	28.28	27.52	28.13
5013	NASDAQ	INDB	Mon, Apr 23, 2012	27.86	27.86	27.51	27.55
5012	NASDAQ	INDB	Fri, Apr 20, 2012	28.14	28.54	27.89	28.38
5011	NASDAQ	INDB	Thu, Apr 19, 2012	27.87	28.13	27.47	27.68
5010	NASDAQ	INDB	Wed, Apr 18, 2012	28.42	28.48	27.79	27.90
5009	NASDAQ	INDB	Tue, Apr 17, 2012	28.68	29.05	28.60	28.66
5008	NASDAQ	INDB	Mon, Apr 16, 2012	27.93	28.46	27.57	28.34
5007	NASDAQ	INDB	Fri, Apr 13, 2012	28.15	28.77	27.55	27.78
5006	NASDAQ	INDB	Thu, Apr 12, 2012	27.80	28.00	27.51	27.92
5005	NASDAQ	INDB	Wed, Apr 11, 2012	27.90	28.07	27.38	27.90
5004	NASDAQ	INDB	Tue, Apr 10, 2012	27.83	28.06	27.19	27.60
5003	NASDAQ	INDB	Mon, Apr 9, 2012	27.59	28.16	27.46	27.84
5002	NASDAQ	INDB	Thu, Apr 5, 2012	28.06	28.32	28.00	28.25
5001	NASDAQ	INDB	Wed, Apr 4, 2012	28.64	28.70	28.03	28.24
5000	NASDAQ	INDB	Tue, Apr 3, 2012	29.26	29.35	28.72	29.00
4999	NASDAQ	INDB	Mon, Apr 2, 2012	28.71	29.40	28.59	29.35
4998	NASDAQ	INDB	Fri, Mar 30, 2012	29.25	29.25	28.65	28.73
4997	NASDAQ	INDB	Thu, Mar 29, 2012	28.63	29.05	28.14	29.01
4996	NASDAQ	INDB	Wed, Mar 28, 2012	28.70	29.04	28.59	28.93
4995	NASDAQ	INDB	Tue, Mar 27, 2012	28.89	29.00	28.58	28.62
4994	NASDAQ	INDB	Mon, Mar 26, 2012	28.82	29.24	28.48	28.94
4993	NASDAQ	INDB	Fri, Mar 23, 2012	27.90	28.42	27.60	28.40
4992	NASDAQ	INDB	Thu, Mar 22, 2012	28.11	28.13	27.53	27.87
4991	NASDAQ	INDB	Wed, Mar 21, 2012	28.75	28.79	28.44	28.52
4990	NASDAQ	INDB	Tue, Mar 20, 2012	28.80	29.12	28.60	28.66
4989	NASDAQ	INDB	Mon, Mar 19, 2012	28.53	29.47	28.53	29.05
4988	NASDAQ	INDB	Fri, Mar 16, 2012	28.56	28.91	28.22	28.60
4987	NASDAQ	INDB	Thu, Mar 15, 2012	28.46	28.75	28.13	28.51
4986	NASDAQ	INDB	Wed, Mar 14, 2012	28.71	28.76	28.20	28.36
4985	NASDAQ	INDB	Tue, Mar 13, 2012	28.09	28.72	27.81	28.70
4984	NASDAQ	INDB	Mon, Mar 12, 2012	27.40	27.81	27.20	27.74
4983	NASDAQ	INDB	Fri, Mar 9, 2012	26.68	27.52	26.56	27.44
4982	NASDAQ	INDB	Thu, Mar 8, 2012	26.91	26.96	26.37	26.65
4981	NASDAQ	INDB	Wed, Mar 7, 2012	26.64	26.79	26.45	26.67
4980	NASDAQ	INDB	Tue, Mar 6, 2012	26.75	26.95	26.43	26.46
4979	NASDAQ	INDB	Mon, Mar 5, 2012	26.49	27.20	26.49	27.14
4978	NASDAQ	INDB	Fri, Mar 2, 2012	27.40	27.74	26.48	26.63
4977	NASDAQ	INDB	Thu, Mar 1, 2012	27.65	28.32	27.47	27.48
4976	NASDAQ	INDB	Wed, Feb 29, 2012	28.02	28.34	27.45	27.49
4975	NASDAQ	INDB	Tue, Feb 28, 2012	27.80	28.36	27.65	28.04
4974	NASDAQ	INDB	Mon, Feb 27, 2012	27.65	28.05	27.49	27.83
4973	NASDAQ	INDB	Fri, Feb 24, 2012	28.23	28.23	27.71	27.91
4972	NASDAQ	INDB	Thu, Feb 23, 2012	27.62	28.26	27.45	28.26
4971	NASDAQ	INDB	Wed, Feb 22, 2012	28.25	28.44	27.61	27.62
4970	NASDAQ	INDB	Tue, Feb 21, 2012	28.50	28.75	28.05	28.35
4969	NASDAQ	INDB	Fri, Feb 17, 2012	28.35	28.71	27.84	28.40
4968	NASDAQ	INDB	Thu, Feb 16, 2012	27.37	28.25	27.37	28.24
4967	NASDAQ	INDB	Wed, Feb 15, 2012	27.90	27.90	27.34	27.46
4966	NASDAQ	INDB	Tue, Feb 14, 2012	28.10	28.10	27.50	27.73
4965	NASDAQ	INDB	Mon, Feb 13, 2012	28.38	28.38	28.01	28.22
4964	NASDAQ	INDB	Fri, Feb 10, 2012	28.32	28.40	27.85	28.02
4963	NASDAQ	INDB	Thu, Feb 9, 2012	29.29	29.29	28.60	28.69
4962	NASDAQ	INDB	Wed, Feb 8, 2012	29.06	29.50	28.87	29.27
4961	NASDAQ	INDB	Tue, Feb 7, 2012	28.91	29.43	28.82	29.06
4960	NASDAQ	INDB	Mon, Feb 6, 2012	28.49	29.23	28.49	28.97
4959	NASDAQ	INDB	Fri, Feb 3, 2012	29.23	29.54	28.84	29.19
4958	NASDAQ	INDB	Thu, Feb 2, 2012	28.47	28.97	28.03	28.85
4957	NASDAQ	INDB	Wed, Feb 1, 2012	28.00	28.69	27.70	28.51
4956	NASDAQ	INDB	Tue, Jan 31, 2012	27.81	27.92	27.46	27.74
4955	NASDAQ	INDB	Mon, Jan 30, 2012	27.75	27.88	27.40	27.59
4954	NASDAQ	INDB	Fri, Jan 27, 2012	27.91	28.08	27.68	28.00
4953	NASDAQ	INDB	Thu, Jan 26, 2012	28.54	28.70	27.39	27.95
4952	NASDAQ	INDB	Wed, Jan 25, 2012	28.48	28.64	28.25	28.38
4951	NASDAQ	INDB	Tue, Jan 24, 2012	28.30	28.67	28.08	28.45
4950	NASDAQ	INDB	Mon, Jan 23, 2012	28.74	28.85	28.36	28.57
4949	NASDAQ	INDB	Fri, Jan 20, 2012	29.30	29.79	28.66	28.73
4948	NASDAQ	INDB	Thu, Jan 19, 2012	28.72	29.35	28.40	28.78
4947	NASDAQ	INDB	Wed, Jan 18, 2012	28.30	28.65	27.96	28.65
4946	NASDAQ	INDB	Tue, Jan 17, 2012	28.43	28.61	28.05	28.15
4945	NASDAQ	INDB	Fri, Jan 13, 2012	28.15	28.61	28.03	28.24
4944	NASDAQ	INDB	Thu, Jan 12, 2012	28.32	28.66	27.86	28.66
4943	NASDAQ	INDB	Wed, Jan 11, 2012	28.04	28.33	27.82	28.21
4942	NASDAQ	INDB	Tue, Jan 10, 2012	28.59	28.60	27.92	28.23
4941	NASDAQ	INDB	Mon, Jan 9, 2012	28.14	28.44	27.95	28.22
4940	NASDAQ	INDB	Fri, Jan 6, 2012	28.29	28.29	27.69	27.93
4939	NASDAQ	INDB	Thu, Jan 5, 2012	27.73	28.30	27.38	28.23
4938	NASDAQ	INDB	Wed, Jan 4, 2012	27.78	28.24	27.54	27.87
4937	NASDAQ	INDB	Tue, Jan 3, 2012	28.04	28.34	27.96	28.04
4936	NASDAQ	INDB	Fri, Dec 30, 2011	27.95	28.06	27.24	27.29
4935	NASDAQ	INDB	Thu, Dec 29, 2011	26.84	28.41	26.84	27.95
4934	NASDAQ	INDB	Wed, Dec 28, 2011	27.77	27.83	26.67	26.81
4933	NASDAQ	INDB	Tue, Dec 27, 2011	27.49	27.91	27.25	27.75
4932	NASDAQ	INDB	Fri, Dec 23, 2011	27.76	27.92	27.59	27.68
4931	NASDAQ	INDB	Thu, Dec 22, 2011	27.66	28.14	27.51	27.60
4930	NASDAQ	INDB	Wed, Dec 21, 2011	27.45	27.90	26.98	27.45
4929	NASDAQ	INDB	Tue, Dec 20, 2011	27.28	27.70	27.28	27.64
4928	NASDAQ	INDB	Mon, Dec 19, 2011	27.29	27.50	26.54	26.64
4927	NASDAQ	INDB	Fri, Dec 16, 2011	26.93	27.29	26.47	27.08
4926	NASDAQ	INDB	Thu, Dec 15, 2011	26.40	26.67	26.07	26.67
4925	NASDAQ	INDB	Wed, Dec 14, 2011	25.99	26.80	25.79	25.84
4924	NASDAQ	INDB	Tue, Dec 13, 2011	27.03	27.50	26.11	26.32
4923	NASDAQ	INDB	Mon, Dec 12, 2011	26.91	27.24	26.64	27.23
4922	NASDAQ	INDB	Fri, Dec 9, 2011	26.32	27.46	26.32	27.34
4921	NASDAQ	INDB	Thu, Dec 8, 2011	26.81	26.81	26.06	26.13
4920	NASDAQ	INDB	Wed, Dec 7, 2011	26.82	27.29	26.09	27.12
4919	NASDAQ	INDB	Tue, Dec 6, 2011	27.17	27.35	26.75	26.95
4918	NASDAQ	INDB	Mon, Dec 5, 2011	26.91	27.32	25.42	27.23
4917	NASDAQ	INDB	Fri, Dec 2, 2011	26.55	26.91	26.23	26.50
4916	NASDAQ	INDB	Thu, Dec 1, 2011	25.91	26.67	25.54	26.14
4915	NASDAQ	INDB	Wed, Nov 30, 2011	24.20	26.17	24.00	26.14
4914	NASDAQ	INDB	Tue, Nov 29, 2011	23.54	23.54	23.03	23.16
4913	NASDAQ	INDB	Mon, Nov 28, 2011	23.13	23.69	23.13	23.58
4912	NASDAQ	INDB	Fri, Nov 25, 2011	22.89	23.49	22.57	22.64
4911	NASDAQ	INDB	Wed, Nov 23, 2011	23.95	24.10	23.04	23.08
4910	NASDAQ	INDB	Tue, Nov 22, 2011	24.08	24.69	23.95	24.19
4909	NASDAQ	INDB	Mon, Nov 21, 2011	24.31	24.69	23.89	24.15
4908	NASDAQ	INDB	Fri, Nov 18, 2011	24.55	24.88	24.22	24.86
4907	NASDAQ	INDB	Thu, Nov 17, 2011	25.27	25.70	24.45	24.52
4906	NASDAQ	INDB	Wed, Nov 16, 2011	25.77	26.10	25.16	25.20
4905	NASDAQ	INDB	Tue, Nov 15, 2011	25.08	26.16	25.08	26.02
4904	NASDAQ	INDB	Mon, Nov 14, 2011	25.66	25.87	25.01	25.29
4903	NASDAQ	INDB	Fri, Nov 11, 2011	25.64	25.89	25.48	25.77
4902	NASDAQ	INDB	Thu, Nov 10, 2011	25.54	25.54	25.07	25.27
4901	NASDAQ	INDB	Wed, Nov 9, 2011	26.14	26.45	25.01	25.05
4900	NASDAQ	INDB	Tue, Nov 8, 2011	26.50	27.08	25.81	26.91
4899	NASDAQ	INDB	Mon, Nov 7, 2011	25.96	26.28	25.21	26.24
4898	NASDAQ	INDB	Fri, Nov 4, 2011	26.10	26.46	25.42	25.98
4897	NASDAQ	INDB	Thu, Nov 3, 2011	25.96	26.47	25.28	26.35
4896	NASDAQ	INDB	Wed, Nov 2, 2011	24.68	25.66	24.68	25.63
4895	NASDAQ	INDB	Tue, Nov 1, 2011	24.92	25.57	24.02	24.28
4894	NASDAQ	INDB	Mon, Oct 31, 2011	25.75	26.68	25.63	25.92
4893	NASDAQ	INDB	Fri, Oct 28, 2011	26.73	27.07	26.15	26.22
4892	NASDAQ	INDB	Thu, Oct 27, 2011	26.26	27.14	26.01	26.90
4891	NASDAQ	INDB	Wed, Oct 26, 2011	25.08	25.62	24.53	25.39
4890	NASDAQ	INDB	Tue, Oct 25, 2011	25.01	25.36	24.47	24.66
4889	NASDAQ	INDB	Mon, Oct 24, 2011	24.63	25.32	24.19	25.20
4888	NASDAQ	INDB	Fri, Oct 21, 2011	24.85	25.04	23.88	24.57
4887	NASDAQ	INDB	Thu, Oct 20, 2011	24.43	24.67	23.65	24.29
4886	NASDAQ	INDB	Wed, Oct 19, 2011	24.57	25.09	24.10	24.41
4885	NASDAQ	INDB	Tue, Oct 18, 2011	24.33	25.02	24.27	24.65
4884	NASDAQ	INDB	Mon, Oct 17, 2011	24.67	24.67	24.07	24.17
4883	NASDAQ	INDB	Fri, Oct 14, 2011	24.91	25.11	24.25	25.02
4882	NASDAQ	INDB	Thu, Oct 13, 2011	24.94	25.25	24.29	24.70
4881	NASDAQ	INDB	Wed, Oct 12, 2011	24.08	25.43	23.86	25.11
4880	NASDAQ	INDB	Tue, Oct 11, 2011	23.46	24.03	23.07	23.91
4879	NASDAQ	INDB	Mon, Oct 10, 2011	22.81	23.67	22.59	23.66
4878	NASDAQ	INDB	Fri, Oct 7, 2011	23.67	23.72	22.30	22.44
4877	NASDAQ	INDB	Thu, Oct 6, 2011	22.69	23.61	22.28	23.57
4876	NASDAQ	INDB	Wed, Oct 5, 2011	22.50	23.05	21.92	22.80
4875	NASDAQ	INDB	Tue, Oct 4, 2011	20.28	22.74	20.25	22.60
4874	NASDAQ	INDB	Mon, Oct 3, 2011	21.59	21.98	20.41	20.42
4873	NASDAQ	INDB	Fri, Sep 30, 2011	21.75	22.60	21.73	21.74
4872	NASDAQ	INDB	Thu, Sep 29, 2011	21.66	22.22	21.34	22.17
4871	NASDAQ	INDB	Wed, Sep 28, 2011	22.31	22.38	21.15	21.18
4870	NASDAQ	INDB	Tue, Sep 27, 2011	22.60	22.93	22.02	22.26
4869	NASDAQ	INDB	Mon, Sep 26, 2011	21.44	22.15	21.11	22.09
4868	NASDAQ	INDB	Fri, Sep 23, 2011	20.88	21.61	20.84	21.24
4867	NASDAQ	INDB	Thu, Sep 22, 2011	20.23	21.42	20.23	20.86
4866	NASDAQ	INDB	Wed, Sep 21, 2011	22.20	22.35	21.00	21.05
4865	NASDAQ	INDB	Tue, Sep 20, 2011	23.18	23.31	22.14	22.16
4864	NASDAQ	INDB	Mon, Sep 19, 2011	23.13	23.16	22.22	22.66
4863	NASDAQ	INDB	Fri, Sep 16, 2011	23.95	23.95	23.29	23.54
4862	NASDAQ	INDB	Thu, Sep 15, 2011	23.53	23.79	23.03	23.77
4861	NASDAQ	INDB	Wed, Sep 14, 2011	22.93	23.65	22.54	23.27
4860	NASDAQ	INDB	Tue, Sep 13, 2011	22.33	22.78	22.27	22.67
4859	NASDAQ	INDB	Mon, Sep 12, 2011	21.41	22.33	21.28	22.25
4858	NASDAQ	INDB	Fri, Sep 9, 2011	22.31	22.58	21.40	21.67
4857	NASDAQ	INDB	Thu, Sep 8, 2011	23.20	23.48	22.38	22.50
4856	NASDAQ	INDB	Wed, Sep 7, 2011	22.78	23.76	22.46	23.42
4855	NASDAQ	INDB	Tue, Sep 6, 2011	21.49	22.69	21.49	22.37
4854	NASDAQ	INDB	Fri, Sep 2, 2011	22.46	23.00	22.23	22.26
4853	NASDAQ	INDB	Thu, Sep 1, 2011	23.80	23.98	22.77	23.05
4852	NASDAQ	INDB	Wed, Aug 31, 2011	24.07	24.12	23.52	23.85
4851	NASDAQ	INDB	Tue, Aug 30, 2011	23.86	24.19	23.28	24.06
4850	NASDAQ	INDB	Mon, Aug 29, 2011	23.05	24.03	23.05	23.97
4849	NASDAQ	INDB	Fri, Aug 26, 2011	22.25	23.00	22.08	22.79
4848	NASDAQ	INDB	Thu, Aug 25, 2011	23.48	23.53	22.22	22.41
4847	NASDAQ	INDB	Wed, Aug 24, 2011	22.45	23.40	22.40	23.15
4846	NASDAQ	INDB	Tue, Aug 23, 2011	21.69	22.89	21.54	22.83
4845	NASDAQ	INDB	Mon, Aug 22, 2011	22.25	22.25	21.10	21.66
4844	NASDAQ	INDB	Fri, Aug 19, 2011	21.85	22.40	21.60	21.65
4843	NASDAQ	INDB	Thu, Aug 18, 2011	22.59	22.70	21.86	22.32
4842	NASDAQ	INDB	Wed, Aug 17, 2011	23.14	23.54	22.89	22.94
4841	NASDAQ	INDB	Tue, Aug 16, 2011	22.96	23.25	22.86	23.04
4840	NASDAQ	INDB	Mon, Aug 15, 2011	22.73	23.26	22.73	23.26
4839	NASDAQ	INDB	Fri, Aug 12, 2011	22.78	22.81	22.21	22.48
4838	NASDAQ	INDB	Thu, Aug 11, 2011	21.70	22.89	21.25	22.61
4837	NASDAQ	INDB	Wed, Aug 10, 2011	22.66	22.92	21.34	21.50
4836	NASDAQ	INDB	Tue, Aug 9, 2011	23.11	23.48	21.60	23.24
4835	NASDAQ	INDB	Mon, Aug 8, 2011	24.20	25.10	22.51	22.51
4834	NASDAQ	INDB	Fri, Aug 5, 2011	25.67	26.07	24.64	24.78
4833	NASDAQ	INDB	Thu, Aug 4, 2011	26.25	26.42	25.42	25.44
4832	NASDAQ	INDB	Wed, Aug 3, 2011	26.46	26.63	25.94	26.49
4831	NASDAQ	INDB	Tue, Aug 2, 2011	26.59	26.95	26.29	26.33
4830	NASDAQ	INDB	Mon, Aug 1, 2011	27.01	27.07	26.07	26.66
4829	NASDAQ	INDB	Fri, Jul 29, 2011	26.11	26.70	26.11	26.55
4828	NASDAQ	INDB	Thu, Jul 28, 2011	26.30	26.69	26.19	26.31
4827	NASDAQ	INDB	Wed, Jul 27, 2011	26.85	26.85	26.10	26.17
4826	NASDAQ	INDB	Tue, Jul 26, 2011	27.26	27.79	26.84	26.91
4825	NASDAQ	INDB	Mon, Jul 25, 2011	27.28	27.52	27.10	27.18
4824	NASDAQ	INDB	Fri, Jul 22, 2011	27.54	27.57	27.04	27.49
4823	NASDAQ	INDB	Thu, Jul 21, 2011	26.78	27.63	26.71	27.49
4822	NASDAQ	INDB	Wed, Jul 20, 2011	26.64	26.78	26.50	26.61
4821	NASDAQ	INDB	Tue, Jul 19, 2011	26.47	26.69	26.01	26.60
4820	NASDAQ	INDB	Mon, Jul 18, 2011	26.22	26.61	26.22	26.35
4819	NASDAQ	INDB	Fri, Jul 15, 2011	27.39	27.49	26.14	26.45
4818	NASDAQ	INDB	Thu, Jul 14, 2011	27.90	27.90	27.38	27.48
4817	NASDAQ	INDB	Wed, Jul 13, 2011	27.42	27.90	27.25	27.80
4816	NASDAQ	INDB	Tue, Jul 12, 2011	27.22	27.76	27.08	27.33
4815	NASDAQ	INDB	Mon, Jul 11, 2011	27.22	27.54	27.21	27.28
4814	NASDAQ	INDB	Fri, Jul 8, 2011	27.60	27.99	27.28	27.51
4813	NASDAQ	INDB	Thu, Jul 7, 2011	27.50	28.25	27.28	27.91
4812	NASDAQ	INDB	Wed, Jul 6, 2011	26.81	27.46	26.81	27.32
4811	NASDAQ	INDB	Tue, Jul 5, 2011	26.57	27.06	26.15	26.94
4810	NASDAQ	INDB	Fri, Jul 1, 2011	26.20	26.76	26.16	26.56
4809	NASDAQ	INDB	Thu, Jun 30, 2011	26.33	26.52	26.19	26.25
4808	NASDAQ	INDB	Wed, Jun 29, 2011	26.49	26.55	26.05	26.21
4807	NASDAQ	INDB	Tue, Jun 28, 2011	26.42	26.45	26.15	26.32
4806	NASDAQ	INDB	Mon, Jun 27, 2011	26.00	26.52	25.91	26.39
4805	NASDAQ	INDB	Fri, Jun 24, 2011	26.03	26.42	25.92	25.95
4804	NASDAQ	INDB	Thu, Jun 23, 2011	25.94	26.23	25.82	26.00
4803	NASDAQ	INDB	Wed, Jun 22, 2011	26.92	26.99	26.37	26.39
4802	NASDAQ	INDB	Tue, Jun 21, 2011	27.14	27.25	26.91	27.05
4801	NASDAQ	INDB	Mon, Jun 20, 2011	26.53	27.03	26.46	26.99
4800	NASDAQ	INDB	Fri, Jun 17, 2011	26.85	26.97	26.38	26.61
4799	NASDAQ	INDB	Thu, Jun 16, 2011	26.24	26.80	26.06	26.67
4798	NASDAQ	INDB	Wed, Jun 15, 2011	26.77	27.04	26.14	26.23
4797	NASDAQ	INDB	Tue, Jun 14, 2011	27.00	27.21	26.63	27.08
4796	NASDAQ	INDB	Mon, Jun 13, 2011	27.15	27.15	26.80	26.80
4795	NASDAQ	INDB	Fri, Jun 10, 2011	27.35	27.43	26.85	27.01
4794	NASDAQ	INDB	Thu, Jun 9, 2011	27.54	27.60	27.27	27.41
4793	NASDAQ	INDB	Wed, Jun 8, 2011	27.79	28.11	27.48	27.51
4792	NASDAQ	INDB	Tue, Jun 7, 2011	28.22	28.35	27.83	28.00
4791	NASDAQ	INDB	Mon, Jun 6, 2011	27.91	28.25	27.77	27.92
4790	NASDAQ	INDB	Fri, Jun 3, 2011	28.12	28.50	26.91	28.00
4789	NASDAQ	INDB	Thu, Jun 2, 2011	28.63	28.77	28.43	28.58
4788	NASDAQ	INDB	Wed, Jun 1, 2011	29.30	29.30	28.43	28.46
4787	NASDAQ	INDB	Tue, May 31, 2011	29.50	29.69	29.16	29.64
4786	NASDAQ	INDB	Fri, May 27, 2011	29.49	29.50	29.10	29.31
4785	NASDAQ	INDB	Thu, May 26, 2011	29.05	29.50	28.72	29.44
4784	NASDAQ	INDB	Wed, May 25, 2011	29.00	29.28	28.83	29.08
4783	NASDAQ	INDB	Tue, May 24, 2011	28.86	29.08	28.67	29.01
4782	NASDAQ	INDB	Mon, May 23, 2011	28.60	29.07	28.60	28.67
4781	NASDAQ	INDB	Fri, May 20, 2011	29.00	29.16	28.90	29.00
4780	NASDAQ	INDB	Thu, May 19, 2011	29.28	29.44	28.80	29.06
4779	NASDAQ	INDB	Wed, May 18, 2011	29.17	29.25	28.91	29.23
4778	NASDAQ	INDB	Tue, May 17, 2011	29.00	29.43	28.95	29.08
4777	NASDAQ	INDB	Mon, May 16, 2011	29.00	29.19	28.95	29.00
4776	NASDAQ	INDB	Fri, May 13, 2011	29.71	29.71	29.01	29.12
4775	NASDAQ	INDB	Thu, May 12, 2011	29.62	29.84	29.32	29.67
4774	NASDAQ	INDB	Wed, May 11, 2011	29.86	29.96	29.66	29.75
4773	NASDAQ	INDB	Tue, May 10, 2011	29.35	29.99	29.35	29.98
4772	NASDAQ	INDB	Mon, May 9, 2011	29.25	29.39	29.17	29.26
4771	NASDAQ	INDB	Fri, May 6, 2011	29.64	29.64	29.07	29.20
4770	NASDAQ	INDB	Thu, May 5, 2011	29.04	29.61	28.83	29.27
4769	NASDAQ	INDB	Wed, May 4, 2011	29.15	29.37	29.05	29.20
4768	NASDAQ	INDB	Tue, May 3, 2011	28.87	29.19	28.81	29.11
4767	NASDAQ	INDB	Mon, May 2, 2011	29.47	29.47	29.00	29.00
4766	NASDAQ	INDB	Fri, Apr 29, 2011	29.26	29.45	28.95	29.30
4765	NASDAQ	INDB	Thu, Apr 28, 2011	28.79	29.20	28.65	29.15
4764	NASDAQ	INDB	Wed, Apr 27, 2011	28.40	28.85	28.31	28.76
4763	NASDAQ	INDB	Tue, Apr 26, 2011	28.00	28.51	27.88	28.32
4762	NASDAQ	INDB	Mon, Apr 25, 2011	27.90	27.97	27.85	27.96
4761	NASDAQ	INDB	Thu, Apr 21, 2011	28.24	28.30	27.55	28.01
4760	NASDAQ	INDB	Wed, Apr 20, 2011	27.95	28.02	27.83	28.01
4759	NASDAQ	INDB	Tue, Apr 19, 2011	28.14	28.14	27.51	27.64
4758	NASDAQ	INDB	Mon, Apr 18, 2011	27.53	28.14	27.40	27.97
4757	NASDAQ	INDB	Fri, Apr 15, 2011	26.76	28.22	26.35	27.86
4756	NASDAQ	INDB	Thu, Apr 14, 2011	26.26	27.04	26.26	26.88
4755	NASDAQ	INDB	Wed, Apr 13, 2011	27.22	27.22	26.36	26.60
4754	NASDAQ	INDB	Tue, Apr 12, 2011	27.28	27.64	27.05	27.05
4753	NASDAQ	INDB	Mon, Apr 11, 2011	27.40	27.57	27.40	27.42
4752	NASDAQ	INDB	Fri, Apr 8, 2011	27.96	27.96	27.33	27.43
4751	NASDAQ	INDB	Thu, Apr 7, 2011	28.12	28.12	27.52	27.74
4750	NASDAQ	INDB	Wed, Apr 6, 2011	27.70	28.18	27.66	28.06
4749	NASDAQ	INDB	Tue, Apr 5, 2011	27.41	27.79	27.09	27.49
4748	NASDAQ	INDB	Mon, Apr 4, 2011	27.50	27.67	27.12	27.53
4747	NASDAQ	INDB	Fri, Apr 1, 2011	27.27	27.56	27.20	27.35
4746	NASDAQ	INDB	Thu, Mar 31, 2011	26.37	27.12	26.25	27.01
4745	NASDAQ	INDB	Wed, Mar 30, 2011	26.02	26.57	25.74	26.54
4744	NASDAQ	INDB	Tue, Mar 29, 2011	25.80	26.13	25.82	25.89
4743	NASDAQ	INDB	Mon, Mar 28, 2011	26.20	26.28	25.72	25.75
4742	NASDAQ	INDB	Fri, Mar 25, 2011	26.08	26.85	25.92	26.09
4741	NASDAQ	INDB	Thu, Mar 24, 2011	26.13	26.15	25.81	25.98
4740	NASDAQ	INDB	Wed, Mar 23, 2011	26.60	26.60	25.84	26.27
4739	NASDAQ	INDB	Tue, Mar 22, 2011	26.77	26.92	26.55	26.68
4738	NASDAQ	INDB	Mon, Mar 21, 2011	26.62	26.83	26.42	26.72
4737	NASDAQ	INDB	Fri, Mar 18, 2011	25.73	26.36	25.73	26.36
4736	NASDAQ	INDB	Thu, Mar 17, 2011	25.81	25.81	25.44	25.51
4735	NASDAQ	INDB	Wed, Mar 16, 2011	25.68	25.68	25.22	25.48
4734	NASDAQ	INDB	Tue, Mar 15, 2011	24.86	25.84	24.86	25.71
4733	NASDAQ	INDB	Mon, Mar 14, 2011	25.54	25.85	25.29	25.56
4732	NASDAQ	INDB	Fri, Mar 11, 2011	25.86	26.15	25.54	25.84
4731	NASDAQ	INDB	Thu, Mar 10, 2011	26.70	26.70	25.80	25.92
4730	NASDAQ	INDB	Wed, Mar 9, 2011	27.15	27.33	26.83	27.11
4729	NASDAQ	INDB	Tue, Mar 8, 2011	26.40	27.32	26.40	27.19
4728	NASDAQ	INDB	Mon, Mar 7, 2011	27.32	27.34	26.25	26.41
4727	NASDAQ	INDB	Fri, Mar 4, 2011	27.33	27.34	26.87	27.25
4726	NASDAQ	INDB	Thu, Mar 3, 2011	26.99	27.38	26.99	27.37
4725	NASDAQ	INDB	Wed, Mar 2, 2011	26.97	27.03	26.37	26.77
4724	NASDAQ	INDB	Tue, Mar 1, 2011	27.28	27.46	26.78	27.06
4723	NASDAQ	INDB	Mon, Feb 28, 2011	27.10	27.33	26.90	27.18
4722	NASDAQ	INDB	Fri, Feb 25, 2011	26.07	26.94	25.97	26.87
4721	NASDAQ	INDB	Thu, Feb 24, 2011	26.15	26.40	25.58	26.01
4720	NASDAQ	INDB	Wed, Feb 23, 2011	26.41	26.95	26.11	26.13
4719	NASDAQ	INDB	Tue, Feb 22, 2011	27.30	27.70	26.64	26.65
4718	NASDAQ	INDB	Fri, Feb 18, 2011	27.53	27.83	27.47	27.71
4717	NASDAQ	INDB	Thu, Feb 17, 2011	27.56	27.64	27.21	27.32
4716	NASDAQ	INDB	Wed, Feb 16, 2011	27.65	27.72	27.29	27.51
4715	NASDAQ	INDB	Tue, Feb 15, 2011	27.53	27.89	27.32	27.34
4714	NASDAQ	INDB	Mon, Feb 14, 2011	27.94	28.00	27.43	27.71
4713	NASDAQ	INDB	Fri, Feb 11, 2011	27.30	28.08	27.02	28.08
4712	NASDAQ	INDB	Thu, Feb 10, 2011	27.47	27.85	27.30	27.40
4711	NASDAQ	INDB	Wed, Feb 9, 2011	27.84	27.91	27.44	27.78
4710	NASDAQ	INDB	Tue, Feb 8, 2011	27.97	28.20	27.40	28.04
4709	NASDAQ	INDB	Mon, Feb 7, 2011	27.84	28.37	27.76	27.90
4708	NASDAQ	INDB	Fri, Feb 4, 2011	27.98	28.12	27.67	27.92
4707	NASDAQ	INDB	Thu, Feb 3, 2011	28.03	28.25	27.53	28.03
4706	NASDAQ	INDB	Wed, Feb 2, 2011	27.89	28.19	27.86	28.02
4705	NASDAQ	INDB	Tue, Feb 1, 2011	27.33	28.14	27.19	28.08
4704	NASDAQ	INDB	Mon, Jan 31, 2011	27.82	27.88	27.15	27.18
4703	NASDAQ	INDB	Fri, Jan 28, 2011	28.50	28.86	27.38	27.59
4702	NASDAQ	INDB	Thu, Jan 27, 2011	28.80	28.80	28.32	28.58
4701	NASDAQ	INDB	Wed, Jan 26, 2011	28.40	28.94	28.05	28.83
4700	NASDAQ	INDB	Tue, Jan 25, 2011	28.09	28.50	27.52	28.44
4699	NASDAQ	INDB	Mon, Jan 24, 2011	28.07	28.38	27.93	28.37
4698	NASDAQ	INDB	Fri, Jan 21, 2011	26.73	28.50	26.68	28.20
4697	NASDAQ	INDB	Thu, Jan 20, 2011	26.42	26.83	26.32	26.57
4696	NASDAQ	INDB	Wed, Jan 19, 2011	27.70	27.80	26.59	26.62
4695	NASDAQ	INDB	Tue, Jan 18, 2011	27.62	28.00	27.54	27.79
4694	NASDAQ	INDB	Fri, Jan 14, 2011	27.03	27.75	27.03	27.73
4693	NASDAQ	INDB	Thu, Jan 13, 2011	26.90	27.52	26.89	27.00
4692	NASDAQ	INDB	Wed, Jan 12, 2011	27.34	27.37	27.00	27.24
4691	NASDAQ	INDB	Tue, Jan 11, 2011	27.36	27.48	26.82	27.06
4690	NASDAQ	INDB	Mon, Jan 10, 2011	26.77	27.33	26.35	27.18
4689	NASDAQ	INDB	Fri, Jan 7, 2011	27.93	27.95	26.83	26.95
4688	NASDAQ	INDB	Thu, Jan 6, 2011	28.08	28.11	27.55	27.91
4687	NASDAQ	INDB	Wed, Jan 5, 2011	27.39	28.15	27.37	28.00
4686	NASDAQ	INDB	Tue, Jan 4, 2011	28.38	28.43	27.00	27.37
4685	NASDAQ	INDB	Mon, Jan 3, 2011	27.40	28.43	27.40	28.26
4684	NASDAQ	INDB	Fri, Dec 31, 2010	27.74	27.95	27.04	27.05
4683	NASDAQ	INDB	Thu, Dec 30, 2010	28.10	28.10	27.68	27.88
4682	NASDAQ	INDB	Wed, Dec 29, 2010	28.03	28.41	27.81	28.05
4681	NASDAQ	INDB	Tue, Dec 28, 2010	27.85	28.15	27.73	28.09
4680	NASDAQ	INDB	Mon, Dec 27, 2010	27.39	27.94	27.39	27.91
4679	NASDAQ	INDB	Thu, Dec 23, 2010	27.75	27.90	27.01	27.42
4678	NASDAQ	INDB	Wed, Dec 22, 2010	27.47	27.97	27.47	27.73
4677	NASDAQ	INDB	Tue, Dec 21, 2010	27.48	27.74	27.30	27.50
4676	NASDAQ	INDB	Mon, Dec 20, 2010	27.55	27.60	27.17	27.28
4675	NASDAQ	INDB	Fri, Dec 17, 2010	27.43	27.60	27.33	27.53
4674	NASDAQ	INDB	Thu, Dec 16, 2010	26.85	27.51	26.82	27.33
4673	NASDAQ	INDB	Wed, Dec 15, 2010	27.37	27.55	26.68	26.94
4672	NASDAQ	INDB	Tue, Dec 14, 2010	27.44	27.59	27.17	27.34
4671	NASDAQ	INDB	Mon, Dec 13, 2010	27.45	27.73	27.01	27.32
4670	NASDAQ	INDB	Fri, Dec 10, 2010	26.81	27.47	26.70	27.42
4669	NASDAQ	INDB	Thu, Dec 9, 2010	26.60	26.97	26.48	26.74
4668	NASDAQ	INDB	Wed, Dec 8, 2010	26.38	26.80	26.21	26.51
4667	NASDAQ	INDB	Tue, Dec 7, 2010	26.11	26.39	25.98	26.22
4666	NASDAQ	INDB	Mon, Dec 6, 2010	25.71	26.12	25.71	25.95
4665	NASDAQ	INDB	Fri, Dec 3, 2010	25.63	25.87	25.36	25.84
4664	NASDAQ	INDB	Thu, Dec 2, 2010	25.83	25.93	25.57	25.85
4663	NASDAQ	INDB	Wed, Dec 1, 2010	24.75	25.85	24.55	25.79
4662	NASDAQ	INDB	Tue, Nov 30, 2010	24.64	24.64	24.13	24.29
4661	NASDAQ	INDB	Mon, Nov 29, 2010	24.49	25.04	24.32	24.91
4660	NASDAQ	INDB	Fri, Nov 26, 2010	24.57	24.82	24.57	24.67
4659	NASDAQ	INDB	Wed, Nov 24, 2010	24.45	24.88	23.42	24.76
4658	NASDAQ	INDB	Tue, Nov 23, 2010	23.94	24.31	23.64	24.16
4657	NASDAQ	INDB	Mon, Nov 22, 2010	24.60	24.60	23.87	24.14
4656	NASDAQ	INDB	Fri, Nov 19, 2010	24.94	24.94	24.07	24.65
4655	NASDAQ	INDB	Thu, Nov 18, 2010	24.84	25.35	24.68	24.91
4654	NASDAQ	INDB	Wed, Nov 17, 2010	25.02	25.07	24.35	24.47
4653	NASDAQ	INDB	Tue, Nov 16, 2010	25.45	25.54	24.76	25.02
4652	NASDAQ	INDB	Mon, Nov 15, 2010	25.40	25.80	25.21	25.61
4651	NASDAQ	INDB	Fri, Nov 12, 2010	25.00	25.66	24.76	25.32
4650	NASDAQ	INDB	Thu, Nov 11, 2010	25.70	25.71	25.26	25.29
4649	NASDAQ	INDB	Wed, Nov 10, 2010	25.32	26.05	25.15	26.04
4648	NASDAQ	INDB	Tue, Nov 9, 2010	25.26	25.41	24.99	25.23
4647	NASDAQ	INDB	Mon, Nov 8, 2010	25.56	25.59	25.03	25.22
4646	NASDAQ	INDB	Fri, Nov 5, 2010	25.67	26.17	25.23	25.50
4645	NASDAQ	INDB	Thu, Nov 4, 2010	24.34	25.64	24.34	25.56
4644	NASDAQ	INDB	Wed, Nov 3, 2010	23.84	24.23	23.82	24.23
4643	NASDAQ	INDB	Tue, Nov 2, 2010	23.46	23.90	23.35	23.89
4642	NASDAQ	INDB	Mon, Nov 1, 2010	23.43	23.67	22.80	23.17
4641	NASDAQ	INDB	Fri, Oct 29, 2010	22.40	23.60	22.40	23.49
4640	NASDAQ	INDB	Thu, Oct 28, 2010	23.12	23.12	22.39	22.40
4639	NASDAQ	INDB	Wed, Oct 27, 2010	23.15	23.53	22.56	22.88
4638	NASDAQ	INDB	Tue, Oct 26, 2010	23.38	23.78	23.24	23.32
4637	NASDAQ	INDB	Mon, Oct 25, 2010	23.84	24.28	23.51	23.58
4636	NASDAQ	INDB	Fri, Oct 22, 2010	23.57	23.78	23.44	23.77
4635	NASDAQ	INDB	Thu, Oct 21, 2010	23.74	23.99	22.70	23.41
4634	NASDAQ	INDB	Wed, Oct 20, 2010	23.49	23.70	23.30	23.56
4633	NASDAQ	INDB	Tue, Oct 19, 2010	23.40	23.80	23.09	23.40
4632	NASDAQ	INDB	Mon, Oct 18, 2010	23.13	23.76	22.97	23.74
4631	NASDAQ	INDB	Fri, Oct 15, 2010	23.51	23.61	22.74	23.00
4630	NASDAQ	INDB	Thu, Oct 14, 2010	23.38	23.38	22.68	23.24
4629	NASDAQ	INDB	Wed, Oct 13, 2010	23.15	23.96	22.74	23.44
4628	NASDAQ	INDB	Tue, Oct 12, 2010	22.94	23.17	22.41	23.09
4627	NASDAQ	INDB	Mon, Oct 11, 2010	23.39	23.49	22.94	22.94
4626	NASDAQ	INDB	Fri, Oct 8, 2010	22.82	23.55	22.58	23.45
4625	NASDAQ	INDB	Thu, Oct 7, 2010	23.11	23.11	22.36	22.74
4624	NASDAQ	INDB	Wed, Oct 6, 2010	23.12	23.22	22.71	22.88
4623	NASDAQ	INDB	Tue, Oct 5, 2010	22.65	23.39	22.41	23.25
4622	NASDAQ	INDB	Mon, Oct 4, 2010	22.57	22.79	21.98	22.35
4621	NASDAQ	INDB	Fri, Oct 1, 2010	22.68	22.81	22.12	22.58
4620	NASDAQ	INDB	Thu, Sep 30, 2010	22.50	22.74	22.33	22.52
4619	NASDAQ	INDB	Wed, Sep 29, 2010	22.28	22.73	22.06	22.45
4618	NASDAQ	INDB	Tue, Sep 28, 2010	22.46	22.46	21.88	22.43
4617	NASDAQ	INDB	Mon, Sep 27, 2010	22.40	22.40	22.11	22.19
4616	NASDAQ	INDB	Fri, Sep 24, 2010	22.20	22.50	21.98	22.40
4615	NASDAQ	INDB	Thu, Sep 23, 2010	21.92	22.48	21.77	21.84
4614	NASDAQ	INDB	Wed, Sep 22, 2010	22.09	22.86	22.09	22.20
4613	NASDAQ	INDB	Tue, Sep 21, 2010	23.18	23.30	22.52	22.52
4612	NASDAQ	INDB	Mon, Sep 20, 2010	22.51	23.30	22.20	23.19
4611	NASDAQ	INDB	Fri, Sep 17, 2010	22.74	22.74	22.36	22.42
4610	NASDAQ	INDB	Thu, Sep 16, 2010	22.38	22.53	22.38	22.46
4609	NASDAQ	INDB	Wed, Sep 15, 2010	22.25	22.56	22.06	22.49
4608	NASDAQ	INDB	Tue, Sep 14, 2010	22.74	22.74	22.22	22.30
4607	NASDAQ	INDB	Mon, Sep 13, 2010	22.46	22.91	22.26	22.83
4606	NASDAQ	INDB	Fri, Sep 10, 2010	22.16	22.53	22.02	22.22
4605	NASDAQ	INDB	Thu, Sep 9, 2010	22.18	22.25	21.83	22.14
4604	NASDAQ	INDB	Wed, Sep 8, 2010	21.64	22.30	21.58	21.82
4603	NASDAQ	INDB	Tue, Sep 7, 2010	21.85	21.88	21.37	21.59
4602	NASDAQ	INDB	Fri, Sep 3, 2010	21.77	21.98	21.54	21.93
4601	NASDAQ	INDB	Thu, Sep 2, 2010	21.73	21.84	21.26	21.54
4600	NASDAQ	INDB	Wed, Sep 1, 2010	21.36	21.82	21.01	21.67
4599	NASDAQ	INDB	Tue, Aug 31, 2010	20.87	21.20	20.87	20.97
4598	NASDAQ	INDB	Mon, Aug 30, 2010	21.70	21.70	20.88	20.91
4597	NASDAQ	INDB	Fri, Aug 27, 2010	21.37	21.85	20.86	21.80
4596	NASDAQ	INDB	Thu, Aug 26, 2010	21.36	21.74	21.13	21.14
4595	NASDAQ	INDB	Wed, Aug 25, 2010	21.28	21.40	20.93	21.30
4594	NASDAQ	INDB	Tue, Aug 24, 2010	21.00	21.56	20.50	21.39
4593	NASDAQ	INDB	Mon, Aug 23, 2010	21.87	21.89	21.13	21.29
4592	NASDAQ	INDB	Fri, Aug 20, 2010	21.55	21.89	21.34	21.76
4591	NASDAQ	INDB	Thu, Aug 19, 2010	21.85	22.15	21.69	21.69
4590	NASDAQ	INDB	Wed, Aug 18, 2010	22.09	22.30	21.84	21.99
4589	NASDAQ	INDB	Tue, Aug 17, 2010	22.26	22.46	21.96	22.14
4588	NASDAQ	INDB	Mon, Aug 16, 2010	21.34	22.01	21.27	21.99
4587	NASDAQ	INDB	Fri, Aug 13, 2010	21.69	21.89	21.44	21.52
4586	NASDAQ	INDB	Thu, Aug 12, 2010	21.18	21.94	21.18	21.81
4585	NASDAQ	INDB	Wed, Aug 11, 2010	21.79	22.17	21.51	21.59
4584	NASDAQ	INDB	Tue, Aug 10, 2010	22.08	22.65	22.00	22.22
4583	NASDAQ	INDB	Mon, Aug 9, 2010	22.44	22.47	21.99	22.43
4582	NASDAQ	INDB	Fri, Aug 6, 2010	22.87	22.89	21.89	22.20
4581	NASDAQ	INDB	Thu, Aug 5, 2010	23.46	23.71	22.85	22.99
4580	NASDAQ	INDB	Wed, Aug 4, 2010	23.98	24.10	23.49	23.60
4579	NASDAQ	INDB	Tue, Aug 3, 2010	23.99	24.56	23.83	23.90
4578	NASDAQ	INDB	Mon, Aug 2, 2010	24.10	24.33	23.74	24.11
4577	NASDAQ	INDB	Fri, Jul 30, 2010	24.11	24.63	23.72	23.81
4576	NASDAQ	INDB	Thu, Jul 29, 2010	23.42	25.03	23.42	24.43
4575	NASDAQ	INDB	Wed, Jul 28, 2010	23.83	23.83	23.03	23.26
4574	NASDAQ	INDB	Tue, Jul 27, 2010	24.27	24.34	23.87	23.92
4573	NASDAQ	INDB	Mon, Jul 26, 2010	23.98	24.32	23.46	24.09
4572	NASDAQ	INDB	Fri, Jul 23, 2010	22.87	23.87	22.70	23.84
4571	NASDAQ	INDB	Thu, Jul 22, 2010	22.57	23.25	22.57	23.06
4570	NASDAQ	INDB	Wed, Jul 21, 2010	22.98	23.20	22.17	22.19
4569	NASDAQ	INDB	Tue, Jul 20, 2010	22.84	22.93	22.50	22.87
4568	NASDAQ	INDB	Mon, Jul 19, 2010	23.59	23.60	22.97	23.19
4567	NASDAQ	INDB	Fri, Jul 16, 2010	24.36	24.61	23.45	23.57
4566	NASDAQ	INDB	Thu, Jul 15, 2010	25.14	25.26	24.48	24.63
4565	NASDAQ	INDB	Wed, Jul 14, 2010	25.36	25.36	24.98	25.19
4564	NASDAQ	INDB	Tue, Jul 13, 2010	25.03	25.60	24.95	25.55
4563	NASDAQ	INDB	Mon, Jul 12, 2010	25.02	25.16	24.75	24.76
4562	NASDAQ	INDB	Fri, Jul 9, 2010	24.99	25.25	24.50	25.10
4561	NASDAQ	INDB	Thu, Jul 8, 2010	24.88	25.16	24.55	24.97
4560	NASDAQ	INDB	Wed, Jul 7, 2010	24.24	24.70	24.13	24.69
4559	NASDAQ	INDB	Tue, Jul 6, 2010	24.55	24.62	23.82	24.00
4558	NASDAQ	INDB	Fri, Jul 2, 2010	24.91	24.91	24.09	24.10
4557	NASDAQ	INDB	Thu, Jul 1, 2010	24.60	25.01	24.26	24.69
4556	NASDAQ	INDB	Wed, Jun 30, 2010	24.62	24.93	24.52	24.68
4555	NASDAQ	INDB	Tue, Jun 29, 2010	24.92	25.05	24.54	24.67
4554	NASDAQ	INDB	Mon, Jun 28, 2010	25.48	25.60	25.18	25.40
4553	NASDAQ	INDB	Fri, Jun 25, 2010	25.00	25.67	24.63	25.42
4552	NASDAQ	INDB	Thu, Jun 24, 2010	24.94	25.14	24.55	24.83
4551	NASDAQ	INDB	Wed, Jun 23, 2010	25.50	25.50	25.06	25.17
4550	NASDAQ	INDB	Tue, Jun 22, 2010	25.50	25.86	25.26	25.39
4549	NASDAQ	INDB	Mon, Jun 21, 2010	25.75	25.75	25.15	25.34
4548	NASDAQ	INDB	Fri, Jun 18, 2010	25.56	25.89	25.22	25.41
4547	NASDAQ	INDB	Thu, Jun 17, 2010	25.21	25.52	25.05	25.37
4546	NASDAQ	INDB	Wed, Jun 16, 2010	24.58	25.22	24.54	24.97
4545	NASDAQ	INDB	Tue, Jun 15, 2010	24.66	24.86	23.99	24.77
4544	NASDAQ	INDB	Mon, Jun 14, 2010	24.77	24.87	24.22	24.42
4543	NASDAQ	INDB	Fri, Jun 11, 2010	23.77	24.46	23.77	24.46
4542	NASDAQ	INDB	Thu, Jun 10, 2010	23.65	23.93	23.41	23.87
4541	NASDAQ	INDB	Wed, Jun 9, 2010	23.59	23.59	23.06	23.28
4540	NASDAQ	INDB	Tue, Jun 8, 2010	23.64	23.64	22.86	23.40
4539	NASDAQ	INDB	Mon, Jun 7, 2010	23.50	23.77	23.35	23.48
4538	NASDAQ	INDB	Fri, Jun 4, 2010	23.84	23.94	23.30	23.32
4537	NASDAQ	INDB	Thu, Jun 3, 2010	24.36	24.78	24.10	24.47
4536	NASDAQ	INDB	Wed, Jun 2, 2010	23.83	24.57	23.83	24.45
4535	NASDAQ	INDB	Tue, Jun 1, 2010	24.10	24.44	23.72	23.73
4534	NASDAQ	INDB	Fri, May 28, 2010	24.80	24.80	23.90	24.22
4533	NASDAQ	INDB	Thu, May 27, 2010	24.19	24.87	23.90	24.81
4532	NASDAQ	INDB	Wed, May 26, 2010	23.34	23.97	23.23	23.65
4531	NASDAQ	INDB	Tue, May 25, 2010	23.42	23.42	22.71	23.21
4530	NASDAQ	INDB	Mon, May 24, 2010	24.59	24.74	23.40	23.45
4529	NASDAQ	INDB	Fri, May 21, 2010	23.80	25.55	23.59	24.54
4528	NASDAQ	INDB	Thu, May 20, 2010	24.75	24.79	23.78	23.97
4527	NASDAQ	INDB	Wed, May 19, 2010	25.27	25.75	25.09	25.28
4526	NASDAQ	INDB	Tue, May 18, 2010	26.39	26.39	25.26	25.30
4525	NASDAQ	INDB	Mon, May 17, 2010	25.89	26.18	25.47	26.10
4524	NASDAQ	INDB	Fri, May 14, 2010	26.22	26.22	24.75	25.71
4523	NASDAQ	INDB	Thu, May 13, 2010	26.43	26.65	26.11	26.40
4522	NASDAQ	INDB	Wed, May 12, 2010	25.88	26.64	25.88	26.60
4521	NASDAQ	INDB	Tue, May 11, 2010	24.84	26.18	24.37	25.88
4520	NASDAQ	INDB	Mon, May 10, 2010	25.04	25.30	24.80	25.24
4519	NASDAQ	INDB	Fri, May 7, 2010	24.54	24.92	23.67	24.02
4518	NASDAQ	INDB	Thu, May 6, 2010	24.90	25.26	23.41	24.59
4517	NASDAQ	INDB	Wed, May 5, 2010	25.04	25.43	24.78	25.10
4516	NASDAQ	INDB	Tue, May 4, 2010	26.13	26.13	25.12	25.27
4515	NASDAQ	INDB	Mon, May 3, 2010	26.01	26.64	26.01	26.48
4514	NASDAQ	INDB	Fri, Apr 30, 2010	27.54	27.54	25.94	25.94
4513	NASDAQ	INDB	Thu, Apr 29, 2010	26.80	27.72	26.54	27.46
4512	NASDAQ	INDB	Wed, Apr 28, 2010	26.63	27.23	26.51	26.64
4511	NASDAQ	INDB	Tue, Apr 27, 2010	26.86	27.56	26.45	26.51
4510	NASDAQ	INDB	Mon, Apr 26, 2010	27.94	28.11	26.99	27.05
4509	NASDAQ	INDB	Fri, Apr 23, 2010	27.78	28.23	27.42	28.09
4508	NASDAQ	INDB	Thu, Apr 22, 2010	26.93	27.99	26.91	27.93
4507	NASDAQ	INDB	Wed, Apr 21, 2010	26.99	27.41	26.64	27.24
4506	NASDAQ	INDB	Tue, Apr 20, 2010	26.29	26.85	26.23	26.69
4505	NASDAQ	INDB	Mon, Apr 19, 2010	25.48	26.24	25.43	26.23
4504	NASDAQ	INDB	Fri, Apr 16, 2010	25.58	25.79	24.60	25.53
4503	NASDAQ	INDB	Thu, Apr 15, 2010	24.36	25.89	24.14	25.59
4502	NASDAQ	INDB	Wed, Apr 14, 2010	24.75	25.22	24.49	25.22
4501	NASDAQ	INDB	Tue, Apr 13, 2010	24.11	24.67	23.87	24.67
4500	NASDAQ	INDB	Mon, Apr 12, 2010	24.36	24.65	24.14	24.43
4499	NASDAQ	INDB	Fri, Apr 9, 2010	24.41	24.77	24.08	24.41
4498	NASDAQ	INDB	Thu, Apr 8, 2010	24.38	24.61	23.84	24.35
4497	NASDAQ	INDB	Wed, Apr 7, 2010	24.55	24.67	24.21	24.41
4496	NASDAQ	INDB	Tue, Apr 6, 2010	23.99	24.74	23.91	24.65
4495	NASDAQ	INDB	Mon, Apr 5, 2010	24.57	24.57	23.66	24.12
4494	NASDAQ	INDB	Thu, Apr 1, 2010	24.75	24.95	24.18	24.59
4493	NASDAQ	INDB	Wed, Mar 31, 2010	24.74	25.47	24.57	24.66
4492	NASDAQ	INDB	Tue, Mar 30, 2010	24.82	25.20	24.65	24.90
4491	NASDAQ	INDB	Mon, Mar 29, 2010	25.05	25.07	24.75	24.82
4490	NASDAQ	INDB	Fri, Mar 26, 2010	25.54	25.62	24.80	24.90
4489	NASDAQ	INDB	Thu, Mar 25, 2010	25.99	26.00	25.31	25.35
4488	NASDAQ	INDB	Wed, Mar 24, 2010	26.41	26.41	25.80	25.95
4487	NASDAQ	INDB	Tue, Mar 23, 2010	26.22	26.53	25.72	26.47
4486	NASDAQ	INDB	Mon, Mar 22, 2010	25.58	26.26	25.37	26.20
4485	NASDAQ	INDB	Fri, Mar 19, 2010	25.88	25.88	25.29	25.87
4484	NASDAQ	INDB	Thu, Mar 18, 2010	25.94	26.10	25.56	25.72
4483	NASDAQ	INDB	Wed, Mar 17, 2010	25.84	26.08	25.74	26.08
4482	NASDAQ	INDB	Tue, Mar 16, 2010	25.97	25.97	25.37	25.79
4481	NASDAQ	INDB	Mon, Mar 15, 2010	25.91	26.08	25.81	25.86
4480	NASDAQ	INDB	Fri, Mar 12, 2010	26.18	26.23	25.57	25.89
4479	NASDAQ	INDB	Thu, Mar 11, 2010	25.80	26.54	25.65	26.11
4478	NASDAQ	INDB	Wed, Mar 10, 2010	25.99	26.41	25.79	26.00
4477	NASDAQ	INDB	Tue, Mar 9, 2010	25.78	26.15	25.78	26.01
4476	NASDAQ	INDB	Mon, Mar 8, 2010	25.96	26.38	25.88	25.97
4475	NASDAQ	INDB	Fri, Mar 5, 2010	26.09	26.82	25.28	26.76
4474	NASDAQ	INDB	Thu, Mar 4, 2010	25.66	26.07	25.52	26.06
4473	NASDAQ	INDB	Wed, Mar 3, 2010	25.35	25.92	25.06	25.59
4472	NASDAQ	INDB	Tue, Mar 2, 2010	25.07	25.33	24.81	25.32
4471	NASDAQ	INDB	Mon, Mar 1, 2010	24.81	25.01	24.30	24.87
4470	NASDAQ	INDB	Fri, Feb 26, 2010	25.10	25.21	24.39	24.58
4469	NASDAQ	INDB	Thu, Feb 25, 2010	25.09	25.45	24.79	25.26
4468	NASDAQ	INDB	Wed, Feb 24, 2010	25.41	25.68	25.31	25.49
4467	NASDAQ	INDB	Tue, Feb 23, 2010	25.47	25.62	25.26	25.39
4466	NASDAQ	INDB	Mon, Feb 22, 2010	25.32	25.55	25.16	25.55
4465	NASDAQ	INDB	Fri, Feb 19, 2010	25.04	25.35	25.04	25.28
4464	NASDAQ	INDB	Thu, Feb 18, 2010	24.81	25.10	24.72	25.10
4463	NASDAQ	INDB	Wed, Feb 17, 2010	24.95	24.95	24.47	24.88
4462	NASDAQ	INDB	Tue, Feb 16, 2010	24.63	24.94	24.45	24.94
4461	NASDAQ	INDB	Fri, Feb 12, 2010	23.32	24.47	23.32	24.46
4460	NASDAQ	INDB	Thu, Feb 11, 2010	23.23	23.68	23.10	23.65
4459	NASDAQ	INDB	Wed, Feb 10, 2010	23.05	23.41	22.90	23.35
4458	NASDAQ	INDB	Tue, Feb 9, 2010	23.12	23.23	22.92	23.19
4457	NASDAQ	INDB	Mon, Feb 8, 2010	23.12	23.12	22.80	22.87
4456	NASDAQ	INDB	Fri, Feb 5, 2010	23.00	23.35	22.78	23.21
4455	NASDAQ	INDB	Thu, Feb 4, 2010	23.13	23.28	22.81	22.85
4454	NASDAQ	INDB	Wed, Feb 3, 2010	23.15	23.30	23.02	23.25
4453	NASDAQ	INDB	Tue, Feb 2, 2010	23.29	23.34	22.96	23.17
4452	NASDAQ	INDB	Mon, Feb 1, 2010	23.31	23.59	23.04	23.29
4451	NASDAQ	INDB	Fri, Jan 29, 2010	23.40	23.63	23.13	23.30
4450	NASDAQ	INDB	Thu, Jan 28, 2010	23.43	23.70	23.27	23.34
4449	NASDAQ	INDB	Wed, Jan 27, 2010	22.13	23.64	21.91	23.37
4448	NASDAQ	INDB	Tue, Jan 26, 2010	22.02	22.69	21.84	22.20
4447	NASDAQ	INDB	Mon, Jan 25, 2010	22.19	22.41	21.45	22.18
4446	NASDAQ	INDB	Fri, Jan 22, 2010	22.22	22.53	21.77	22.02
4445	NASDAQ	INDB	Thu, Jan 21, 2010	21.90	22.91	21.33	22.35
4444	NASDAQ	INDB	Wed, Jan 20, 2010	21.72	21.96	21.45	21.78
4443	NASDAQ	INDB	Tue, Jan 19, 2010	21.45	21.99	21.40	21.98
4442	NASDAQ	INDB	Fri, Jan 15, 2010	21.80	21.80	21.25	21.43
4441	NASDAQ	INDB	Thu, Jan 14, 2010	21.28	21.89	21.28	21.75
4440	NASDAQ	INDB	Wed, Jan 13, 2010	21.34	21.78	21.25	21.36
4439	NASDAQ	INDB	Tue, Jan 12, 2010	21.25	21.35	21.23	21.31
4438	NASDAQ	INDB	Mon, Jan 11, 2010	21.48	21.48	21.23	21.28
4437	NASDAQ	INDB	Fri, Jan 8, 2010	21.17	21.45	21.06	21.33
4436	NASDAQ	INDB	Thu, Jan 7, 2010	21.09	21.22	20.96	21.20
4435	NASDAQ	INDB	Wed, Jan 6, 2010	20.94	21.20	20.83	21.06
4434	NASDAQ	INDB	Tue, Jan 5, 2010	21.22	21.24	20.88	21.00
4433	NASDAQ	INDB	Mon, Jan 4, 2010	21.18	21.38	20.59	21.22
4432	NASDAQ	INDB	Thu, Dec 31, 2009	21.10	21.39	20.83	20.86
4431	NASDAQ	INDB	Wed, Dec 30, 2009	20.85	21.25	20.85	21.24
4430	NASDAQ	INDB	Tue, Dec 29, 2009	21.16	21.16	20.90	20.96
4429	NASDAQ	INDB	Mon, Dec 28, 2009	21.25	21.25	20.61	21.11
4428	NASDAQ	INDB	Thu, Dec 24, 2009	21.06	21.37	20.94	21.12
4427	NASDAQ	INDB	Wed, Dec 23, 2009	20.97	21.10	20.53	20.99
4426	NASDAQ	INDB	Tue, Dec 22, 2009	20.89	21.10	20.70	20.94
4425	NASDAQ	INDB	Mon, Dec 21, 2009	21.20	21.75	20.91	20.91
4424	NASDAQ	INDB	Fri, Dec 18, 2009	20.77	21.17	20.42	21.17
4423	NASDAQ	INDB	Thu, Dec 17, 2009	20.13	20.71	19.76	20.57
4422	NASDAQ	INDB	Wed, Dec 16, 2009	20.86	20.90	20.03	20.34
4421	NASDAQ	INDB	Tue, Dec 15, 2009	20.98	21.22	20.54	20.63
4420	NASDAQ	INDB	Mon, Dec 14, 2009	20.88	21.10	20.50	21.07
4419	NASDAQ	INDB	Fri, Dec 11, 2009	20.68	21.15	20.56	20.80
4418	NASDAQ	INDB	Thu, Dec 10, 2009	20.47	20.67	20.27	20.62
4417	NASDAQ	INDB	Wed, Dec 9, 2009	20.70	20.90	20.26	20.44
4416	NASDAQ	INDB	Tue, Dec 8, 2009	20.53	20.92	20.31	20.74
4415	NASDAQ	INDB	Mon, Dec 7, 2009	20.97	21.27	20.44	20.75
4414	NASDAQ	INDB	Fri, Dec 4, 2009	20.56	21.15	20.33	21.00
4413	NASDAQ	INDB	Thu, Dec 3, 2009	20.65	21.12	20.02	20.09
4412	NASDAQ	INDB	Wed, Dec 2, 2009	20.09	21.00	20.09	20.51
4411	NASDAQ	INDB	Tue, Dec 1, 2009	20.71	20.72	20.00	20.10
4410	NASDAQ	INDB	Mon, Nov 30, 2009	19.99	20.51	19.53	20.45
4409	NASDAQ	INDB	Fri, Nov 27, 2009	20.07	20.81	20.07	20.08
4408	NASDAQ	INDB	Wed, Nov 25, 2009	21.37	21.78	20.86	20.87
4407	NASDAQ	INDB	Tue, Nov 24, 2009	21.18	21.34	20.84	21.32
4406	NASDAQ	INDB	Mon, Nov 23, 2009	21.20	21.68	21.11	21.22
4405	NASDAQ	INDB	Fri, Nov 20, 2009	20.23	20.84	20.23	20.82
4404	NASDAQ	INDB	Thu, Nov 19, 2009	20.87	20.87	19.95	20.33
4403	NASDAQ	INDB	Wed, Nov 18, 2009	21.08	21.08	20.65	21.00
4402	NASDAQ	INDB	Tue, Nov 17, 2009	20.87	21.10	20.84	21.04
4401	NASDAQ	INDB	Mon, Nov 16, 2009	20.15	21.21	19.92	21.00
4400	NASDAQ	INDB	Fri, Nov 13, 2009	20.12	20.53	19.79	20.20
4399	NASDAQ	INDB	Thu, Nov 12, 2009	20.90	21.23	20.05	20.06
4398	NASDAQ	INDB	Wed, Nov 11, 2009	21.09	21.31	20.60	21.00
4397	NASDAQ	INDB	Tue, Nov 10, 2009	21.00	21.00	20.46	20.80
4396	NASDAQ	INDB	Mon, Nov 9, 2009	20.87	21.15	20.87	21.00
4395	NASDAQ	INDB	Fri, Nov 6, 2009	20.35	20.88	20.35	20.60
4394	NASDAQ	INDB	Thu, Nov 5, 2009	20.37	20.74	20.13	20.63
4393	NASDAQ	INDB	Wed, Nov 4, 2009	20.81	21.04	20.22	20.22
4392	NASDAQ	INDB	Tue, Nov 3, 2009	20.62	21.00	20.47	20.70
4391	NASDAQ	INDB	Mon, Nov 2, 2009	21.36	21.38	20.40	20.86
4390	NASDAQ	INDB	Fri, Oct 30, 2009	21.53	21.76	21.17	21.27
4389	NASDAQ	INDB	Thu, Oct 29, 2009	21.84	21.98	21.35	21.78
4388	NASDAQ	INDB	Wed, Oct 28, 2009	21.84	22.01	21.53	21.62
4387	NASDAQ	INDB	Tue, Oct 27, 2009	22.46	22.60	21.84	21.92
4386	NASDAQ	INDB	Mon, Oct 26, 2009	22.37	22.55	21.97	22.31
4385	NASDAQ	INDB	Fri, Oct 23, 2009	22.56	22.75	21.68	22.41
4384	NASDAQ	INDB	Thu, Oct 22, 2009	22.19	22.66	21.68	22.59
4383	NASDAQ	INDB	Wed, Oct 21, 2009	22.22	22.90	21.72	21.88
4382	NASDAQ	INDB	Tue, Oct 20, 2009	22.77	23.09	22.10	22.22
4381	NASDAQ	INDB	Mon, Oct 19, 2009	22.81	23.04	22.35	22.80
4380	NASDAQ	INDB	Fri, Oct 16, 2009	22.51	22.92	22.09	22.65
4379	NASDAQ	INDB	Thu, Oct 15, 2009	22.57	22.77	22.32	22.77
4378	NASDAQ	INDB	Wed, Oct 14, 2009	22.58	22.90	21.67	22.68
4377	NASDAQ	INDB	Tue, Oct 13, 2009	22.48	22.67	21.95	22.32
4376	NASDAQ	INDB	Mon, Oct 12, 2009	22.78	22.90	22.45	22.56
4375	NASDAQ	INDB	Fri, Oct 9, 2009	21.84	22.70	21.80	22.56
4374	NASDAQ	INDB	Thu, Oct 8, 2009	21.76	22.40	21.60	22.01
4373	NASDAQ	INDB	Wed, Oct 7, 2009	21.73	21.94	21.53	21.65
4372	NASDAQ	INDB	Tue, Oct 6, 2009	21.56	22.30	21.21	22.04
4371	NASDAQ	INDB	Mon, Oct 5, 2009	21.04	21.73	20.99	21.48
4370	NASDAQ	INDB	Fri, Oct 2, 2009	20.91	21.44	20.72	20.99
4369	NASDAQ	INDB	Thu, Oct 1, 2009	21.93	22.22	21.20	21.20
4368	NASDAQ	INDB	Wed, Sep 30, 2009	22.63	22.84	21.55	22.13
4367	NASDAQ	INDB	Tue, Sep 29, 2009	22.84	23.14	22.40	22.55
4366	NASDAQ	INDB	Mon, Sep 28, 2009	22.52	23.47	22.39	23.17
4365	NASDAQ	INDB	Fri, Sep 25, 2009	22.57	22.76	22.12	22.40
4364	NASDAQ	INDB	Thu, Sep 24, 2009	22.91	23.16	22.15	22.58
4363	NASDAQ	INDB	Wed, Sep 23, 2009	23.40	23.49	22.80	22.90
4362	NASDAQ	INDB	Tue, Sep 22, 2009	23.74	23.95	23.08	23.29
4361	NASDAQ	INDB	Mon, Sep 21, 2009	23.51	24.01	23.41	23.47
4360	NASDAQ	INDB	Fri, Sep 18, 2009	23.25	23.85	22.95	23.83
4359	NASDAQ	INDB	Thu, Sep 17, 2009	23.77	23.94	23.44	23.55
4358	NASDAQ	INDB	Wed, Sep 16, 2009	23.14	23.74	23.07	23.74
4357	NASDAQ	INDB	Tue, Sep 15, 2009	22.71	23.11	22.34	23.07
4356	NASDAQ	INDB	Mon, Sep 14, 2009	22.45	22.96	22.45	22.77
4355	NASDAQ	INDB	Fri, Sep 11, 2009	22.90	22.93	22.51	22.58
4354	NASDAQ	INDB	Thu, Sep 10, 2009	23.26	23.38	22.59	22.93
4353	NASDAQ	INDB	Wed, Sep 9, 2009	22.90	23.64	22.77	23.30
4352	NASDAQ	INDB	Tue, Sep 8, 2009	22.97	22.99	22.35	22.85
4351	NASDAQ	INDB	Fri, Sep 4, 2009	22.66	22.92	22.35	22.81
4350	NASDAQ	INDB	Thu, Sep 3, 2009	22.40	22.68	22.03	22.68
4349	NASDAQ	INDB	Wed, Sep 2, 2009	22.62	23.09	22.11	22.25
4348	NASDAQ	INDB	Tue, Sep 1, 2009	23.12	24.21	22.51	22.63
4347	NASDAQ	INDB	Mon, Aug 31, 2009	23.16	23.40	22.87	23.17
4346	NASDAQ	INDB	Fri, Aug 28, 2009	24.11	24.35	23.25	23.37
4345	NASDAQ	INDB	Thu, Aug 27, 2009	23.88	24.15	23.06	23.79
4344	NASDAQ	INDB	Wed, Aug 26, 2009	24.38	24.41	23.82	24.01
4343	NASDAQ	INDB	Tue, Aug 25, 2009	24.62	24.80	24.21	24.34
4342	NASDAQ	INDB	Mon, Aug 24, 2009	24.17	24.64	23.38	24.19
4341	NASDAQ	INDB	Fri, Aug 21, 2009	23.66	24.22	23.38	24.03
4340	NASDAQ	INDB	Thu, Aug 20, 2009	22.93	23.48	22.88	23.35
4339	NASDAQ	INDB	Wed, Aug 19, 2009	22.27	23.12	22.27	23.03
4338	NASDAQ	INDB	Tue, Aug 18, 2009	22.58	22.89	22.42	22.54
4337	NASDAQ	INDB	Mon, Aug 17, 2009	22.65	23.06	22.29	22.36
4336	NASDAQ	INDB	Fri, Aug 14, 2009	23.76	23.76	22.33	23.09
4335	NASDAQ	INDB	Thu, Aug 13, 2009	23.84	24.38	23.23	23.73
4334	NASDAQ	INDB	Wed, Aug 12, 2009	23.31	23.99	23.14	23.61
4333	NASDAQ	INDB	Tue, Aug 11, 2009	23.22	23.52	22.74	23.35
4332	NASDAQ	INDB	Mon, Aug 10, 2009	22.68	23.59	22.65	23.44
4331	NASDAQ	INDB	Fri, Aug 7, 2009	22.25	23.50	22.16	22.91
4330	NASDAQ	INDB	Thu, Aug 6, 2009	22.26	22.43	21.73	21.95
4329	NASDAQ	INDB	Wed, Aug 5, 2009	22.06	22.30	21.90	22.08
4328	NASDAQ	INDB	Tue, Aug 4, 2009	21.42	22.32	21.15	22.11
4327	NASDAQ	INDB	Mon, Aug 3, 2009	21.54	21.89	21.27	21.66
4326	NASDAQ	INDB	Fri, Jul 31, 2009	21.03	21.68	21.03	21.33
4325	NASDAQ	INDB	Thu, Jul 30, 2009	20.76	21.59	20.76	21.20
4324	NASDAQ	INDB	Wed, Jul 29, 2009	20.44	20.80	20.40	20.74
4323	NASDAQ	INDB	Tue, Jul 28, 2009	20.70	20.94	20.37	20.61
4322	NASDAQ	INDB	Mon, Jul 27, 2009	20.55	20.96	20.37	20.94
4321	NASDAQ	INDB	Fri, Jul 24, 2009	20.93	21.24	20.51	20.62
4320	NASDAQ	INDB	Thu, Jul 23, 2009	20.37	21.41	20.25	21.20
4319	NASDAQ	INDB	Wed, Jul 22, 2009	20.44	20.75	20.13	20.45
4318	NASDAQ	INDB	Tue, Jul 21, 2009	20.64	20.73	20.16	20.68
4317	NASDAQ	INDB	Mon, Jul 20, 2009	20.44	20.62	20.16	20.58
4316	NASDAQ	INDB	Fri, Jul 17, 2009	20.64	20.83	20.14	20.25
4315	NASDAQ	INDB	Thu, Jul 16, 2009	20.22	20.69	20.17	20.58
4314	NASDAQ	INDB	Wed, Jul 15, 2009	20.31	20.79	19.95	20.35
4313	NASDAQ	INDB	Tue, Jul 14, 2009	20.10	20.10	19.52	19.92
4312	NASDAQ	INDB	Mon, Jul 13, 2009	19.63	20.46	19.39	20.17
4311	NASDAQ	INDB	Fri, Jul 10, 2009	19.37	19.65	19.08	19.36
4310	NASDAQ	INDB	Thu, Jul 9, 2009	19.80	19.84	19.29	19.45
4309	NASDAQ	INDB	Wed, Jul 8, 2009	19.46	20.03	19.18	19.63
4308	NASDAQ	INDB	Tue, Jul 7, 2009	19.66	19.90	19.18	19.30
4307	NASDAQ	INDB	Mon, Jul 6, 2009	19.15	19.83	19.15	19.59
4306	NASDAQ	INDB	Thu, Jul 2, 2009	19.90	20.08	18.99	19.19
4305	NASDAQ	INDB	Wed, Jul 1, 2009	19.85	20.70	19.85	20.24
4304	NASDAQ	INDB	Tue, Jun 30, 2009	19.67	20.17	19.42	19.70
4303	NASDAQ	INDB	Mon, Jun 29, 2009	19.93	20.13	19.19	19.86
4302	NASDAQ	INDB	Fri, Jun 26, 2009	19.26	20.03	19.03	20.03
4301	NASDAQ	INDB	Thu, Jun 25, 2009	18.98	19.43	18.89	19.43
4300	NASDAQ	INDB	Wed, Jun 24, 2009	19.25	19.76	19.05	19.14
4299	NASDAQ	INDB	Tue, Jun 23, 2009	19.64	19.79	18.97	19.11
4298	NASDAQ	INDB	Mon, Jun 22, 2009	19.81	20.02	19.42	19.42
4297	NASDAQ	INDB	Fri, Jun 19, 2009	19.85	20.10	19.72	19.98
4296	NASDAQ	INDB	Thu, Jun 18, 2009	20.07	20.14	19.74	19.94
4295	NASDAQ	INDB	Wed, Jun 17, 2009	20.21	20.73	19.82	20.16
4294	NASDAQ	INDB	Tue, Jun 16, 2009	20.35	20.74	19.95	20.30
4293	NASDAQ	INDB	Mon, Jun 15, 2009	21.00	21.36	20.07	20.44
4292	NASDAQ	INDB	Fri, Jun 12, 2009	20.83	21.60	20.55	21.39
4291	NASDAQ	INDB	Thu, Jun 11, 2009	20.88	21.66	20.88	21.08
4290	NASDAQ	INDB	Wed, Jun 10, 2009	21.38	21.38	20.28	20.75
4289	NASDAQ	INDB	Tue, Jun 9, 2009	21.09	21.65	21.01	21.23
4288	NASDAQ	INDB	Mon, Jun 8, 2009	21.15	21.39	20.50	21.02
4287	NASDAQ	INDB	Fri, Jun 5, 2009	21.99	21.99	20.82	21.38
4286	NASDAQ	INDB	Thu, Jun 4, 2009	20.96	21.75	20.53	21.75
4285	NASDAQ	INDB	Wed, Jun 3, 2009	20.83	21.12	20.31	20.75
4284	NASDAQ	INDB	Tue, Jun 2, 2009	20.71	21.27	20.39	20.77
4283	NASDAQ	INDB	Mon, Jun 1, 2009	20.71	21.22	20.32	20.93
4282	NASDAQ	INDB	Fri, May 29, 2009	19.77	20.50	19.52	20.32
4281	NASDAQ	INDB	Thu, May 28, 2009	19.80	20.22	19.29	19.79
4280	NASDAQ	INDB	Wed, May 27, 2009	20.69	20.70	19.46	19.65
4279	NASDAQ	INDB	Tue, May 26, 2009	19.48	20.95	19.48	20.70
4278	NASDAQ	INDB	Fri, May 22, 2009	19.69	20.31	19.40	19.65
4277	NASDAQ	INDB	Thu, May 21, 2009	19.70	19.93	19.03	19.60
4276	NASDAQ	INDB	Wed, May 20, 2009	20.96	21.29	19.80	19.96
4275	NASDAQ	INDB	Tue, May 19, 2009	20.63	20.87	19.72	20.79
4274	NASDAQ	INDB	Mon, May 18, 2009	19.58	20.84	19.50	20.72
4273	NASDAQ	INDB	Fri, May 15, 2009	18.96	19.58	18.85	19.23
4272	NASDAQ	INDB	Thu, May 14, 2009	19.14	20.22	18.92	19.03
4271	NASDAQ	INDB	Wed, May 13, 2009	19.73	20.10	18.87	18.99
4270	NASDAQ	INDB	Tue, May 12, 2009	20.88	21.21	19.75	20.14
4269	NASDAQ	INDB	Mon, May 11, 2009	21.18	21.66	20.68	20.80
4268	NASDAQ	INDB	Fri, May 8, 2009	20.40	21.76	20.40	21.74
4267	NASDAQ	INDB	Thu, May 7, 2009	20.90	21.00	19.81	20.11
4266	NASDAQ	INDB	Wed, May 6, 2009	20.21	20.78	19.84	20.56
4265	NASDAQ	INDB	Tue, May 5, 2009	20.68	20.68	19.36	20.02
4264	NASDAQ	INDB	Mon, May 4, 2009	19.93	20.90	19.65	20.83
4263	NASDAQ	INDB	Fri, May 1, 2009	19.96	20.34	19.35	19.72
4262	NASDAQ	INDB	Thu, Apr 30, 2009	19.25	20.16	19.25	19.96
4261	NASDAQ	INDB	Wed, Apr 29, 2009	18.77	19.03	18.30	18.94
4260	NASDAQ	INDB	Tue, Apr 28, 2009	18.52	19.07	18.05	18.54
4259	NASDAQ	INDB	Mon, Apr 27, 2009	19.43	20.02	18.44	18.79
4258	NASDAQ	INDB	Fri, Apr 24, 2009	19.06	20.18	18.64	19.97
4257	NASDAQ	INDB	Thu, Apr 23, 2009	19.05	19.37	18.04	18.91
4256	NASDAQ	INDB	Wed, Apr 22, 2009	19.19	19.68	18.61	19.09
4255	NASDAQ	INDB	Tue, Apr 21, 2009	18.46	20.21	18.01	19.48
4254	NASDAQ	INDB	Mon, Apr 20, 2009	18.76	20.92	18.41	18.49
4253	NASDAQ	INDB	Fri, Apr 17, 2009	20.41	21.58	19.62	21.04
4252	NASDAQ	INDB	Thu, Apr 16, 2009	20.23	20.55	18.92	20.30
4251	NASDAQ	INDB	Wed, Apr 15, 2009	18.20	20.02	17.82	19.95
4250	NASDAQ	INDB	Tue, Apr 14, 2009	19.17	20.14	18.09	18.40
4249	NASDAQ	INDB	Mon, Apr 13, 2009	18.11	19.75	17.63	19.57
4248	NASDAQ	INDB	Thu, Apr 9, 2009	16.43	18.27	16.40	18.27
4247	NASDAQ	INDB	Wed, Apr 8, 2009	15.43	16.04	15.18	15.95
4246	NASDAQ	INDB	Tue, Apr 7, 2009	15.55	16.07	15.32	15.35
4245	NASDAQ	INDB	Mon, Apr 6, 2009	16.08	16.26	15.66	16.10
4244	NASDAQ	INDB	Fri, Apr 3, 2009	15.63	16.40	15.25	16.24
4243	NASDAQ	INDB	Thu, Apr 2, 2009	15.45	15.87	15.26	15.69
4242	NASDAQ	INDB	Wed, Apr 1, 2009	14.49	15.60	14.12	14.93
4241	NASDAQ	INDB	Tue, Mar 31, 2009	14.07	15.61	13.91	14.75
4240	NASDAQ	INDB	Mon, Mar 30, 2009	14.07	14.32	13.52	14.02
4239	NASDAQ	INDB	Fri, Mar 27, 2009	15.09	15.37	14.52	14.54
4238	NASDAQ	INDB	Thu, Mar 26, 2009	15.41	15.51	14.72	15.37
4237	NASDAQ	INDB	Wed, Mar 25, 2009	16.06	16.06	14.19	15.17
4236	NASDAQ	INDB	Tue, Mar 24, 2009	16.75	16.90	15.28	15.38
4235	NASDAQ	INDB	Mon, Mar 23, 2009	15.68	16.99	15.44	16.94
4234	NASDAQ	INDB	Fri, Mar 20, 2009	15.75	16.30	15.28	15.29
4233	NASDAQ	INDB	Thu, Mar 19, 2009	16.50	16.71	15.67	15.84
4232	NASDAQ	INDB	Wed, Mar 18, 2009	14.27	16.32	14.27	16.20
4231	NASDAQ	INDB	Tue, Mar 17, 2009	14.73	14.93	14.42	14.85
4230	NASDAQ	INDB	Mon, Mar 16, 2009	15.03	15.61	14.36	14.61
4229	NASDAQ	INDB	Fri, Mar 13, 2009	14.63	15.28	14.46	14.92
4228	NASDAQ	INDB	Thu, Mar 12, 2009	12.71	14.57	12.45	14.50
4227	NASDAQ	INDB	Wed, Mar 11, 2009	12.77	13.49	12.73	12.84
4226	NASDAQ	INDB	Tue, Mar 10, 2009	11.21	12.81	10.62	12.72
4225	NASDAQ	INDB	Mon, Mar 9, 2009	11.37	11.70	10.75	10.94
4224	NASDAQ	INDB	Fri, Mar 6, 2009	11.81	11.85	11.05	11.56
4223	NASDAQ	INDB	Thu, Mar 5, 2009	12.84	12.92	11.55	11.62
4222	NASDAQ	INDB	Wed, Mar 4, 2009	13.24	13.51	12.58	13.12
4221	NASDAQ	INDB	Tue, Mar 3, 2009	13.93	14.13	13.00	13.02
4220	NASDAQ	INDB	Mon, Mar 2, 2009	14.43	14.54	13.64	13.70
4219	NASDAQ	INDB	Fri, Feb 27, 2009	14.56	14.99	14.29	14.66
4218	NASDAQ	INDB	Thu, Feb 26, 2009	14.45	15.46	14.20	14.63
4217	NASDAQ	INDB	Wed, Feb 25, 2009	14.15	14.82	13.45	14.27
4216	NASDAQ	INDB	Tue, Feb 24, 2009	13.42	14.47	13.25	14.28
4215	NASDAQ	INDB	Mon, Feb 23, 2009	13.78	14.37	13.25	13.28
4214	NASDAQ	INDB	Fri, Feb 20, 2009	13.44	14.01	12.61	13.87
4213	NASDAQ	INDB	Thu, Feb 19, 2009	14.91	15.23	13.68	13.73
4212	NASDAQ	INDB	Wed, Feb 18, 2009	15.10	15.42	14.45	14.75
4211	NASDAQ	INDB	Tue, Feb 17, 2009	15.50	15.85	14.81	14.90
4210	NASDAQ	INDB	Fri, Feb 13, 2009	16.47	16.71	15.56	15.96
4209	NASDAQ	INDB	Thu, Feb 12, 2009	16.55	16.99	15.49	16.40
4208	NASDAQ	INDB	Wed, Feb 11, 2009	17.21	17.51	16.64	16.90
4207	NASDAQ	INDB	Tue, Feb 10, 2009	18.34	18.75	17.13	17.16
4206	NASDAQ	INDB	Mon, Feb 9, 2009	18.59	19.06	18.35	18.46
4205	NASDAQ	INDB	Fri, Feb 6, 2009	18.26	18.89	18.20	18.73
4204	NASDAQ	INDB	Thu, Feb 5, 2009	18.12	19.00	17.92	18.26
4203	NASDAQ	INDB	Wed, Feb 4, 2009	18.19	19.33	18.19	18.35
4202	NASDAQ	INDB	Tue, Feb 3, 2009	18.89	19.08	18.06	18.24
4201	NASDAQ	INDB	Mon, Feb 2, 2009	18.32	18.92	18.04	18.66
4200	NASDAQ	INDB	Fri, Jan 30, 2009	19.12	19.47	18.36	18.54
4199	NASDAQ	INDB	Thu, Jan 29, 2009	20.08	20.08	18.96	18.96
4198	NASDAQ	INDB	Wed, Jan 28, 2009	19.91	20.64	19.48	20.28
4197	NASDAQ	INDB	Tue, Jan 27, 2009	20.23	20.79	19.25	19.50
4196	NASDAQ	INDB	Mon, Jan 26, 2009	22.00	22.35	20.24	21.23
4195	NASDAQ	INDB	Fri, Jan 23, 2009	21.45	22.08	21.18	21.96
4194	NASDAQ	INDB	Thu, Jan 22, 2009	22.28	23.40	21.34	22.03
4193	NASDAQ	INDB	Wed, Jan 21, 2009	21.06	23.19	20.43	22.85
4192	NASDAQ	INDB	Tue, Jan 20, 2009	23.15	23.38	20.72	20.80
4191	NASDAQ	INDB	Fri, Jan 16, 2009	23.77	23.85	22.09	23.44
4190	NASDAQ	INDB	Thu, Jan 15, 2009	23.80	24.12	22.63	23.60
4189	NASDAQ	INDB	Wed, Jan 14, 2009	24.53	25.33	23.77	23.81
4188	NASDAQ	INDB	Tue, Jan 13, 2009	24.72	25.23	24.66	25.00
4187	NASDAQ	INDB	Mon, Jan 12, 2009	25.25	25.35	24.75	24.92
4186	NASDAQ	INDB	Fri, Jan 9, 2009	26.03	26.05	25.10	25.29
4185	NASDAQ	INDB	Thu, Jan 8, 2009	25.75	26.67	25.55	25.95
4184	NASDAQ	INDB	Wed, Jan 7, 2009	25.70	26.22	25.52	25.88
4183	NASDAQ	INDB	Tue, Jan 6, 2009	26.09	26.64	25.41	26.26
4182	NASDAQ	INDB	Mon, Jan 5, 2009	26.24	26.24	25.09	25.69
4181	NASDAQ	INDB	Fri, Jan 2, 2009	26.26	26.79	25.50	26.15
4180	NASDAQ	INDB	Wed, Dec 31, 2008	26.70	28.22	25.56	26.16
4179	NASDAQ	INDB	Tue, Dec 30, 2008	25.50	26.89	24.74	26.72
4178	NASDAQ	INDB	Mon, Dec 29, 2008	24.78	25.55	24.51	25.52
4177	NASDAQ	INDB	Fri, Dec 26, 2008	24.30	24.95	24.26	24.76
4176	NASDAQ	INDB	Wed, Dec 24, 2008	23.96	25.14	23.49	24.24
4175	NASDAQ	INDB	Tue, Dec 23, 2008	23.08	23.08	22.30	22.78
4174	NASDAQ	INDB	Mon, Dec 22, 2008	23.06	23.44	22.20	22.84
4173	NASDAQ	INDB	Fri, Dec 19, 2008	23.75	23.91	22.72	22.99
4172	NASDAQ	INDB	Thu, Dec 18, 2008	24.48	25.51	23.87	24.26
4171	NASDAQ	INDB	Wed, Dec 17, 2008	24.46	25.22	24.18	24.39
4170	NASDAQ	INDB	Tue, Dec 16, 2008	23.63	25.07	22.64	24.91
4169	NASDAQ	INDB	Mon, Dec 15, 2008	24.35	24.75	22.47	23.07
4168	NASDAQ	INDB	Fri, Dec 12, 2008	22.87	24.67	22.47	24.24
4167	NASDAQ	INDB	Thu, Dec 11, 2008	24.28	24.89	23.01	23.12
4166	NASDAQ	INDB	Wed, Dec 10, 2008	24.63	25.38	23.87	24.74
4165	NASDAQ	INDB	Tue, Dec 9, 2008	24.64	25.87	23.87	24.29
4164	NASDAQ	INDB	Mon, Dec 8, 2008	24.93	25.49	23.74	25.02
4163	NASDAQ	INDB	Fri, Dec 5, 2008	22.47	24.56	22.20	24.47
4162	NASDAQ	INDB	Thu, Dec 4, 2008	22.63	24.21	22.27	22.88
4161	NASDAQ	INDB	Wed, Dec 3, 2008	21.90	23.80	21.63	23.16
4160	NASDAQ	INDB	Tue, Dec 2, 2008	21.80	22.80	21.44	22.66
4159	NASDAQ	INDB	Mon, Dec 1, 2008	22.94	22.98	21.00	21.20
4158	NASDAQ	INDB	Fri, Nov 28, 2008	24.02	24.33	23.07	23.69
4157	NASDAQ	INDB	Wed, Nov 26, 2008	22.28	24.18	22.28	24.16
4156	NASDAQ	INDB	Tue, Nov 25, 2008	22.53	23.12	21.50	22.99
4155	NASDAQ	INDB	Mon, Nov 24, 2008	20.78	22.92	20.38	22.84
4154	NASDAQ	INDB	Fri, Nov 21, 2008	20.76	21.35	19.02	21.00
4153	NASDAQ	INDB	Thu, Nov 20, 2008	21.06	21.96	20.01	20.22
4152	NASDAQ	INDB	Wed, Nov 19, 2008	22.98	23.35	21.03	21.14
4151	NASDAQ	INDB	Tue, Nov 18, 2008	24.33	24.34	22.37	23.31
4150	NASDAQ	INDB	Mon, Nov 17, 2008	23.40	24.36	23.07	23.56
4149	NASDAQ	INDB	Fri, Nov 14, 2008	24.84	25.86	23.44	23.59
4148	NASDAQ	INDB	Thu, Nov 13, 2008	23.68	25.50	22.65	25.31
4147	NASDAQ	INDB	Wed, Nov 12, 2008	24.08	24.95	23.39	23.48
4146	NASDAQ	INDB	Tue, Nov 11, 2008	26.20	26.20	24.62	24.62
4145	NASDAQ	INDB	Mon, Nov 10, 2008	27.31	27.31	24.76	25.00
4144	NASDAQ	INDB	Fri, Nov 7, 2008	27.24	27.50	26.49	26.73
4143	NASDAQ	INDB	Thu, Nov 6, 2008	27.48	28.20	26.97	26.97
4142	NASDAQ	INDB	Wed, Nov 5, 2008	29.17	30.10	27.60	27.83
4141	NASDAQ	INDB	Tue, Nov 4, 2008	29.75	30.18	29.02	29.82
4140	NASDAQ	INDB	Mon, Nov 3, 2008	28.53	29.64	27.35	29.26
4139	NASDAQ	INDB	Fri, Oct 31, 2008	27.08	29.30	26.64	28.77
4138	NASDAQ	INDB	Thu, Oct 30, 2008	28.05	28.05	26.41	27.43
4137	NASDAQ	INDB	Wed, Oct 29, 2008	27.26	28.09	26.69	27.15
4136	NASDAQ	INDB	Tue, Oct 28, 2008	24.24	27.90	23.46	27.43
4135	NASDAQ	INDB	Mon, Oct 27, 2008	23.75	26.33	23.58	23.98
4134	NASDAQ	INDB	Fri, Oct 24, 2008	22.72	26.35	22.60	24.49
4133	NASDAQ	INDB	Thu, Oct 23, 2008	25.55	25.75	23.40	24.69
4132	NASDAQ	INDB	Wed, Oct 22, 2008	25.28	26.87	24.84	25.22
4131	NASDAQ	INDB	Tue, Oct 21, 2008	26.00	27.10	25.76	26.00
4130	NASDAQ	INDB	Mon, Oct 20, 2008	26.07	26.85	25.47	26.59
4129	NASDAQ	INDB	Fri, Oct 17, 2008	26.25	28.03	25.49	25.69
4128	NASDAQ	INDB	Thu, Oct 16, 2008	27.98	27.98	23.15	27.04
4127	NASDAQ	INDB	Wed, Oct 15, 2008	25.63	26.13	24.02	24.21
4126	NASDAQ	INDB	Tue, Oct 14, 2008	25.06	27.95	25.06	26.51
4125	NASDAQ	INDB	Mon, Oct 13, 2008	25.50	26.45	24.48	26.31
4124	NASDAQ	INDB	Fri, Oct 10, 2008	22.03	25.16	21.65	24.59
4123	NASDAQ	INDB	Thu, Oct 9, 2008	26.52	26.52	22.82	22.92
4122	NASDAQ	INDB	Wed, Oct 8, 2008	26.39	30.00	26.06	26.49
4121	NASDAQ	INDB	Tue, Oct 7, 2008	29.53	29.53	25.66	27.73
4120	NASDAQ	INDB	Mon, Oct 6, 2008	27.90	30.48	26.64	29.48
4119	NASDAQ	INDB	Fri, Oct 3, 2008	29.63	31.97	28.53	28.60
4118	NASDAQ	INDB	Thu, Oct 2, 2008	30.89	31.62	29.91	29.91
4117	NASDAQ	INDB	Wed, Oct 1, 2008	31.28	31.91	29.75	31.07
4116	NASDAQ	INDB	Tue, Sep 30, 2008	30.71	32.00	28.08	31.17
4115	NASDAQ	INDB	Mon, Sep 29, 2008	29.43	31.46	28.03	28.97
4114	NASDAQ	INDB	Fri, Sep 26, 2008	29.00	30.30	28.65	29.98
4113	NASDAQ	INDB	Thu, Sep 25, 2008	28.91	30.70	28.91	29.61
4112	NASDAQ	INDB	Wed, Sep 24, 2008	30.01	31.49	29.53	29.96
4111	NASDAQ	INDB	Tue, Sep 23, 2008	29.99	30.00	28.83	30.00
4110	NASDAQ	INDB	Mon, Sep 22, 2008	32.90	32.90	29.28	29.28
4109	NASDAQ	INDB	Fri, Sep 19, 2008	38.68	39.17	29.09	33.00
4108	NASDAQ	INDB	Thu, Sep 18, 2008	30.15	34.50	28.81	33.00
4107	NASDAQ	INDB	Wed, Sep 17, 2008	30.37	30.72	28.40	29.28
4106	NASDAQ	INDB	Tue, Sep 16, 2008	27.86	31.46	27.86	31.39
4105	NASDAQ	INDB	Mon, Sep 15, 2008	28.34	30.20	28.34	29.05
4104	NASDAQ	INDB	Fri, Sep 12, 2008	28.25	29.91	28.25	29.78
4103	NASDAQ	INDB	Thu, Sep 11, 2008	27.83	29.88	27.35	28.84
4102	NASDAQ	INDB	Wed, Sep 10, 2008	29.24	29.31	28.06	28.74
4101	NASDAQ	INDB	Tue, Sep 9, 2008	29.53	30.10	28.50	28.70
4100	NASDAQ	INDB	Mon, Sep 8, 2008	29.26	30.49	27.73	29.94
4099	NASDAQ	INDB	Fri, Sep 5, 2008	27.77	29.04	27.20	28.60
4098	NASDAQ	INDB	Thu, Sep 4, 2008	28.38	28.89	27.91	28.15
4097	NASDAQ	INDB	Wed, Sep 3, 2008	27.66	28.95	27.66	28.84
4096	NASDAQ	INDB	Tue, Sep 2, 2008	28.49	29.10	26.86	27.86
4095	NASDAQ	INDB	Fri, Aug 29, 2008	27.56	28.18	27.28	27.66
4094	NASDAQ	INDB	Thu, Aug 28, 2008	27.58	28.18	27.32	27.87
4093	NASDAQ	INDB	Wed, Aug 27, 2008	26.89	27.89	26.89	27.56
4092	NASDAQ	INDB	Tue, Aug 26, 2008	26.10	26.98	26.08	26.86
4091	NASDAQ	INDB	Mon, Aug 25, 2008	26.97	27.35	25.61	26.10
4090	NASDAQ	INDB	Fri, Aug 22, 2008	26.44	27.61	26.44	27.20
4089	NASDAQ	INDB	Thu, Aug 21, 2008	26.80	27.39	26.48	26.74
4088	NASDAQ	INDB	Wed, Aug 20, 2008	27.21	28.28	26.80	27.36
4087	NASDAQ	INDB	Tue, Aug 19, 2008	27.46	27.51	26.82	27.19
4086	NASDAQ	INDB	Mon, Aug 18, 2008	28.38	28.96	27.33	27.78
4085	NASDAQ	INDB	Fri, Aug 15, 2008	29.24	30.05	27.98	28.70
4084	NASDAQ	INDB	Thu, Aug 14, 2008	28.25	29.12	27.77	28.77
4083	NASDAQ	INDB	Wed, Aug 13, 2008	28.88	29.16	27.90	28.49
4082	NASDAQ	INDB	Tue, Aug 12, 2008	28.81	29.10	28.25	29.06
4081	NASDAQ	INDB	Mon, Aug 11, 2008	27.50	29.47	27.35	29.02
4080	NASDAQ	INDB	Fri, Aug 8, 2008	25.65	27.90	25.65	27.61
4079	NASDAQ	INDB	Thu, Aug 7, 2008	26.58	27.05	25.55	25.72
4078	NASDAQ	INDB	Wed, Aug 6, 2008	27.46	27.54	26.69	27.11
4077	NASDAQ	INDB	Tue, Aug 5, 2008	27.30	27.90	26.31	27.65
4076	NASDAQ	INDB	Mon, Aug 4, 2008	26.35	27.42	25.61	26.97
4075	NASDAQ	INDB	Fri, Aug 1, 2008	26.33	26.64	25.58	26.50
4074	NASDAQ	INDB	Thu, Jul 31, 2008	25.86	26.85	25.41	26.16
4073	NASDAQ	INDB	Wed, Jul 30, 2008	26.57	26.57	25.52	26.39
4072	NASDAQ	INDB	Tue, Jul 29, 2008	25.12	26.55	25.00	26.55
4071	NASDAQ	INDB	Mon, Jul 28, 2008	25.61	25.90	24.79	25.16
4070	NASDAQ	INDB	Fri, Jul 25, 2008	25.89	25.89	24.95	25.76
4069	NASDAQ	INDB	Thu, Jul 24, 2008	26.76	26.85	25.28	25.49
4068	NASDAQ	INDB	Wed, Jul 23, 2008	26.44	27.50	26.10	26.64
4067	NASDAQ	INDB	Tue, Jul 22, 2008	24.11	26.37	23.56	26.37
4066	NASDAQ	INDB	Mon, Jul 21, 2008	24.99	25.24	24.13	24.38
4065	NASDAQ	INDB	Fri, Jul 18, 2008	24.87	25.25	22.73	25.00
4064	NASDAQ	INDB	Thu, Jul 17, 2008	23.91	25.12	23.00	25.11
4063	NASDAQ	INDB	Wed, Jul 16, 2008	21.27	23.56	20.91	23.56
4062	NASDAQ	INDB	Tue, Jul 15, 2008	21.33	22.07	20.12	21.14
4061	NASDAQ	INDB	Mon, Jul 14, 2008	23.32	23.32	21.50	21.64
4060	NASDAQ	INDB	Fri, Jul 11, 2008	23.02	23.80	22.25	23.73
4059	NASDAQ	INDB	Thu, Jul 10, 2008	22.59	23.64	22.38	23.18
4058	NASDAQ	INDB	Wed, Jul 9, 2008	24.22	24.31	22.62	22.63
4057	NASDAQ	INDB	Tue, Jul 8, 2008	22.00	24.26	21.88	24.26
4056	NASDAQ	INDB	Mon, Jul 7, 2008	23.15	23.48	21.30	21.99
4055	NASDAQ	INDB	Thu, Jul 3, 2008	23.35	23.78	23.01	23.03
4054	NASDAQ	INDB	Wed, Jul 2, 2008	24.42	24.80	23.24	23.29
4053	NASDAQ	INDB	Tue, Jul 1, 2008	23.61	24.92	23.61	24.49
4052	NASDAQ	INDB	Mon, Jun 30, 2008	24.60	24.99	23.83	23.84
4051	NASDAQ	INDB	Fri, Jun 27, 2008	24.56	25.39	24.19	24.62
4050	NASDAQ	INDB	Thu, Jun 26, 2008	25.09	25.09	24.63	24.67
4049	NASDAQ	INDB	Wed, Jun 25, 2008	25.81	26.83	25.17	25.60
4048	NASDAQ	INDB	Tue, Jun 24, 2008	25.56	26.51	25.03	25.75
4047	NASDAQ	INDB	Mon, Jun 23, 2008	26.72	26.72	25.53	25.57
4046	NASDAQ	INDB	Fri, Jun 20, 2008	26.53	26.90	26.02	26.46
4045	NASDAQ	INDB	Thu, Jun 19, 2008	26.60	27.00	26.08	26.64
4044	NASDAQ	INDB	Wed, Jun 18, 2008	26.78	27.36	26.06	26.54
4043	NASDAQ	INDB	Tue, Jun 17, 2008	27.83	27.83	26.77	26.87
4042	NASDAQ	INDB	Mon, Jun 16, 2008	27.25	28.00	26.65	27.80
4041	NASDAQ	INDB	Fri, Jun 13, 2008	27.57	27.82	26.60	27.41
4040	NASDAQ	INDB	Thu, Jun 12, 2008	27.80	28.39	27.10	27.33
4039	NASDAQ	INDB	Wed, Jun 11, 2008	27.98	28.15	27.18	27.53
4038	NASDAQ	INDB	Tue, Jun 10, 2008	27.78	28.44	27.70	28.13
4037	NASDAQ	INDB	Mon, Jun 9, 2008	28.50	28.69	27.82	28.06
4036	NASDAQ	INDB	Fri, Jun 6, 2008	29.36	29.36	28.11	28.25
4035	NASDAQ	INDB	Thu, Jun 5, 2008	29.27	29.82	29.27	29.50
4034	NASDAQ	INDB	Wed, Jun 4, 2008	28.73	29.32	28.50	29.25
4033	NASDAQ	INDB	Tue, Jun 3, 2008	29.01	29.07	28.42	28.90
4032	NASDAQ	INDB	Mon, Jun 2, 2008	29.33	29.35	28.43	28.84
4031	NASDAQ	INDB	Fri, May 30, 2008	29.36	29.61	28.94	29.30
4030	NASDAQ	INDB	Thu, May 29, 2008	28.67	29.50	28.61	29.34
4029	NASDAQ	INDB	Wed, May 28, 2008	29.25	29.25	28.30	28.70
4028	NASDAQ	INDB	Tue, May 27, 2008	28.64	29.18	28.40	29.05
4027	NASDAQ	INDB	Fri, May 23, 2008	28.74	29.13	28.28	28.55
4026	NASDAQ	INDB	Thu, May 22, 2008	28.48	29.17	28.48	28.99
4025	NASDAQ	INDB	Wed, May 21, 2008	28.88	29.25	28.13	28.44
4024	NASDAQ	INDB	Tue, May 20, 2008	28.72	29.30	28.53	28.81
4023	NASDAQ	INDB	Mon, May 19, 2008	29.26	29.71	28.83	28.90
4022	NASDAQ	INDB	Fri, May 16, 2008	29.82	29.91	28.82	29.33
4021	NASDAQ	INDB	Thu, May 15, 2008	29.58	29.84	28.72	29.60
4020	NASDAQ	INDB	Wed, May 14, 2008	29.24	30.17	29.24	29.61
4019	NASDAQ	INDB	Tue, May 13, 2008	29.25	29.55	28.85	29.14
4018	NASDAQ	INDB	Mon, May 12, 2008	27.86	29.45	27.70	29.16
4017	NASDAQ	INDB	Fri, May 9, 2008	27.92	28.10	27.38	27.77
4016	NASDAQ	INDB	Thu, May 8, 2008	27.94	28.21	27.54	27.74
4015	NASDAQ	INDB	Wed, May 7, 2008	29.45	29.95	27.67	27.79
4014	NASDAQ	INDB	Tue, May 6, 2008	28.93	29.50	28.25	29.36
4013	NASDAQ	INDB	Mon, May 5, 2008	29.45	29.92	28.99	29.40
4012	NASDAQ	INDB	Fri, May 2, 2008	30.75	31.00	29.42	29.46
4011	NASDAQ	INDB	Thu, May 1, 2008	29.33	30.97	29.33	30.40
4010	NASDAQ	INDB	Wed, Apr 30, 2008	29.47	29.95	29.14	29.23
4009	NASDAQ	INDB	Tue, Apr 29, 2008	29.91	30.05	29.15	29.35
4008	NASDAQ	INDB	Mon, Apr 28, 2008	29.01	30.20	28.51	29.89
4007	NASDAQ	INDB	Fri, Apr 25, 2008	29.55	29.59	28.44	29.11
4006	NASDAQ	INDB	Thu, Apr 24, 2008	28.39	30.19	28.03	29.37
4005	NASDAQ	INDB	Wed, Apr 23, 2008	28.98	29.44	27.72	28.32
4004	NASDAQ	INDB	Tue, Apr 22, 2008	29.32	30.01	28.68	28.87
4003	NASDAQ	INDB	Mon, Apr 21, 2008	30.29	30.96	29.47	29.52
4002	NASDAQ	INDB	Fri, Apr 18, 2008	30.49	31.05	30.14	30.49
4001	NASDAQ	INDB	Thu, Apr 17, 2008	30.45	30.45	29.65	30.11
4000	NASDAQ	INDB	Wed, Apr 16, 2008	29.44	31.06	29.44	30.50
3999	NASDAQ	INDB	Tue, Apr 15, 2008	28.78	29.34	28.52	29.18
3998	NASDAQ	INDB	Mon, Apr 14, 2008	29.26	29.26	28.35	28.57
3997	NASDAQ	INDB	Fri, Apr 11, 2008	29.94	30.08	29.02	29.21
3996	NASDAQ	INDB	Thu, Apr 10, 2008	29.70	30.57	29.25	30.24
3995	NASDAQ	INDB	Wed, Apr 9, 2008	30.42	30.42	29.42	29.63
3994	NASDAQ	INDB	Tue, Apr 8, 2008	30.14	30.79	29.58	30.37
3993	NASDAQ	INDB	Mon, Apr 7, 2008	30.50	30.77	29.87	30.44
3992	NASDAQ	INDB	Fri, Apr 4, 2008	30.97	31.22	30.04	30.35
3991	NASDAQ	INDB	Thu, Apr 3, 2008	31.11	31.77	30.49	30.82
3990	NASDAQ	INDB	Wed, Apr 2, 2008	30.68	31.48	30.22	31.45
3989	NASDAQ	INDB	Tue, Apr 1, 2008	30.03	31.00	29.91	30.75
3988	NASDAQ	INDB	Mon, Mar 31, 2008	29.61	30.43	29.17	29.55
3987	NASDAQ	INDB	Fri, Mar 28, 2008	30.66	30.67	29.12	29.45
3986	NASDAQ	INDB	Thu, Mar 27, 2008	30.70	30.84	29.42	29.96
3985	NASDAQ	INDB	Wed, Mar 26, 2008	30.78	30.79	29.52	30.61
3984	NASDAQ	INDB	Tue, Mar 25, 2008	30.89	31.42	29.56	31.17
3983	NASDAQ	INDB	Mon, Mar 24, 2008	30.99	31.91	30.62	30.85
3982	NASDAQ	INDB	Thu, Mar 20, 2008	28.28	31.00	27.56	30.94
3981	NASDAQ	INDB	Wed, Mar 19, 2008	30.27	30.48	28.92	28.92
3980	NASDAQ	INDB	Tue, Mar 18, 2008	29.50	30.36	28.77	30.10
3979	NASDAQ	INDB	Mon, Mar 17, 2008	27.53	29.41	26.57	28.93
3978	NASDAQ	INDB	Fri, Mar 14, 2008	29.27	29.27	27.81	28.27
3977	NASDAQ	INDB	Thu, Mar 13, 2008	28.20	29.79	28.10	29.06
3976	NASDAQ	INDB	Wed, Mar 12, 2008	28.00	29.34	27.50	28.64
3975	NASDAQ	INDB	Tue, Mar 11, 2008	26.87	27.98	25.45	27.98
3974	NASDAQ	INDB	Mon, Mar 10, 2008	26.21	26.50	25.36	26.05
3973	NASDAQ	INDB	Fri, Mar 7, 2008	25.61	26.70	25.61	26.13
3972	NASDAQ	INDB	Thu, Mar 6, 2008	26.63	26.90	25.99	25.99
3971	NASDAQ	INDB	Wed, Mar 5, 2008	27.05	27.13	26.66	26.80
3970	NASDAQ	INDB	Tue, Mar 4, 2008	26.52	27.72	26.40	26.86
3969	NASDAQ	INDB	Mon, Mar 3, 2008	26.54	27.36	26.54	26.84
3968	NASDAQ	INDB	Fri, Feb 29, 2008	26.96	27.29	26.27	26.47
3967	NASDAQ	INDB	Thu, Feb 28, 2008	27.67	27.95	26.63	27.34
3966	NASDAQ	INDB	Wed, Feb 27, 2008	28.68	29.08	27.70	27.94
3965	NASDAQ	INDB	Tue, Feb 26, 2008	28.60	29.50	28.49	28.94
3964	NASDAQ	INDB	Mon, Feb 25, 2008	28.41	28.96	27.88	28.85
3963	NASDAQ	INDB	Fri, Feb 22, 2008	28.09	28.50	27.12	28.46
3962	NASDAQ	INDB	Thu, Feb 21, 2008	28.59	28.98	27.81	27.99
3961	NASDAQ	INDB	Wed, Feb 20, 2008	27.32	28.61	27.24	28.31
3960	NASDAQ	INDB	Tue, Feb 19, 2008	27.82	27.91	27.12	27.55
3959	NASDAQ	INDB	Fri, Feb 15, 2008	27.37	27.54	26.65	27.40
3958	NASDAQ	INDB	Thu, Feb 14, 2008	29.06	29.27	27.27	27.61
3957	NASDAQ	INDB	Wed, Feb 13, 2008	28.77	29.24	28.33	28.99
3956	NASDAQ	INDB	Tue, Feb 12, 2008	27.81	28.93	27.37	28.40
3955	NASDAQ	INDB	Mon, Feb 11, 2008	28.14	28.14	27.33	27.62
3954	NASDAQ	INDB	Fri, Feb 8, 2008	28.63	28.63	27.49	27.97
3953	NASDAQ	INDB	Thu, Feb 7, 2008	28.04	29.25	27.99	28.48
3952	NASDAQ	INDB	Wed, Feb 6, 2008	28.25	28.81	27.96	28.16
3951	NASDAQ	INDB	Tue, Feb 5, 2008	27.58	28.37	27.51	27.97
3950	NASDAQ	INDB	Mon, Feb 4, 2008	28.87	29.54	27.85	28.27
3949	NASDAQ	INDB	Fri, Feb 1, 2008	29.21	29.21	27.59	28.41
3948	NASDAQ	INDB	Thu, Jan 31, 2008	27.04	29.25	27.04	29.04
3947	NASDAQ	INDB	Wed, Jan 30, 2008	27.79	28.29	27.48	27.65
3946	NASDAQ	INDB	Tue, Jan 29, 2008	27.79	28.05	27.33	28.05
3945	NASDAQ	INDB	Mon, Jan 28, 2008	27.00	27.85	26.67	27.63
3944	NASDAQ	INDB	Fri, Jan 25, 2008	27.29	27.65	26.88	27.02
3943	NASDAQ	INDB	Thu, Jan 24, 2008	26.81	26.91	25.62	26.85
3942	NASDAQ	INDB	Wed, Jan 23, 2008	24.31	27.41	24.00	26.71
3941	NASDAQ	INDB	Tue, Jan 22, 2008	24.25	26.19	24.25	24.67
3940	NASDAQ	INDB	Fri, Jan 18, 2008	24.26	25.83	24.26	25.01
3939	NASDAQ	INDB	Thu, Jan 17, 2008	26.21	26.44	24.27	24.96
3938	NASDAQ	INDB	Wed, Jan 16, 2008	25.49	26.30	25.05	25.73
3937	NASDAQ	INDB	Tue, Jan 15, 2008	24.98	25.91	24.98	25.51
3936	NASDAQ	INDB	Mon, Jan 14, 2008	25.82	26.39	25.17	25.46
3935	NASDAQ	INDB	Fri, Jan 11, 2008	25.71	26.83	25.29	25.51
3934	NASDAQ	INDB	Thu, Jan 10, 2008	25.17	26.44	24.85	25.97
3933	NASDAQ	INDB	Wed, Jan 9, 2008	24.95	25.85	24.77	25.57
3932	NASDAQ	INDB	Tue, Jan 8, 2008	25.43	25.75	25.00	25.11
3931	NASDAQ	INDB	Mon, Jan 7, 2008	25.18	25.55	25.00	25.36
3930	NASDAQ	INDB	Fri, Jan 4, 2008	25.03	25.30	24.60	25.01
3929	NASDAQ	INDB	Thu, Jan 3, 2008	26.07	26.35	25.27	25.27
3928	NASDAQ	INDB	Wed, Jan 2, 2008	27.21	27.34	25.76	25.96
3927	NASDAQ	INDB	Mon, Dec 31, 2007	26.71	27.24	26.03	27.22
3926	NASDAQ	INDB	Fri, Dec 28, 2007	27.62	28.12	26.81	26.86
3925	NASDAQ	INDB	Thu, Dec 27, 2007	28.69	28.71	27.22	27.23
3924	NASDAQ	INDB	Wed, Dec 26, 2007	29.01	29.47	28.61	28.93
3923	NASDAQ	INDB	Mon, Dec 24, 2007	29.04	29.62	28.10	29.33
3922	NASDAQ	INDB	Fri, Dec 21, 2007	28.13	28.90	27.28	28.90
3921	NASDAQ	INDB	Thu, Dec 20, 2007	27.95	27.95	26.78	27.59
3920	NASDAQ	INDB	Wed, Dec 19, 2007	28.51	28.60	27.45	27.73
3919	NASDAQ	INDB	Tue, Dec 18, 2007	27.37	28.63	26.77	28.62
3918	NASDAQ	INDB	Mon, Dec 17, 2007	27.41	27.55	26.61	26.94
3917	NASDAQ	INDB	Fri, Dec 14, 2007	27.97	28.16	27.47	27.57
3916	NASDAQ	INDB	Thu, Dec 13, 2007	27.99	28.50	27.62	28.45
3915	NASDAQ	INDB	Wed, Dec 12, 2007	28.49	28.64	27.41	28.33
3914	NASDAQ	INDB	Tue, Dec 11, 2007	29.60	29.94	27.45	27.60
3913	NASDAQ	INDB	Mon, Dec 10, 2007	30.13	30.13	29.23	29.60
3912	NASDAQ	INDB	Fri, Dec 7, 2007	30.22	30.36	29.67	30.06
3911	NASDAQ	INDB	Thu, Dec 6, 2007	28.90	30.16	28.29	30.16
3910	NASDAQ	INDB	Wed, Dec 5, 2007	28.39	28.98	28.08	28.98
3909	NASDAQ	INDB	Tue, Dec 4, 2007	27.50	28.97	27.25	27.83
3908	NASDAQ	INDB	Mon, Dec 3, 2007	28.89	29.11	27.77	27.81
3907	NASDAQ	INDB	Fri, Nov 30, 2007	28.92	29.25	28.45	28.94
3906	NASDAQ	INDB	Thu, Nov 29, 2007	28.48	29.45	28.31	28.39
3905	NASDAQ	INDB	Wed, Nov 28, 2007	27.80	29.00	27.74	28.78
3904	NASDAQ	INDB	Tue, Nov 27, 2007	27.06	27.99	26.93	27.38
3903	NASDAQ	INDB	Mon, Nov 26, 2007	28.78	29.00	27.12	27.23
3902	NASDAQ	INDB	Fri, Nov 23, 2007	28.39	28.99	28.39	28.78
3901	NASDAQ	INDB	Wed, Nov 21, 2007	28.31	28.98	27.89	28.04
3900	NASDAQ	INDB	Tue, Nov 20, 2007	27.97	28.85	26.91	28.49
3899	NASDAQ	INDB	Mon, Nov 19, 2007	28.30	28.70	27.60	27.84
3898	NASDAQ	INDB	Fri, Nov 16, 2007	28.77	28.98	28.25	28.63
3897	NASDAQ	INDB	Thu, Nov 15, 2007	28.80	29.08	28.17	28.65
3896	NASDAQ	INDB	Wed, Nov 14, 2007	29.89	30.10	28.45	29.00
3895	NASDAQ	INDB	Tue, Nov 13, 2007	29.52	29.80	29.00	29.74
3894	NASDAQ	INDB	Mon, Nov 12, 2007	28.41	29.41	28.01	29.19
3893	NASDAQ	INDB	Fri, Nov 9, 2007	28.35	29.30	27.86	28.69
3892	NASDAQ	INDB	Thu, Nov 8, 2007	27.63	28.86	27.16	28.80
3891	NASDAQ	INDB	Wed, Nov 7, 2007	28.45	28.56	27.09	27.31
3890	NASDAQ	INDB	Tue, Nov 6, 2007	28.29	28.95	28.00	28.92
3889	NASDAQ	INDB	Mon, Nov 5, 2007	27.59	28.43	27.10	28.18
3888	NASDAQ	INDB	Fri, Nov 2, 2007	28.48	28.48	27.32	28.14
3887	NASDAQ	INDB	Thu, Nov 1, 2007	29.06	29.78	27.72	28.05
3886	NASDAQ	INDB	Wed, Oct 31, 2007	29.71	29.85	28.88	29.58
3885	NASDAQ	INDB	Tue, Oct 30, 2007	29.16	29.60	29.00	29.45
3884	NASDAQ	INDB	Mon, Oct 29, 2007	29.47	30.24	29.10	29.35
3883	NASDAQ	INDB	Fri, Oct 26, 2007	29.70	30.19	29.27	30.08
3882	NASDAQ	INDB	Thu, Oct 25, 2007	29.19	29.95	28.57	29.17
3881	NASDAQ	INDB	Wed, Oct 24, 2007	29.54	29.89	28.44	29.15
3880	NASDAQ	INDB	Tue, Oct 23, 2007	29.93	29.93	29.28	29.83
3879	NASDAQ	INDB	Mon, Oct 22, 2007	28.96	29.98	28.67	29.64
3878	NASDAQ	INDB	Fri, Oct 19, 2007	30.22	30.52	29.22	29.24
3877	NASDAQ	INDB	Thu, Oct 18, 2007	30.30	30.40	29.49	30.39
3876	NASDAQ	INDB	Wed, Oct 17, 2007	30.68	30.77	29.75	30.53
3875	NASDAQ	INDB	Tue, Oct 16, 2007	30.19	30.68	29.97	30.33
3874	NASDAQ	INDB	Mon, Oct 15, 2007	30.19	30.63	29.57	30.21
3873	NASDAQ	INDB	Fri, Oct 12, 2007	30.46	30.62	29.44	30.23
3872	NASDAQ	INDB	Thu, Oct 11, 2007	31.15	31.40	29.90	30.25
3871	NASDAQ	INDB	Wed, Oct 10, 2007	31.07	31.46	30.46	31.17
3870	NASDAQ	INDB	Tue, Oct 9, 2007	31.08	31.18	30.77	31.07
3869	NASDAQ	INDB	Mon, Oct 8, 2007	31.13	31.37	30.74	31.12
3868	NASDAQ	INDB	Fri, Oct 5, 2007	30.42	31.24	30.02	31.12
3867	NASDAQ	INDB	Thu, Oct 4, 2007	30.24	30.44	29.80	30.06
3866	NASDAQ	INDB	Wed, Oct 3, 2007	30.43	30.50	29.66	30.24
3865	NASDAQ	INDB	Tue, Oct 2, 2007	31.08	31.08	30.44	30.67
3864	NASDAQ	INDB	Mon, Oct 1, 2007	29.81	31.00	29.13	30.98
3863	NASDAQ	INDB	Fri, Sep 28, 2007	30.21	30.50	29.69	29.70
3862	NASDAQ	INDB	Thu, Sep 27, 2007	29.96	30.29	29.29	30.29
3861	NASDAQ	INDB	Wed, Sep 26, 2007	29.60	30.38	29.34	29.76
3860	NASDAQ	INDB	Tue, Sep 25, 2007	29.97	30.48	29.22	29.39
3859	NASDAQ	INDB	Mon, Sep 24, 2007	31.36	31.55	30.05	30.20
3858	NASDAQ	INDB	Fri, Sep 21, 2007	31.20	31.48	31.05	31.30
3857	NASDAQ	INDB	Thu, Sep 20, 2007	31.06	31.25	30.65	31.08
3856	NASDAQ	INDB	Wed, Sep 19, 2007	30.07	31.45	30.07	31.15
3855	NASDAQ	INDB	Tue, Sep 18, 2007	28.41	30.01	28.02	29.81
3854	NASDAQ	INDB	Mon, Sep 17, 2007	28.63	28.63	28.00	28.20
3853	NASDAQ	INDB	Fri, Sep 14, 2007	28.27	28.85	27.90	28.65
3852	NASDAQ	INDB	Thu, Sep 13, 2007	28.54	29.24	28.13	28.66
3851	NASDAQ	INDB	Wed, Sep 12, 2007	29.05	29.06	28.11	28.36
3850	NASDAQ	INDB	Tue, Sep 11, 2007	28.81	29.00	28.23	28.92
3849	NASDAQ	INDB	Mon, Sep 10, 2007	29.08	29.57	27.79	28.49
3848	NASDAQ	INDB	Fri, Sep 7, 2007	28.81	28.96	28.51	28.95
3847	NASDAQ	INDB	Thu, Sep 6, 2007	29.16	29.46	29.00	29.34
3846	NASDAQ	INDB	Wed, Sep 5, 2007	30.00	30.02	28.95	29.12
3845	NASDAQ	INDB	Tue, Sep 4, 2007	29.27	30.34	28.55	30.15
3844	NASDAQ	INDB	Fri, Aug 31, 2007	28.72	29.70	28.10	29.45
3843	NASDAQ	INDB	Thu, Aug 30, 2007	28.51	28.84	27.90	28.25
3842	NASDAQ	INDB	Wed, Aug 29, 2007	28.00	28.86	27.82	28.85
3841	NASDAQ	INDB	Tue, Aug 28, 2007	29.28	29.28	27.82	27.86
3840	NASDAQ	INDB	Mon, Aug 27, 2007	30.06	30.24	29.25	29.36
3839	NASDAQ	INDB	Fri, Aug 24, 2007	29.56	30.22	29.30	30.22
3838	NASDAQ	INDB	Thu, Aug 23, 2007	30.51	30.51	29.45	29.60
3837	NASDAQ	INDB	Wed, Aug 22, 2007	30.19	30.65	29.93	30.38
3836	NASDAQ	INDB	Tue, Aug 21, 2007	30.00	30.44	29.58	30.11
3835	NASDAQ	INDB	Mon, Aug 20, 2007	31.27	31.27	29.63	30.10
3834	NASDAQ	INDB	Fri, Aug 17, 2007	30.79	32.21	30.27	30.57
3833	NASDAQ	INDB	Thu, Aug 16, 2007	27.25	29.75	27.19	29.75
3832	NASDAQ	INDB	Wed, Aug 15, 2007	27.57	28.82	27.29	27.30
3831	NASDAQ	INDB	Tue, Aug 14, 2007	28.30	28.30	27.35	27.55
3830	NASDAQ	INDB	Mon, Aug 13, 2007	29.61	29.61	28.00	28.13
3829	NASDAQ	INDB	Fri, Aug 10, 2007	28.41	29.93	28.23	29.20
3828	NASDAQ	INDB	Thu, Aug 9, 2007	28.48	29.70	28.48	28.84
3827	NASDAQ	INDB	Wed, Aug 8, 2007	27.00	29.75	26.80	29.21
3826	NASDAQ	INDB	Tue, Aug 7, 2007	27.00	27.35	26.60	26.95
3825	NASDAQ	INDB	Mon, Aug 6, 2007	26.91	27.33	26.18	27.11
3824	NASDAQ	INDB	Fri, Aug 3, 2007	27.53	27.53	26.63	26.73
3823	NASDAQ	INDB	Thu, Aug 2, 2007	27.50	27.73	27.16	27.66
3822	NASDAQ	INDB	Wed, Aug 1, 2007	27.07	27.58	26.38	27.37
3821	NASDAQ	INDB	Tue, Jul 31, 2007	27.92	28.23	26.65	27.09
3820	NASDAQ	INDB	Mon, Jul 30, 2007	26.72	27.98	26.11	27.61
3819	NASDAQ	INDB	Fri, Jul 27, 2007	26.45	27.32	26.37	26.80
3818	NASDAQ	INDB	Thu, Jul 26, 2007	26.54	27.60	26.14	26.60
3817	NASDAQ	INDB	Wed, Jul 25, 2007	27.73	27.88	26.56	26.99
3816	NASDAQ	INDB	Tue, Jul 24, 2007	28.12	28.50	27.47	27.58
3815	NASDAQ	INDB	Mon, Jul 23, 2007	28.53	29.06	28.22	28.48
3814	NASDAQ	INDB	Fri, Jul 20, 2007	29.20	29.25	28.06	28.36
3813	NASDAQ	INDB	Thu, Jul 19, 2007	29.60	29.79	28.96	29.26
3812	NASDAQ	INDB	Wed, Jul 18, 2007	30.01	30.14	28.93	29.29
3811	NASDAQ	INDB	Tue, Jul 17, 2007	30.20	30.66	30.03	30.06
3810	NASDAQ	INDB	Mon, Jul 16, 2007	30.53	30.61	30.19	30.19
3809	NASDAQ	INDB	Fri, Jul 13, 2007	30.50	30.60	30.40	30.53
3808	NASDAQ	INDB	Thu, Jul 12, 2007	29.42	30.90	29.42	30.60
3807	NASDAQ	INDB	Wed, Jul 11, 2007	28.89	29.36	28.80	29.18
3806	NASDAQ	INDB	Tue, Jul 10, 2007	29.92	29.93	28.75	28.92
3805	NASDAQ	INDB	Mon, Jul 9, 2007	30.61	30.61	30.01	30.14
3804	NASDAQ	INDB	Fri, Jul 6, 2007	30.17	30.70	30.10	30.62
3803	NASDAQ	INDB	Thu, Jul 5, 2007	29.95	30.15	29.78	30.12
3802	NASDAQ	INDB	Tue, Jul 3, 2007	30.09	30.19	29.78	29.86
3801	NASDAQ	INDB	Mon, Jul 2, 2007	29.77	30.28	29.53	30.12
3800	NASDAQ	INDB	Fri, Jun 29, 2007	30.22	30.29	29.54	29.54
3799	NASDAQ	INDB	Thu, Jun 28, 2007	30.39	30.62	29.96	30.00
3798	NASDAQ	INDB	Wed, Jun 27, 2007	29.33	30.69	29.33	30.56
3797	NASDAQ	INDB	Tue, Jun 26, 2007	28.99	29.78	28.99	29.64
3796	NASDAQ	INDB	Mon, Jun 25, 2007	29.42	29.63	28.63	28.78
3795	NASDAQ	INDB	Fri, Jun 22, 2007	29.66	29.84	29.42	29.46
3794	NASDAQ	INDB	Thu, Jun 21, 2007	30.07	30.37	30.00	30.09
3793	NASDAQ	INDB	Wed, Jun 20, 2007	30.67	30.74	30.18	30.28
3792	NASDAQ	INDB	Tue, Jun 19, 2007	30.18	30.72	29.85	30.53
3791	NASDAQ	INDB	Mon, Jun 18, 2007	30.72	31.00	29.94	30.37
3790	NASDAQ	INDB	Fri, Jun 15, 2007	30.70	31.20	30.44	30.92
3789	NASDAQ	INDB	Thu, Jun 14, 2007	30.17	30.52	29.95	30.01
3788	NASDAQ	INDB	Wed, Jun 13, 2007	29.74	30.35	29.57	30.07
3787	NASDAQ	INDB	Tue, Jun 12, 2007	29.40	30.36	29.40	29.62
3786	NASDAQ	INDB	Mon, Jun 11, 2007	29.70	29.90	29.29	29.61
3785	NASDAQ	INDB	Fri, Jun 8, 2007	29.12	29.72	29.12	29.72
3784	NASDAQ	INDB	Thu, Jun 7, 2007	29.27	29.57	28.96	29.25
3783	NASDAQ	INDB	Wed, Jun 6, 2007	28.95	29.54	28.85	29.47
3782	NASDAQ	INDB	Tue, Jun 5, 2007	29.53	29.53	29.03	29.23
3781	NASDAQ	INDB	Mon, Jun 4, 2007	29.70	29.85	29.35	29.74
3780	NASDAQ	INDB	Fri, Jun 1, 2007	29.68	30.24	29.48	29.73
3779	NASDAQ	INDB	Thu, May 31, 2007	29.56	29.75	29.01	29.63
3778	NASDAQ	INDB	Wed, May 30, 2007	29.34	29.64	29.15	29.44
3777	NASDAQ	INDB	Tue, May 29, 2007	29.27	29.63	29.27	29.54
3776	NASDAQ	INDB	Fri, May 25, 2007	28.73	29.25	28.72	29.25
3775	NASDAQ	INDB	Thu, May 24, 2007	29.16	29.40	28.46	28.75
3774	NASDAQ	INDB	Wed, May 23, 2007	29.67	29.67	29.16	29.31
3773	NASDAQ	INDB	Tue, May 22, 2007	29.24	29.72	29.14	29.56
3772	NASDAQ	INDB	Mon, May 21, 2007	28.87	29.41	28.87	29.41
3771	NASDAQ	INDB	Fri, May 18, 2007	29.03	29.19	28.73	28.94
3770	NASDAQ	INDB	Thu, May 17, 2007	29.63	29.64	28.69	28.90
3769	NASDAQ	INDB	Wed, May 16, 2007	29.87	29.87	29.17	29.65
3768	NASDAQ	INDB	Tue, May 15, 2007	30.29	30.31	29.61	29.61
3767	NASDAQ	INDB	Mon, May 14, 2007	30.46	30.54	30.20	30.43
3766	NASDAQ	INDB	Fri, May 11, 2007	30.33	30.74	30.02	30.54
3765	NASDAQ	INDB	Thu, May 10, 2007	30.89	31.00	29.82	29.84
3764	NASDAQ	INDB	Wed, May 9, 2007	30.57	31.30	30.57	31.22
3763	NASDAQ	INDB	Tue, May 8, 2007	30.99	31.12	30.60	30.77
3762	NASDAQ	INDB	Mon, May 7, 2007	31.03	31.19	30.64	30.99
3761	NASDAQ	INDB	Fri, May 4, 2007	31.04	31.23	30.57	31.08
3760	NASDAQ	INDB	Thu, May 3, 2007	31.25	31.25	30.93	31.06
3759	NASDAQ	INDB	Wed, May 2, 2007	30.40	31.25	30.40	31.22
3758	NASDAQ	INDB	Tue, May 1, 2007	29.78	30.32	29.51	30.32
3757	NASDAQ	INDB	Mon, Apr 30, 2007	30.74	30.98	29.70	29.70
3756	NASDAQ	INDB	Fri, Apr 27, 2007	31.14	31.14	30.66	30.76
3755	NASDAQ	INDB	Thu, Apr 26, 2007	31.13	31.29	31.11	31.25
3754	NASDAQ	INDB	Wed, Apr 25, 2007	31.15	31.18	30.93	31.17
3753	NASDAQ	INDB	Tue, Apr 24, 2007	31.49	31.49	30.99	31.07
3752	NASDAQ	INDB	Mon, Apr 23, 2007	31.30	31.51	31.18	31.21
3751	NASDAQ	INDB	Fri, Apr 20, 2007	31.70	32.00	31.12	31.49
3750	NASDAQ	INDB	Thu, Apr 19, 2007	30.91	31.69	30.80	31.19
3749	NASDAQ	INDB	Wed, Apr 18, 2007	31.72	31.72	31.08	31.16
3748	NASDAQ	INDB	Tue, Apr 17, 2007	31.90	31.93	31.21	31.58
3747	NASDAQ	INDB	Mon, Apr 16, 2007	31.62	31.91	31.30	31.90
3746	NASDAQ	INDB	Fri, Apr 13, 2007	31.44	31.58	31.07	31.39
3745	NASDAQ	INDB	Thu, Apr 12, 2007	32.04	32.22	30.56	31.49
3744	NASDAQ	INDB	Wed, Apr 11, 2007	32.29	32.45	31.41	32.42
3743	NASDAQ	INDB	Tue, Apr 10, 2007	31.90	32.35	31.90	32.27
3742	NASDAQ	INDB	Mon, Apr 9, 2007	32.21	32.21	31.64	32.03
3741	NASDAQ	INDB	Thu, Apr 5, 2007	32.14	32.14	31.81	31.97
3740	NASDAQ	INDB	Wed, Apr 4, 2007	32.83	32.84	32.07	32.14
3739	NASDAQ	INDB	Tue, Apr 3, 2007	33.16	33.20	32.76	32.95
3738	NASDAQ	INDB	Mon, Apr 2, 2007	32.94	33.04	32.46	32.58
3737	NASDAQ	INDB	Fri, Mar 30, 2007	32.83	33.11	32.43	32.94
3736	NASDAQ	INDB	Thu, Mar 29, 2007	32.61	33.11	32.61	32.98
3735	NASDAQ	INDB	Wed, Mar 28, 2007	32.77	32.89	32.48	32.48
3734	NASDAQ	INDB	Tue, Mar 27, 2007	33.07	33.07	32.75	32.95
3733	NASDAQ	INDB	Mon, Mar 26, 2007	33.07	33.16	32.55	33.11
3732	NASDAQ	INDB	Fri, Mar 23, 2007	32.85	33.24	32.65	33.13
3731	NASDAQ	INDB	Thu, Mar 22, 2007	32.91	33.10	32.71	32.97
3730	NASDAQ	INDB	Wed, Mar 21, 2007	32.56	33.00	32.44	32.69
3729	NASDAQ	INDB	Tue, Mar 20, 2007	32.14	32.52	31.89	32.52
3728	NASDAQ	INDB	Mon, Mar 19, 2007	31.46	32.18	31.46	32.02
3727	NASDAQ	INDB	Fri, Mar 16, 2007	31.09	31.64	31.00	31.19
3726	NASDAQ	INDB	Thu, Mar 15, 2007	30.68	31.21	30.68	31.14
3725	NASDAQ	INDB	Wed, Mar 14, 2007	30.02	30.81	30.02	30.63
3724	NASDAQ	INDB	Tue, Mar 13, 2007	30.92	30.97	30.09	30.09
3723	NASDAQ	INDB	Mon, Mar 12, 2007	31.16	31.28	30.72	31.15
3722	NASDAQ	INDB	Fri, Mar 9, 2007	31.12	31.14	30.76	31.14
3721	NASDAQ	INDB	Thu, Mar 8, 2007	30.96	31.28	30.95	30.97
3720	NASDAQ	INDB	Wed, Mar 7, 2007	31.05	31.08	30.73	30.78
3719	NASDAQ	INDB	Tue, Mar 6, 2007	30.57	31.75	30.25	31.54
3718	NASDAQ	INDB	Mon, Mar 5, 2007	30.43	30.90	30.18	30.22
3717	NASDAQ	INDB	Fri, Mar 2, 2007	30.98	31.02	30.45	30.63
3716	NASDAQ	INDB	Thu, Mar 1, 2007	30.79	31.32	30.48	31.19
3715	NASDAQ	INDB	Wed, Feb 28, 2007	31.33	31.75	30.89	31.11
3714	NASDAQ	INDB	Tue, Feb 27, 2007	32.63	32.65	31.05	31.38
3713	NASDAQ	INDB	Mon, Feb 26, 2007	33.05	33.23	32.39	32.86
3712	NASDAQ	INDB	Fri, Feb 23, 2007	33.46	33.46	33.03	33.05
3711	NASDAQ	INDB	Thu, Feb 22, 2007	33.73	33.94	33.07	33.45
3710	NASDAQ	INDB	Wed, Feb 21, 2007	33.46	33.72	33.18	33.72
3709	NASDAQ	INDB	Tue, Feb 20, 2007	32.99	33.67	32.75	33.67
3708	NASDAQ	INDB	Fri, Feb 16, 2007	33.00	33.14	32.75	33.14
3707	NASDAQ	INDB	Thu, Feb 15, 2007	33.08	33.09	32.90	32.99
3706	NASDAQ	INDB	Wed, Feb 14, 2007	33.25	33.28	33.00	33.04
3705	NASDAQ	INDB	Tue, Feb 13, 2007	33.19	33.25	32.90	33.25
3704	NASDAQ	INDB	Mon, Feb 12, 2007	32.57	33.11	32.56	33.01
3703	NASDAQ	INDB	Fri, Feb 9, 2007	32.97	33.10	32.57	32.78
3702	NASDAQ	INDB	Thu, Feb 8, 2007	32.59	32.97	32.32	32.90
3701	NASDAQ	INDB	Wed, Feb 7, 2007	32.48	32.81	32.14	32.59
3700	NASDAQ	INDB	Tue, Feb 6, 2007	32.27	32.50	32.25	32.38
3699	NASDAQ	INDB	Mon, Feb 5, 2007	32.42	32.42	32.05	32.24
3698	NASDAQ	INDB	Fri, Feb 2, 2007	32.41	32.54	32.10	32.52
3697	NASDAQ	INDB	Thu, Feb 1, 2007	32.25	32.53	32.04	32.30
3696	NASDAQ	INDB	Wed, Jan 31, 2007	32.16	32.25	31.46	32.16
3695	NASDAQ	INDB	Tue, Jan 30, 2007	32.05	32.29	31.66	32.27
3694	NASDAQ	INDB	Mon, Jan 29, 2007	31.90	32.28	31.75	32.12
3693	NASDAQ	INDB	Fri, Jan 26, 2007	31.88	32.16	31.50	32.05
3692	NASDAQ	INDB	Thu, Jan 25, 2007	32.49	32.49	31.59	31.89
3691	NASDAQ	INDB	Wed, Jan 24, 2007	32.53	32.62	31.60	31.99
3690	NASDAQ	INDB	Tue, Jan 23, 2007	32.85	33.19	32.31	32.53
3689	NASDAQ	INDB	Mon, Jan 22, 2007	33.55	33.59	32.25	32.81
3688	NASDAQ	INDB	Fri, Jan 19, 2007	35.00	35.09	34.12	34.15
3687	NASDAQ	INDB	Thu, Jan 18, 2007	34.87	35.08	34.37	34.86
3686	NASDAQ	INDB	Wed, Jan 17, 2007	35.01	35.48	34.64	34.87
3685	NASDAQ	INDB	Tue, Jan 16, 2007	35.98	36.03	35.11	35.18
3684	NASDAQ	INDB	Fri, Jan 12, 2007	35.71	35.99	35.39	35.73
3683	NASDAQ	INDB	Thu, Jan 11, 2007	35.20	36.16	35.15	35.77
3682	NASDAQ	INDB	Wed, Jan 10, 2007	35.04	35.50	34.91	35.38
3681	NASDAQ	INDB	Tue, Jan 9, 2007	34.98	35.55	34.98	35.24
3680	NASDAQ	INDB	Mon, Jan 8, 2007	35.00	35.59	34.71	35.16
3679	NASDAQ	INDB	Fri, Jan 5, 2007	35.88	36.05	35.00	35.10
3678	NASDAQ	INDB	Thu, Jan 4, 2007	36.02	36.19	35.12	35.97
3677	NASDAQ	INDB	Wed, Jan 3, 2007	35.85	36.35	35.01	36.01
3676	NASDAQ	INDB	Fri, Dec 29, 2006	36.23	36.85	35.95	36.03
3675	NASDAQ	INDB	Thu, Dec 28, 2006	36.94	37.12	36.40	36.40
3674	NASDAQ	INDB	Wed, Dec 27, 2006	36.10	36.95	36.03	36.91
3673	NASDAQ	INDB	Tue, Dec 26, 2006	35.11	36.11	35.07	36.10
3672	NASDAQ	INDB	Fri, Dec 22, 2006	34.93	35.29	34.80	34.87
3671	NASDAQ	INDB	Thu, Dec 21, 2006	35.00	35.46	34.85	35.04
3670	NASDAQ	INDB	Wed, Dec 20, 2006	34.50	35.04	34.47	34.86
3669	NASDAQ	INDB	Tue, Dec 19, 2006	34.41	34.86	34.26	34.60
3668	NASDAQ	INDB	Mon, Dec 18, 2006	35.45	35.45	34.30	34.63
3667	NASDAQ	INDB	Fri, Dec 15, 2006	35.19	35.50	35.05	35.35
3666	NASDAQ	INDB	Thu, Dec 14, 2006	34.51	35.50	34.51	35.00
3665	NASDAQ	INDB	Wed, Dec 13, 2006	34.50	34.90	34.20	34.51
3664	NASDAQ	INDB	Tue, Dec 12, 2006	34.30	34.48	33.54	34.37
3663	NASDAQ	INDB	Mon, Dec 11, 2006	34.29	34.53	33.99	34.22
3662	NASDAQ	INDB	Fri, Dec 8, 2006	34.88	35.02	33.98	33.98
3661	NASDAQ	INDB	Thu, Dec 7, 2006	34.75	35.12	34.42	34.90
3660	NASDAQ	INDB	Wed, Dec 6, 2006	34.55	34.90	34.44	34.71
3659	NASDAQ	INDB	Tue, Dec 5, 2006	34.72	35.00	34.53	34.76
3658	NASDAQ	INDB	Mon, Dec 4, 2006	34.18	34.94	34.18	34.67
3657	NASDAQ	INDB	Fri, Dec 1, 2006	34.37	34.85	33.48	33.99
3656	NASDAQ	INDB	Thu, Nov 30, 2006	34.31	34.94	34.05	34.36
3655	NASDAQ	INDB	Wed, Nov 29, 2006	34.51	34.76	33.97	34.50
3654	NASDAQ	INDB	Tue, Nov 28, 2006	33.21	34.44	33.00	34.40
3653	NASDAQ	INDB	Mon, Nov 27, 2006	34.43	34.49	33.05	33.05
3652	NASDAQ	INDB	Fri, Nov 24, 2006	34.57	34.80	34.52	34.62
3651	NASDAQ	INDB	Wed, Nov 22, 2006	35.44	35.44	34.63	34.66
3650	NASDAQ	INDB	Tue, Nov 21, 2006	35.57	35.75	35.23	35.50
3649	NASDAQ	INDB	Mon, Nov 20, 2006	35.11	35.85	35.11	35.68
3648	NASDAQ	INDB	Fri, Nov 17, 2006	35.49	35.68	35.22	35.47
3647	NASDAQ	INDB	Thu, Nov 16, 2006	35.42	35.50	34.98	35.49
3646	NASDAQ	INDB	Wed, Nov 15, 2006	34.36	35.50	34.17	35.25
3645	NASDAQ	INDB	Tue, Nov 14, 2006	34.31	34.43	34.00	34.40
3644	NASDAQ	INDB	Mon, Nov 13, 2006	34.00	34.45	33.87	34.39
3643	NASDAQ	INDB	Fri, Nov 10, 2006	33.72	34.50	33.72	34.43
3642	NASDAQ	INDB	Thu, Nov 9, 2006	34.54	34.54	33.38	33.86
3641	NASDAQ	INDB	Wed, Nov 8, 2006	33.82	34.96	33.82	34.55
3640	NASDAQ	INDB	Tue, Nov 7, 2006	34.08	34.84	33.80	34.02
3639	NASDAQ	INDB	Mon, Nov 6, 2006	33.12	34.21	33.06	34.04
3638	NASDAQ	INDB	Fri, Nov 3, 2006	32.87	33.41	32.72	33.07
3637	NASDAQ	INDB	Thu, Nov 2, 2006	32.50	33.23	32.00	32.69
3636	NASDAQ	INDB	Wed, Nov 1, 2006	33.74	33.75	32.43	32.51
3635	NASDAQ	INDB	Tue, Oct 31, 2006	33.50	33.68	33.09	33.49
3634	NASDAQ	INDB	Mon, Oct 30, 2006	33.56	34.19	33.25	33.66
3633	NASDAQ	INDB	Fri, Oct 27, 2006	34.07	34.31	33.36	33.78
3632	NASDAQ	INDB	Thu, Oct 26, 2006	33.61	34.35	33.28	34.31
3631	NASDAQ	INDB	Wed, Oct 25, 2006	33.39	33.59	32.93	33.59
3630	NASDAQ	INDB	Tue, Oct 24, 2006	32.75	33.39	32.75	33.38
3629	NASDAQ	INDB	Mon, Oct 23, 2006	33.27	33.27	32.32	32.96
3628	NASDAQ	INDB	Fri, Oct 20, 2006	34.50	34.50	33.28	33.29
3627	NASDAQ	INDB	Thu, Oct 19, 2006	33.44	34.07	33.44	33.78
3626	NASDAQ	INDB	Wed, Oct 18, 2006	34.54	34.54	33.46	33.62
3625	NASDAQ	INDB	Tue, Oct 17, 2006	34.06	34.69	33.75	34.40
3624	NASDAQ	INDB	Mon, Oct 16, 2006	34.15	34.47	33.79	34.41
3623	NASDAQ	INDB	Fri, Oct 13, 2006	34.04	34.20	33.59	34.10
3622	NASDAQ	INDB	Thu, Oct 12, 2006	33.25	33.89	32.74	33.89
3621	NASDAQ	INDB	Wed, Oct 11, 2006	33.41	33.84	32.81	32.96
3620	NASDAQ	INDB	Tue, Oct 10, 2006	33.96	33.96	33.06	33.67
3619	NASDAQ	INDB	Mon, Oct 9, 2006	34.20	34.20	33.13	33.85
3618	NASDAQ	INDB	Fri, Oct 6, 2006	33.48	34.24	33.03	33.97
3617	NASDAQ	INDB	Thu, Oct 5, 2006	32.68	33.46	32.58	33.46
3616	NASDAQ	INDB	Wed, Oct 4, 2006	31.96	32.91	31.92	32.90
3615	NASDAQ	INDB	Tue, Oct 3, 2006	31.83	32.46	31.50	32.08
3614	NASDAQ	INDB	Mon, Oct 2, 2006	32.58	32.58	31.60	31.60
3613	NASDAQ	INDB	Fri, Sep 29, 2006	33.22	33.37	32.48	32.52
3612	NASDAQ	INDB	Thu, Sep 28, 2006	33.75	33.75	32.73	33.35
3611	NASDAQ	INDB	Wed, Sep 27, 2006	33.01	33.52	32.93	33.50
3610	NASDAQ	INDB	Tue, Sep 26, 2006	33.18	33.48	33.04	33.23
3609	NASDAQ	INDB	Mon, Sep 25, 2006	32.97	33.87	32.75	33.79
3608	NASDAQ	INDB	Fri, Sep 22, 2006	33.42	33.61	32.69	32.94
3607	NASDAQ	INDB	Thu, Sep 21, 2006	34.10	34.35	33.38	33.69
3606	NASDAQ	INDB	Wed, Sep 20, 2006	33.37	34.05	33.18	34.05
3605	NASDAQ	INDB	Tue, Sep 19, 2006	34.00	34.00	32.72	33.00
3604	NASDAQ	INDB	Mon, Sep 18, 2006	33.96	34.24	33.70	34.09
3603	NASDAQ	INDB	Fri, Sep 15, 2006	34.14	34.30	33.50	34.22
3602	NASDAQ	INDB	Thu, Sep 14, 2006	33.74	34.00	33.58	34.00
3601	NASDAQ	INDB	Wed, Sep 13, 2006	34.00	34.00	33.62	34.00
3600	NASDAQ	INDB	Tue, Sep 12, 2006	32.94	34.05	32.94	34.00
3599	NASDAQ	INDB	Mon, Sep 11, 2006	32.75	32.98	32.28	32.72
3598	NASDAQ	INDB	Fri, Sep 8, 2006	32.62	32.89	32.35	32.84
3597	NASDAQ	INDB	Thu, Sep 7, 2006	33.32	33.41	32.69	32.69
3596	NASDAQ	INDB	Wed, Sep 6, 2006	34.13	34.36	33.44	33.50
3595	NASDAQ	INDB	Tue, Sep 5, 2006	34.70	34.70	34.13	34.36
3594	NASDAQ	INDB	Fri, Sep 1, 2006	34.48	34.69	34.37	34.44
3593	NASDAQ	INDB	Thu, Aug 31, 2006	34.86	34.93	34.10	34.15
3592	NASDAQ	INDB	Wed, Aug 30, 2006	34.06	34.85	33.76	34.59
3591	NASDAQ	INDB	Tue, Aug 29, 2006	33.50	34.50	33.39	34.39
3590	NASDAQ	INDB	Mon, Aug 28, 2006	33.53	33.53	33.24	33.47
3589	NASDAQ	INDB	Fri, Aug 25, 2006	33.02	33.64	33.02	33.29
3588	NASDAQ	INDB	Thu, Aug 24, 2006	33.20	33.34	32.87	33.34
3587	NASDAQ	INDB	Wed, Aug 23, 2006	33.55	33.76	32.82	32.93
3586	NASDAQ	INDB	Tue, Aug 22, 2006	32.96	33.47	32.85	33.47
3585	NASDAQ	INDB	Mon, Aug 21, 2006	33.29	33.60	33.07	33.16
3584	NASDAQ	INDB	Fri, Aug 18, 2006	33.81	33.85	33.48	33.63
3583	NASDAQ	INDB	Thu, Aug 17, 2006	34.01	34.39	33.53	33.63
3582	NASDAQ	INDB	Wed, Aug 16, 2006	33.54	34.44	33.22	34.24
3581	NASDAQ	INDB	Tue, Aug 15, 2006	32.88	33.60	32.48	33.46
3580	NASDAQ	INDB	Mon, Aug 14, 2006	32.00	33.02	31.95	32.25
3579	NASDAQ	INDB	Fri, Aug 11, 2006	32.34	32.70	31.88	32.07
3578	NASDAQ	INDB	Thu, Aug 10, 2006	31.85	32.74	31.42	32.60
3577	NASDAQ	INDB	Wed, Aug 9, 2006	33.03	33.25	31.88	31.94
3576	NASDAQ	INDB	Tue, Aug 8, 2006	33.81	33.81	32.47	32.59
3575	NASDAQ	INDB	Mon, Aug 7, 2006	33.38	33.76	33.25	33.72
3574	NASDAQ	INDB	Fri, Aug 4, 2006	34.30	34.55	33.09	33.66
3573	NASDAQ	INDB	Thu, Aug 3, 2006	33.28	34.23	32.88	34.02
3572	NASDAQ	INDB	Wed, Aug 2, 2006	33.35	33.76	33.26	33.42
3571	NASDAQ	INDB	Tue, Aug 1, 2006	33.80	33.80	33.01	33.04
3570	NASDAQ	INDB	Mon, Jul 31, 2006	33.53	34.01	33.10	33.91
3569	NASDAQ	INDB	Fri, Jul 28, 2006	33.34	34.25	33.34	34.05
3568	NASDAQ	INDB	Thu, Jul 27, 2006	33.59	33.73	32.94	33.00
3567	NASDAQ	INDB	Wed, Jul 26, 2006	33.31	33.73	32.80	33.33
3566	NASDAQ	INDB	Tue, Jul 25, 2006	33.85	33.95	33.30	33.56
3565	NASDAQ	INDB	Mon, Jul 24, 2006	32.38	33.83	32.38	33.83
3564	NASDAQ	INDB	Fri, Jul 21, 2006	32.26	32.59	32.24	32.34
3563	NASDAQ	INDB	Thu, Jul 20, 2006	32.89	32.99	32.15	32.47
3562	NASDAQ	INDB	Wed, Jul 19, 2006	32.00	33.93	31.79	33.10
3561	NASDAQ	INDB	Tue, Jul 18, 2006	31.97	32.04	31.28	32.04
3560	NASDAQ	INDB	Mon, Jul 17, 2006	31.35	32.01	31.19	31.44
3559	NASDAQ	INDB	Fri, Jul 14, 2006	31.27	31.68	30.93	31.59
3558	NASDAQ	INDB	Thu, Jul 13, 2006	31.50	31.70	31.11	31.34
3557	NASDAQ	INDB	Wed, Jul 12, 2006	32.38	32.47	31.50	31.51
3556	NASDAQ	INDB	Tue, Jul 11, 2006	31.88	32.58	31.50	32.56
3555	NASDAQ	INDB	Mon, Jul 10, 2006	31.38	32.07	31.08	32.01
3554	NASDAQ	INDB	Fri, Jul 7, 2006	31.59	32.49	31.20	31.48
3553	NASDAQ	INDB	Thu, Jul 6, 2006	32.19	32.24	31.50	31.74
3552	NASDAQ	INDB	Wed, Jul 5, 2006	31.92	32.35	31.53	32.31
3551	NASDAQ	INDB	Mon, Jul 3, 2006	31.92	32.31	31.78	32.31
3550	NASDAQ	INDB	Fri, Jun 30, 2006	31.70	32.47	31.28	32.47
3549	NASDAQ	INDB	Thu, Jun 29, 2006	30.06	31.92	30.05	31.84
3548	NASDAQ	INDB	Wed, Jun 28, 2006	29.95	30.12	29.70	29.91
3547	NASDAQ	INDB	Tue, Jun 27, 2006	30.87	31.03	29.90	29.99
3546	NASDAQ	INDB	Mon, Jun 26, 2006	30.36	31.01	30.30	30.90
3545	NASDAQ	INDB	Fri, Jun 23, 2006	30.31	30.33	29.92	30.17
3544	NASDAQ	INDB	Thu, Jun 22, 2006	30.32	30.76	29.75	30.40
3543	NASDAQ	INDB	Wed, Jun 21, 2006	30.39	31.35	30.39	30.81
3542	NASDAQ	INDB	Tue, Jun 20, 2006	31.14	31.45	30.45	30.49
3541	NASDAQ	INDB	Mon, Jun 19, 2006	31.77	31.85	31.08	31.16
3540	NASDAQ	INDB	Fri, Jun 16, 2006	32.82	32.99	31.55	31.61
3539	NASDAQ	INDB	Thu, Jun 15, 2006	32.16	32.97	32.09	32.97
3538	NASDAQ	INDB	Wed, Jun 14, 2006	31.69	31.98	31.31	31.81
3537	NASDAQ	INDB	Tue, Jun 13, 2006	31.75	32.65	31.47	31.60
3536	NASDAQ	INDB	Mon, Jun 12, 2006	31.69	32.39	31.58	31.78
3535	NASDAQ	INDB	Fri, Jun 9, 2006	32.56	32.70	31.78	32.14
3534	NASDAQ	INDB	Thu, Jun 8, 2006	31.71	32.66	31.22	32.41
3533	NASDAQ	INDB	Wed, Jun 7, 2006	31.69	32.67	31.66	31.88
3532	NASDAQ	INDB	Tue, Jun 6, 2006	31.29	31.88	31.01	31.53
3531	NASDAQ	INDB	Mon, Jun 5, 2006	32.50	32.61	31.29	31.30
3530	NASDAQ	INDB	Fri, Jun 2, 2006	32.90	33.00	32.51	32.66
3529	NASDAQ	INDB	Thu, Jun 1, 2006	31.83	32.87	31.83	32.87
3528	NASDAQ	INDB	Wed, May 31, 2006	30.94	32.00	30.94	31.83
3527	NASDAQ	INDB	Tue, May 30, 2006	31.76	32.23	31.12	31.15
3526	NASDAQ	INDB	Fri, May 26, 2006	32.41	32.44	31.74	31.93
3525	NASDAQ	INDB	Thu, May 25, 2006	32.20	32.44	31.97	32.26
3524	NASDAQ	INDB	Wed, May 24, 2006	31.14	32.11	30.72	31.96
3523	NASDAQ	INDB	Tue, May 23, 2006	31.45	31.87	31.23	31.38
3522	NASDAQ	INDB	Mon, May 22, 2006	31.10	31.75	30.53	31.24
3521	NASDAQ	INDB	Fri, May 19, 2006	30.82	31.46	30.80	31.38
3520	NASDAQ	INDB	Thu, May 18, 2006	31.10	31.42	30.91	31.07
3519	NASDAQ	INDB	Wed, May 17, 2006	30.34	31.00	30.14	30.95
3518	NASDAQ	INDB	Tue, May 16, 2006	30.71	30.98	30.67	30.70
3517	NASDAQ	INDB	Mon, May 15, 2006	30.13	30.82	30.13	30.64
3516	NASDAQ	INDB	Fri, May 12, 2006	30.40	30.62	30.18	30.43
3515	NASDAQ	INDB	Thu, May 11, 2006	30.91	31.03	30.43	30.63
3514	NASDAQ	INDB	Wed, May 10, 2006	31.74	31.92	30.96	31.11
3513	NASDAQ	INDB	Tue, May 9, 2006	31.80	32.04	31.71	31.77
3512	NASDAQ	INDB	Mon, May 8, 2006	32.27	32.27	31.82	31.99
3511	NASDAQ	INDB	Fri, May 5, 2006	32.36	32.49	32.08	32.08
3510	NASDAQ	INDB	Thu, May 4, 2006	32.45	32.50	32.09	32.10
3509	NASDAQ	INDB	Wed, May 3, 2006	32.37	32.66	32.05	32.36
3508	NASDAQ	INDB	Tue, May 2, 2006	31.84	32.65	31.67	32.65
3507	NASDAQ	INDB	Mon, May 1, 2006	31.87	32.13	31.66	31.76
3506	NASDAQ	INDB	Fri, Apr 28, 2006	30.90	31.85	30.40	31.82
3505	NASDAQ	INDB	Thu, Apr 27, 2006	31.37	32.77	30.98	31.17
3504	NASDAQ	INDB	Wed, Apr 26, 2006	31.15	31.89	31.15	31.69
3503	NASDAQ	INDB	Tue, Apr 25, 2006	31.67	31.75	31.00	31.13
3502	NASDAQ	INDB	Mon, Apr 24, 2006	31.85	31.85	31.51	31.51
3501	NASDAQ	INDB	Fri, Apr 21, 2006	32.90	32.91	31.81	32.00
3500	NASDAQ	INDB	Thu, Apr 20, 2006	32.90	32.90	32.18	32.48
3499	NASDAQ	INDB	Wed, Apr 19, 2006	32.82	32.99	32.49	32.75
3498	NASDAQ	INDB	Tue, Apr 18, 2006	31.62	32.98	31.47	32.98
3497	NASDAQ	INDB	Mon, Apr 17, 2006	31.80	31.83	31.25	31.69
3496	NASDAQ	INDB	Thu, Apr 13, 2006	31.75	31.92	31.39	31.53
3495	NASDAQ	INDB	Wed, Apr 12, 2006	30.35	30.69	30.15	30.67
3494	NASDAQ	INDB	Tue, Apr 11, 2006	30.50	30.69	30.50	30.54
3493	NASDAQ	INDB	Mon, Apr 10, 2006	30.55	31.22	30.50	30.56
3492	NASDAQ	INDB	Fri, Apr 7, 2006	32.09	32.30	30.61	30.68
3491	NASDAQ	INDB	Thu, Apr 6, 2006	31.58	32.03	31.44	31.78
3490	NASDAQ	INDB	Wed, Apr 5, 2006	31.61	31.85	31.20	31.83
3489	NASDAQ	INDB	Tue, Apr 4, 2006	31.35	31.95	31.35	31.59
3488	NASDAQ	INDB	Mon, Apr 3, 2006	32.31	32.31	31.30	31.54
3487	NASDAQ	INDB	Fri, Mar 31, 2006	31.89	32.17	31.30	32.15
3486	NASDAQ	INDB	Thu, Mar 30, 2006	31.75	31.87	31.31	31.68
3485	NASDAQ	INDB	Wed, Mar 29, 2006	31.42	32.33	31.42	32.33
3484	NASDAQ	INDB	Tue, Mar 28, 2006	31.43	32.00	31.28	31.36
3483	NASDAQ	INDB	Mon, Mar 27, 2006	31.54	31.84	31.46	31.59
3482	NASDAQ	INDB	Fri, Mar 24, 2006	31.40	31.76	31.30	31.75
3481	NASDAQ	INDB	Thu, Mar 23, 2006	31.30	31.50	31.19	31.25
3480	NASDAQ	INDB	Wed, Mar 22, 2006	30.98	31.49	30.98	31.49
3479	NASDAQ	INDB	Tue, Mar 21, 2006	31.16	31.45	30.89	31.00
3478	NASDAQ	INDB	Mon, Mar 20, 2006	30.96	31.49	30.75	31.28
3477	NASDAQ	INDB	Fri, Mar 17, 2006	30.58	31.30	30.31	30.96
3476	NASDAQ	INDB	Thu, Mar 16, 2006	30.74	30.97	30.32	30.43
3475	NASDAQ	INDB	Wed, Mar 15, 2006	30.49	30.61	29.92	30.59
3474	NASDAQ	INDB	Tue, Mar 14, 2006	29.82	30.50	29.66	30.49
3473	NASDAQ	INDB	Mon, Mar 13, 2006	29.82	30.05	29.62	29.75
3472	NASDAQ	INDB	Fri, Mar 10, 2006	29.48	29.90	29.36	29.80
3471	NASDAQ	INDB	Thu, Mar 9, 2006	29.53	29.84	29.43	29.47
3470	NASDAQ	INDB	Wed, Mar 8, 2006	29.44	29.84	29.31	29.61
3469	NASDAQ	INDB	Tue, Mar 7, 2006	29.97	30.17	29.44	29.45
3468	NASDAQ	INDB	Mon, Mar 6, 2006	30.75	30.75	29.98	30.06
3467	NASDAQ	INDB	Fri, Mar 3, 2006	30.54	31.25	30.35	30.82
3466	NASDAQ	INDB	Thu, Mar 2, 2006	30.52	30.89	30.39	30.70
3465	NASDAQ	INDB	Wed, Mar 1, 2006	30.51	30.99	30.03	30.94
3464	NASDAQ	INDB	Tue, Feb 28, 2006	30.89	30.92	30.01	30.30
3463	NASDAQ	INDB	Mon, Feb 27, 2006	30.80	31.30	30.66	31.20
3462	NASDAQ	INDB	Fri, Feb 24, 2006	30.24	30.80	30.02	30.80
3461	NASDAQ	INDB	Thu, Feb 23, 2006	30.43	30.74	30.25	30.51
3460	NASDAQ	INDB	Wed, Feb 22, 2006	30.21	30.83	30.05	30.58
3459	NASDAQ	INDB	Tue, Feb 21, 2006	30.24	30.50	29.69	30.15
3458	NASDAQ	INDB	Fri, Feb 17, 2006	30.50	30.50	29.86	30.30
3457	NASDAQ	INDB	Thu, Feb 16, 2006	29.70	30.41	29.52	30.34
3456	NASDAQ	INDB	Wed, Feb 15, 2006	29.48	29.99	29.33	29.93
3455	NASDAQ	INDB	Tue, Feb 14, 2006	28.70	29.81	28.37	29.74
3454	NASDAQ	INDB	Mon, Feb 13, 2006	28.67	28.92	28.17	28.60
3453	NASDAQ	INDB	Fri, Feb 10, 2006	28.75	28.90	28.54	28.90
3452	NASDAQ	INDB	Thu, Feb 9, 2006	28.76	29.67	28.74	29.00
3451	NASDAQ	INDB	Wed, Feb 8, 2006	28.77	28.96	28.55	28.95
3450	NASDAQ	INDB	Tue, Feb 7, 2006	29.65	29.79	28.43	28.52
3449	NASDAQ	INDB	Mon, Feb 6, 2006	29.89	30.17	29.51	29.64
3448	NASDAQ	INDB	Fri, Feb 3, 2006	29.03	30.20	29.03	30.05
3447	NASDAQ	INDB	Thu, Feb 2, 2006	29.57	29.94	29.09	29.26
3446	NASDAQ	INDB	Wed, Feb 1, 2006	29.29	29.89	29.16	29.75
3445	NASDAQ	INDB	Tue, Jan 31, 2006	29.10	29.54	28.82	29.49
3444	NASDAQ	INDB	Mon, Jan 30, 2006	29.77	29.90	29.08	29.25
3443	NASDAQ	INDB	Fri, Jan 27, 2006	29.98	30.00	29.49	29.92
3442	NASDAQ	INDB	Thu, Jan 26, 2006	29.22	29.99	29.22	29.99
3441	NASDAQ	INDB	Wed, Jan 25, 2006	29.81	29.81	29.01	29.29
3440	NASDAQ	INDB	Tue, Jan 24, 2006	29.67	29.80	29.48	29.80
3439	NASDAQ	INDB	Mon, Jan 23, 2006	30.01	30.15	29.31	29.54
3438	NASDAQ	INDB	Fri, Jan 20, 2006	30.34	30.34	29.73	29.73
3437	NASDAQ	INDB	Thu, Jan 19, 2006	29.85	30.10	29.45	30.10
3436	NASDAQ	INDB	Wed, Jan 18, 2006	29.61	29.90	29.44	29.75
3435	NASDAQ	INDB	Tue, Jan 17, 2006	29.45	29.88	29.40	29.73
3434	NASDAQ	INDB	Fri, Jan 13, 2006	28.89	29.88	28.89	29.88
3433	NASDAQ	INDB	Thu, Jan 12, 2006	29.64	29.71	29.00	29.10
3432	NASDAQ	INDB	Wed, Jan 11, 2006	29.85	29.95	29.55	29.75
3431	NASDAQ	INDB	Tue, Jan 10, 2006	29.64	30.00	29.53	30.00
3430	NASDAQ	INDB	Mon, Jan 9, 2006	30.00	30.18	29.75	29.78
3429	NASDAQ	INDB	Fri, Jan 6, 2006	29.14	30.23	29.14	30.13
3428	NASDAQ	INDB	Thu, Jan 5, 2006	29.25	29.33	28.57	28.89
3427	NASDAQ	INDB	Wed, Jan 4, 2006	29.38	29.49	28.83	29.16
3426	NASDAQ	INDB	Tue, Jan 3, 2006	28.33	29.43	28.33	29.30
3425	NASDAQ	INDB	Fri, Dec 30, 2005	28.45	28.75	28.24	28.53
3424	NASDAQ	INDB	Thu, Dec 29, 2005	29.00	29.47	28.44	28.51
3423	NASDAQ	INDB	Wed, Dec 28, 2005	29.20	29.34	28.93	29.23
3422	NASDAQ	INDB	Tue, Dec 27, 2005	29.00	29.60	28.75	28.89
3421	NASDAQ	INDB	Fri, Dec 23, 2005	28.70	29.15	28.69	29.06
3420	NASDAQ	INDB	Thu, Dec 22, 2005	28.33	28.62	28.26	28.62
3419	NASDAQ	INDB	Wed, Dec 21, 2005	28.49	28.60	28.25	28.51
3418	NASDAQ	INDB	Tue, Dec 20, 2005	28.32	28.67	28.25	28.36
3417	NASDAQ	INDB	Mon, Dec 19, 2005	28.15	28.39	28.15	28.32
3416	NASDAQ	INDB	Fri, Dec 16, 2005	28.75	28.78	28.13	28.13
3415	NASDAQ	INDB	Thu, Dec 15, 2005	29.32	29.36	28.43	28.88
3414	NASDAQ	INDB	Wed, Dec 14, 2005	29.93	29.93	29.09	29.09
3413	NASDAQ	INDB	Tue, Dec 13, 2005	29.56	29.73	29.16	29.73
3412	NASDAQ	INDB	Mon, Dec 12, 2005	29.15	29.57	29.13	29.56
3411	NASDAQ	INDB	Fri, Dec 9, 2005	28.82	29.33	28.72	29.27
3410	NASDAQ	INDB	Thu, Dec 8, 2005	28.73	29.38	28.61	28.97
3409	NASDAQ	INDB	Wed, Dec 7, 2005	29.20	29.29	28.71	28.73
3408	NASDAQ	INDB	Tue, Dec 6, 2005	29.70	29.94	29.52	29.62
3407	NASDAQ	INDB	Mon, Dec 5, 2005	29.40	29.63	29.06	29.49
3406	NASDAQ	INDB	Fri, Dec 2, 2005	29.64	29.72	28.82	29.70
3405	NASDAQ	INDB	Thu, Dec 1, 2005	29.59	29.94	29.31	29.68
3404	NASDAQ	INDB	Wed, Nov 30, 2005	29.11	29.48	28.65	29.23
3403	NASDAQ	INDB	Tue, Nov 29, 2005	29.51	29.62	28.89	29.10
3402	NASDAQ	INDB	Mon, Nov 28, 2005	29.25	29.36	29.00	29.24
3401	NASDAQ	INDB	Fri, Nov 25, 2005	29.61	29.61	29.29	29.47
3400	NASDAQ	INDB	Wed, Nov 23, 2005	29.43	29.83	29.26	29.40
3399	NASDAQ	INDB	Tue, Nov 22, 2005	29.50	29.62	29.20	29.49
3398	NASDAQ	INDB	Mon, Nov 21, 2005	29.44	29.54	29.23	29.50
3397	NASDAQ	INDB	Fri, Nov 18, 2005	29.55	29.75	29.20	29.65
3396	NASDAQ	INDB	Thu, Nov 17, 2005	28.75	29.39	28.71	29.26
3395	NASDAQ	INDB	Wed, Nov 16, 2005	28.31	28.65	28.00	28.65
3394	NASDAQ	INDB	Tue, Nov 15, 2005	30.06	30.06	28.30	28.30
3393	NASDAQ	INDB	Mon, Nov 14, 2005	30.20	30.23	29.79	30.04
3392	NASDAQ	INDB	Fri, Nov 11, 2005	30.07	30.19	30.07	30.17
3391	NASDAQ	INDB	Thu, Nov 10, 2005	29.78	30.37	29.31	30.20
3390	NASDAQ	INDB	Wed, Nov 9, 2005	29.67	29.88	28.99	29.59
3389	NASDAQ	INDB	Tue, Nov 8, 2005	29.71	29.89	29.36	29.59
3388	NASDAQ	INDB	Mon, Nov 7, 2005	29.81	30.00	29.37	29.94
3387	NASDAQ	INDB	Fri, Nov 4, 2005	29.99	29.99	29.32	29.59
3386	NASDAQ	INDB	Thu, Nov 3, 2005	30.20	30.24	29.77	29.97
3385	NASDAQ	INDB	Wed, Nov 2, 2005	29.20	30.42	29.20	30.00
3384	NASDAQ	INDB	Tue, Nov 1, 2005	29.70	29.70	28.76	28.99
3383	NASDAQ	INDB	Mon, Oct 31, 2005	29.50	30.20	29.40	29.99
3382	NASDAQ	INDB	Fri, Oct 28, 2005	28.83	29.50	28.80	29.29
3381	NASDAQ	INDB	Thu, Oct 27, 2005	28.82	29.18	28.63	28.63
3380	NASDAQ	INDB	Wed, Oct 26, 2005	29.00	29.54	28.91	29.08
3379	NASDAQ	INDB	Tue, Oct 25, 2005	29.66	29.66	28.80	29.07
3378	NASDAQ	INDB	Mon, Oct 24, 2005	29.20	29.89	29.20	29.75
3377	NASDAQ	INDB	Fri, Oct 21, 2005	27.38	29.21	27.29	29.12
3376	NASDAQ	INDB	Thu, Oct 20, 2005	28.38	28.72	27.55	27.92
3375	NASDAQ	INDB	Wed, Oct 19, 2005	26.85	28.56	26.85	28.56
3374	NASDAQ	INDB	Tue, Oct 18, 2005	27.40	27.47	26.97	26.98
3373	NASDAQ	INDB	Mon, Oct 17, 2005	27.27	27.64	26.65	27.42
3372	NASDAQ	INDB	Fri, Oct 14, 2005	27.66	27.66	26.73	27.27
3371	NASDAQ	INDB	Thu, Oct 13, 2005	27.26	27.39	26.64	27.26
3370	NASDAQ	INDB	Wed, Oct 12, 2005	27.50	27.63	26.81	27.40
3369	NASDAQ	INDB	Tue, Oct 11, 2005	27.91	28.22	27.50	27.50
3368	NASDAQ	INDB	Mon, Oct 10, 2005	27.84	28.29	27.52	27.91
3367	NASDAQ	INDB	Fri, Oct 7, 2005	27.28	27.81	27.07	27.81
3366	NASDAQ	INDB	Thu, Oct 6, 2005	27.49	27.80	26.50	27.08
3365	NASDAQ	INDB	Wed, Oct 5, 2005	28.55	28.81	27.52	27.52
3364	NASDAQ	INDB	Tue, Oct 4, 2005	30.07	30.07	28.58	28.62
3363	NASDAQ	INDB	Mon, Oct 3, 2005	30.53	30.70	29.76	29.76
3362	NASDAQ	INDB	Fri, Sep 30, 2005	30.45	30.46	29.94	30.38
3361	NASDAQ	INDB	Thu, Sep 29, 2005	29.23	30.55	29.00	30.55
3360	NASDAQ	INDB	Wed, Sep 28, 2005	30.20	30.36	28.68	29.44
3359	NASDAQ	INDB	Tue, Sep 27, 2005	29.65	30.53	29.65	30.36
3358	NASDAQ	INDB	Mon, Sep 26, 2005	30.15	30.50	29.72	29.85
3357	NASDAQ	INDB	Fri, Sep 23, 2005	29.58	30.09	29.20	30.09
3356	NASDAQ	INDB	Thu, Sep 22, 2005	28.76	29.59	28.24	29.37
3355	NASDAQ	INDB	Wed, Sep 21, 2005	29.36	29.36	28.52	28.78
3354	NASDAQ	INDB	Tue, Sep 20, 2005	30.35	30.92	29.36	29.43
3353	NASDAQ	INDB	Mon, Sep 19, 2005	30.99	30.99	30.10	30.29
3352	NASDAQ	INDB	Fri, Sep 16, 2005	30.15	31.07	29.91	31.07
3351	NASDAQ	INDB	Thu, Sep 15, 2005	29.75	29.96	29.47	29.92
3350	NASDAQ	INDB	Wed, Sep 14, 2005	31.14	31.29	29.44	29.89
3349	NASDAQ	INDB	Tue, Sep 13, 2005	31.05	31.46	30.75	31.01
3348	NASDAQ	INDB	Mon, Sep 12, 2005	30.84	31.39	30.20	31.25
3347	NASDAQ	INDB	Fri, Sep 9, 2005	31.11	31.11	30.62	31.00
3346	NASDAQ	INDB	Thu, Sep 8, 2005	30.86	31.00	30.43	31.00
3345	NASDAQ	INDB	Wed, Sep 7, 2005	30.60	31.00	30.29	30.99
3344	NASDAQ	INDB	Tue, Sep 6, 2005	30.81	31.00	30.39	31.00
3343	NASDAQ	INDB	Fri, Sep 2, 2005	30.81	31.41	30.32	30.59
3342	NASDAQ	INDB	Thu, Sep 1, 2005	30.28	31.40	30.28	31.04
3341	NASDAQ	INDB	Wed, Aug 31, 2005	29.88	30.68	29.41	30.68
3340	NASDAQ	INDB	Tue, Aug 30, 2005	30.65	30.65	29.59	29.98
3339	NASDAQ	INDB	Mon, Aug 29, 2005	30.00	30.74	29.86	30.57
3338	NASDAQ	INDB	Fri, Aug 26, 2005	30.30	30.33	30.05	30.15
3337	NASDAQ	INDB	Thu, Aug 25, 2005	30.00	30.51	30.00	30.23
3336	NASDAQ	INDB	Wed, Aug 24, 2005	30.15	30.50	29.89	30.36
3335	NASDAQ	INDB	Tue, Aug 23, 2005	30.31	30.48	30.15	30.27
3334	NASDAQ	INDB	Mon, Aug 22, 2005	29.94	30.49	29.85	30.30
3333	NASDAQ	INDB	Fri, Aug 19, 2005	29.95	30.38	29.85	29.85
3332	NASDAQ	INDB	Thu, Aug 18, 2005	30.25	30.25	29.80	29.95
3331	NASDAQ	INDB	Wed, Aug 17, 2005	30.25	30.48	30.25	30.26
3330	NASDAQ	INDB	Tue, Aug 16, 2005	30.50	30.50	30.12	30.44
3329	NASDAQ	INDB	Mon, Aug 15, 2005	30.46	30.80	30.10	30.62
3328	NASDAQ	INDB	Fri, Aug 12, 2005	30.40	30.71	29.92	30.50
3327	NASDAQ	INDB	Thu, Aug 11, 2005	30.34	30.79	30.25	30.54
3326	NASDAQ	INDB	Wed, Aug 10, 2005	30.20	30.89	30.20	30.39
3325	NASDAQ	INDB	Tue, Aug 9, 2005	30.25	30.50	30.22	30.40
3324	NASDAQ	INDB	Mon, Aug 8, 2005	30.08	30.44	30.08	30.25
3323	NASDAQ	INDB	Fri, Aug 5, 2005	29.88	30.24	29.54	29.96
3322	NASDAQ	INDB	Thu, Aug 4, 2005	31.40	31.56	29.83	29.93
3321	NASDAQ	INDB	Wed, Aug 3, 2005	30.92	31.72	30.92	31.41
3320	NASDAQ	INDB	Tue, Aug 2, 2005	30.67	31.53	30.40	31.53
3319	NASDAQ	INDB	Mon, Aug 1, 2005	30.42	30.90	30.29	30.89
3318	NASDAQ	INDB	Fri, Jul 29, 2005	30.09	30.64	30.00	30.36
3317	NASDAQ	INDB	Thu, Jul 28, 2005	29.02	30.33	29.02	30.32
3316	NASDAQ	INDB	Wed, Jul 27, 2005	29.06	29.43	28.75	28.98
3315	NASDAQ	INDB	Tue, Jul 26, 2005	29.10	29.94	28.79	28.96
3314	NASDAQ	INDB	Mon, Jul 25, 2005	29.50	30.00	28.84	28.90
3313	NASDAQ	INDB	Fri, Jul 22, 2005	29.00	29.50	28.81	29.50
3312	NASDAQ	INDB	Thu, Jul 21, 2005	29.85	30.01	28.85	28.93
3311	NASDAQ	INDB	Wed, Jul 20, 2005	29.20	29.96	29.18	29.82
3310	NASDAQ	INDB	Tue, Jul 19, 2005	28.80	29.58	28.59	29.51
3309	NASDAQ	INDB	Mon, Jul 18, 2005	29.62	29.64	28.59	28.59
3308	NASDAQ	INDB	Fri, Jul 15, 2005	29.99	30.24	29.28	29.69
3307	NASDAQ	INDB	Thu, Jul 14, 2005	30.59	31.50	30.17	30.47
3306	NASDAQ	INDB	Wed, Jul 13, 2005	30.71	30.71	30.14	30.25
3305	NASDAQ	INDB	Tue, Jul 12, 2005	30.68	30.78	30.46	30.71
3304	NASDAQ	INDB	Mon, Jul 11, 2005	29.65	30.99	29.65	30.83
3303	NASDAQ	INDB	Fri, Jul 8, 2005	29.25	29.56	28.99	29.56
3302	NASDAQ	INDB	Thu, Jul 7, 2005	28.61	29.17	28.47	29.17
3301	NASDAQ	INDB	Wed, Jul 6, 2005	29.15	29.25	28.83	28.83
3300	NASDAQ	INDB	Tue, Jul 5, 2005	28.34	29.19	28.24	29.19
3299	NASDAQ	INDB	Fri, Jul 1, 2005	28.42	28.42	27.77	28.20
3298	NASDAQ	INDB	Thu, Jun 30, 2005	28.91	29.02	28.06	28.21
3297	NASDAQ	INDB	Wed, Jun 29, 2005	28.48	28.86	28.07	28.85
3296	NASDAQ	INDB	Tue, Jun 28, 2005	27.41	28.71	27.38	28.70
3295	NASDAQ	INDB	Mon, Jun 27, 2005	27.14	27.44	26.88	27.19
3294	NASDAQ	INDB	Fri, Jun 24, 2005	27.04	27.25	26.78	27.18
3293	NASDAQ	INDB	Thu, Jun 23, 2005	28.07	28.49	27.17	27.17
3292	NASDAQ	INDB	Wed, Jun 22, 2005	28.78	29.12	28.16	28.43
3291	NASDAQ	INDB	Tue, Jun 21, 2005	29.06	29.06	28.40	28.42
3290	NASDAQ	INDB	Mon, Jun 20, 2005	29.14	29.27	28.56	29.02
3289	NASDAQ	INDB	Fri, Jun 17, 2005	29.51	29.51	28.92	29.26
3288	NASDAQ	INDB	Thu, Jun 16, 2005	29.36	29.36	28.96	29.31
3287	NASDAQ	INDB	Wed, Jun 15, 2005	29.35	29.35	28.78	29.25
3286	NASDAQ	INDB	Tue, Jun 14, 2005	28.73	29.25	28.49	29.23
3285	NASDAQ	INDB	Mon, Jun 13, 2005	29.44	29.44	28.09	28.71
3284	NASDAQ	INDB	Fri, Jun 10, 2005	29.41	29.41	29.00	29.11
3283	NASDAQ	INDB	Thu, Jun 9, 2005	28.88	29.42	28.03	29.24
3282	NASDAQ	INDB	Wed, Jun 8, 2005	28.83	29.05	28.59	28.84
3281	NASDAQ	INDB	Tue, Jun 7, 2005	29.00	29.33	28.39	28.83
3280	NASDAQ	INDB	Mon, Jun 6, 2005	28.00	29.00	27.86	28.88
3279	NASDAQ	INDB	Fri, Jun 3, 2005	28.20	28.50	28.10	28.10
3278	NASDAQ	INDB	Thu, Jun 2, 2005	28.05	28.48	27.29	28.48
3277	NASDAQ	INDB	Wed, Jun 1, 2005	28.06	28.50	27.99	28.49
3276	NASDAQ	INDB	Tue, May 31, 2005	28.23	28.23	27.56	27.93
3275	NASDAQ	INDB	Fri, May 27, 2005	27.07	28.12	27.07	27.91
3274	NASDAQ	INDB	Thu, May 26, 2005	27.20	27.53	27.03	27.53
3273	NASDAQ	INDB	Wed, May 25, 2005	27.35	27.53	27.00	27.09
3272	NASDAQ	INDB	Tue, May 24, 2005	27.54	27.95	27.44	27.75
3271	NASDAQ	INDB	Mon, May 23, 2005	28.00	28.00	27.81	27.86
3270	NASDAQ	INDB	Fri, May 20, 2005	28.04	28.05	27.67	27.84
3269	NASDAQ	INDB	Thu, May 19, 2005	27.99	28.00	27.77	27.90
3268	NASDAQ	INDB	Wed, May 18, 2005	27.15	27.99	27.15	27.94
3267	NASDAQ	INDB	Tue, May 17, 2005	26.20	27.17	26.11	27.10
3266	NASDAQ	INDB	Mon, May 16, 2005	25.19	26.52	25.19	26.52
3265	NASDAQ	INDB	Fri, May 13, 2005	26.05	26.42	25.05	25.31
3264	NASDAQ	INDB	Thu, May 12, 2005	26.99	27.36	26.23	26.23
3263	NASDAQ	INDB	Wed, May 11, 2005	26.09	27.12	25.80	26.99
3262	NASDAQ	INDB	Tue, May 10, 2005	26.45	26.75	25.98	26.03
3261	NASDAQ	INDB	Mon, May 9, 2005	26.55	26.75	26.55	26.62
3260	NASDAQ	INDB	Fri, May 6, 2005	27.84	27.89	26.67	26.74
3259	NASDAQ	INDB	Thu, May 5, 2005	27.83	28.10	27.31	27.31
3258	NASDAQ	INDB	Wed, May 4, 2005	27.21	28.10	27.21	28.00
3257	NASDAQ	INDB	Tue, May 3, 2005	27.24	27.61	26.85	26.87
3256	NASDAQ	INDB	Mon, May 2, 2005	27.65	27.97	27.25	27.69
3255	NASDAQ	INDB	Fri, Apr 29, 2005	27.23	27.48	26.65	27.44
3254	NASDAQ	INDB	Thu, Apr 28, 2005	27.13	27.55	26.70	26.94
3253	NASDAQ	INDB	Wed, Apr 27, 2005	26.97	27.62	26.39	27.32
3252	NASDAQ	INDB	Tue, Apr 26, 2005	27.21	27.59	26.73	26.90
3251	NASDAQ	INDB	Mon, Apr 25, 2005	27.25	27.61	27.11	27.60
3250	NASDAQ	INDB	Fri, Apr 22, 2005	27.47	27.66	27.01	27.01
3249	NASDAQ	INDB	Thu, Apr 21, 2005	26.92	27.64	26.78	27.54
3248	NASDAQ	INDB	Wed, Apr 20, 2005	26.98	27.00	26.14	26.36
3247	NASDAQ	INDB	Tue, Apr 19, 2005	27.00	27.53	26.75	27.07
3246	NASDAQ	INDB	Mon, Apr 18, 2005	27.47	27.64	26.96	27.09
3245	NASDAQ	INDB	Fri, Apr 15, 2005	27.80	28.96	26.85	26.85
3244	NASDAQ	INDB	Thu, Apr 14, 2005	28.62	28.95	27.51	27.61
3243	NASDAQ	INDB	Wed, Apr 13, 2005	28.82	29.04	28.22	28.23
3242	NASDAQ	INDB	Tue, Apr 12, 2005	28.17	29.19	27.82	29.12
3241	NASDAQ	INDB	Mon, Apr 11, 2005	28.49	28.99	28.18	28.21
3240	NASDAQ	INDB	Fri, Apr 8, 2005	29.22	29.71	28.49	28.71
3239	NASDAQ	INDB	Thu, Apr 7, 2005	29.61	29.74	28.89	29.52
3238	NASDAQ	INDB	Wed, Apr 6, 2005	29.23	29.57	29.17	29.32
3237	NASDAQ	INDB	Tue, Apr 5, 2005	29.00	29.20	28.73	29.19
3236	NASDAQ	INDB	Mon, Apr 4, 2005	28.22	28.90	28.15	28.71
3235	NASDAQ	INDB	Fri, Apr 1, 2005	29.22	29.30	28.04	28.20
3234	NASDAQ	INDB	Thu, Mar 31, 2005	29.35	29.35	28.31	29.00
3233	NASDAQ	INDB	Wed, Mar 30, 2005	28.26	29.47	28.26	29.20
3232	NASDAQ	INDB	Tue, Mar 29, 2005	28.45	29.35	28.20	28.44
3231	NASDAQ	INDB	Mon, Mar 28, 2005	29.03	29.76	28.66	28.87
3230	NASDAQ	INDB	Thu, Mar 24, 2005	29.05	29.61	28.35	29.07
3229	NASDAQ	INDB	Wed, Mar 23, 2005	28.25	28.97	28.25	28.62
3228	NASDAQ	INDB	Tue, Mar 22, 2005	29.79	29.79	28.29	28.43
3227	NASDAQ	INDB	Mon, Mar 21, 2005	30.29	30.29	28.76	29.46
3226	NASDAQ	INDB	Fri, Mar 18, 2005	30.19	30.45	29.52	30.03
3225	NASDAQ	INDB	Thu, Mar 17, 2005	30.15	30.40	29.70	30.32
3224	NASDAQ	INDB	Wed, Mar 16, 2005	29.78	30.30	29.78	30.05
3223	NASDAQ	INDB	Tue, Mar 15, 2005	30.20	30.50	29.86	30.02
3222	NASDAQ	INDB	Mon, Mar 14, 2005	29.53	30.32	29.53	30.32
3221	NASDAQ	INDB	Fri, Mar 11, 2005	29.88	30.15	29.52	29.90
3220	NASDAQ	INDB	Thu, Mar 10, 2005	29.51	30.48	29.51	29.88
3219	NASDAQ	INDB	Wed, Mar 9, 2005	29.99	30.32	29.75	29.98
3218	NASDAQ	INDB	Tue, Mar 8, 2005	30.00	30.49	30.00	30.33
3217	NASDAQ	INDB	Mon, Mar 7, 2005	30.49	31.00	29.99	30.20
3216	NASDAQ	INDB	Fri, Mar 4, 2005	30.28	30.50	29.57	30.21
3215	NASDAQ	INDB	Thu, Mar 3, 2005	30.25	30.25	29.29	29.85
3214	NASDAQ	INDB	Wed, Mar 2, 2005	29.68	30.25	29.68	30.18
3213	NASDAQ	INDB	Tue, Mar 1, 2005	29.75	30.25	29.32	30.25
3212	NASDAQ	INDB	Mon, Feb 28, 2005	29.38	29.79	28.88	29.51
3211	NASDAQ	INDB	Fri, Feb 25, 2005	29.06	29.90	28.86	29.84
3210	NASDAQ	INDB	Thu, Feb 24, 2005	28.74	29.52	28.15	29.46
3209	NASDAQ	INDB	Wed, Feb 23, 2005	28.60	28.96	28.40	28.40
3208	NASDAQ	INDB	Tue, Feb 22, 2005	28.63	29.79	28.26	28.34
3207	NASDAQ	INDB	Fri, Feb 18, 2005	29.71	29.80	28.67	29.10
3206	NASDAQ	INDB	Thu, Feb 17, 2005	29.58	30.19	29.34	29.34
3205	NASDAQ	INDB	Wed, Feb 16, 2005	29.33	30.00	29.32	30.00
3204	NASDAQ	INDB	Tue, Feb 15, 2005	29.46	29.98	29.31	29.49
3203	NASDAQ	INDB	Mon, Feb 14, 2005	29.57	29.88	29.31	29.70
3202	NASDAQ	INDB	Fri, Feb 11, 2005	29.22	30.09	29.01	29.90
3201	NASDAQ	INDB	Thu, Feb 10, 2005	29.42	29.86	29.20	29.76
3200	NASDAQ	INDB	Wed, Feb 9, 2005	30.67	30.80	29.31	29.45
3199	NASDAQ	INDB	Tue, Feb 8, 2005	31.00	31.00	30.39	30.55
3198	NASDAQ	INDB	Mon, Feb 7, 2005	30.40	31.00	30.15	31.00
3197	NASDAQ	INDB	Fri, Feb 4, 2005	29.75	30.31	29.51	30.09
3196	NASDAQ	INDB	Thu, Feb 3, 2005	29.95	30.07	29.69	30.05
3195	NASDAQ	INDB	Wed, Feb 2, 2005	30.00	30.22	29.69	30.20
3194	NASDAQ	INDB	Tue, Feb 1, 2005	29.85	30.16	29.48	30.00
3193	NASDAQ	INDB	Mon, Jan 31, 2005	29.50	29.83	29.32	29.55
3192	NASDAQ	INDB	Fri, Jan 28, 2005	29.50	29.58	29.18	29.25
3191	NASDAQ	INDB	Thu, Jan 27, 2005	29.50	30.00	29.50	29.70
3190	NASDAQ	INDB	Wed, Jan 26, 2005	29.51	29.88	28.85	29.88
3189	NASDAQ	INDB	Tue, Jan 25, 2005	29.71	29.71	29.00	29.15
3188	NASDAQ	INDB	Mon, Jan 24, 2005	30.04	30.04	29.08	29.49
3187	NASDAQ	INDB	Fri, Jan 21, 2005	29.68	30.05	29.16	29.41
3186	NASDAQ	INDB	Thu, Jan 20, 2005	29.54	29.83	29.24	29.24
3185	NASDAQ	INDB	Wed, Jan 19, 2005	30.49	31.00	29.85	29.85
3184	NASDAQ	INDB	Tue, Jan 18, 2005	30.85	31.22	30.30	30.49
3183	NASDAQ	INDB	Fri, Jan 14, 2005	31.74	32.19	30.54	30.85
3182	NASDAQ	INDB	Thu, Jan 13, 2005	31.44	31.69	31.19	31.21
3181	NASDAQ	INDB	Wed, Jan 12, 2005	31.50	31.98	31.19	31.95
3180	NASDAQ	INDB	Tue, Jan 11, 2005	32.24	32.24	31.50	31.50
3179	NASDAQ	INDB	Mon, Jan 10, 2005	31.19	32.61	31.00	31.59
3178	NASDAQ	INDB	Fri, Jan 7, 2005	32.77	32.77	31.20	31.33
3177	NASDAQ	INDB	Thu, Jan 6, 2005	32.13	32.92	32.12	32.44
3176	NASDAQ	INDB	Wed, Jan 5, 2005	33.01	33.05	32.15	32.70
3175	NASDAQ	INDB	Tue, Jan 4, 2005	33.60	33.80	33.04	33.20
3174	NASDAQ	INDB	Mon, Jan 3, 2005	33.60	34.15	33.00	33.06
3173	NASDAQ	INDB	Fri, Dec 31, 2004	33.76	34.18	33.75	33.75
3172	NASDAQ	INDB	Thu, Dec 30, 2004	33.85	34.25	33.85	34.25
3171	NASDAQ	INDB	Wed, Dec 29, 2004	33.50	33.84	33.48	33.84
3170	NASDAQ	INDB	Tue, Dec 28, 2004	34.10	34.15	33.64	34.15
3169	NASDAQ	INDB	Mon, Dec 27, 2004	34.28	34.28	33.60	33.76
3168	NASDAQ	INDB	Thu, Dec 23, 2004	34.32	34.32	33.79	34.10
3167	NASDAQ	INDB	Wed, Dec 22, 2004	34.30	34.30	33.85	34.05
3166	NASDAQ	INDB	Tue, Dec 21, 2004	34.24	34.24	33.80	34.16
3165	NASDAQ	INDB	Mon, Dec 20, 2004	34.60	34.60	33.56	33.95
3164	NASDAQ	INDB	Fri, Dec 17, 2004	34.29	34.73	33.84	34.15
3163	NASDAQ	INDB	Thu, Dec 16, 2004	35.00	35.00	33.92	34.00
3162	NASDAQ	INDB	Wed, Dec 15, 2004	34.90	35.25	34.75	35.25
3161	NASDAQ	INDB	Tue, Dec 14, 2004	34.73	34.80	34.59	34.80
3160	NASDAQ	INDB	Mon, Dec 13, 2004	34.82	35.00	34.38	34.95
3159	NASDAQ	INDB	Fri, Dec 10, 2004	33.46	34.80	33.15	34.73
3158	NASDAQ	INDB	Thu, Dec 9, 2004	34.40	34.40	33.96	33.96
3157	NASDAQ	INDB	Wed, Dec 8, 2004	33.80	34.54	33.80	34.40
3156	NASDAQ	INDB	Tue, Dec 7, 2004	35.18	35.27	33.69	33.70
3155	NASDAQ	INDB	Mon, Dec 6, 2004	35.74	35.89	35.16	35.16
3154	NASDAQ	INDB	Fri, Dec 3, 2004	35.66	36.10	35.44	35.71
3153	NASDAQ	INDB	Thu, Dec 2, 2004	35.78	36.15	35.66	35.89
3152	NASDAQ	INDB	Wed, Dec 1, 2004	34.40	36.10	34.40	36.00
3151	NASDAQ	INDB	Tue, Nov 30, 2004	34.65	34.67	34.40	34.56
3150	NASDAQ	INDB	Mon, Nov 29, 2004	34.60	34.85	33.80	34.56
3149	NASDAQ	INDB	Fri, Nov 26, 2004	33.55	34.51	33.50	34.51
3148	NASDAQ	INDB	Wed, Nov 24, 2004	33.50	33.57	33.22	33.51
3147	NASDAQ	INDB	Tue, Nov 23, 2004	33.14	33.48	32.63	33.44
3146	NASDAQ	INDB	Mon, Nov 22, 2004	32.26	33.12	32.25	33.12
3145	NASDAQ	INDB	Fri, Nov 19, 2004	32.97	33.22	32.36	32.36
3144	NASDAQ	INDB	Thu, Nov 18, 2004	33.06	33.46	32.91	33.39
3143	NASDAQ	INDB	Wed, Nov 17, 2004	33.15	33.60	32.80	33.57
3142	NASDAQ	INDB	Tue, Nov 16, 2004	32.82	32.95	32.46	32.46
3141	NASDAQ	INDB	Mon, Nov 15, 2004	32.93	33.24	32.79	33.00
3140	NASDAQ	INDB	Fri, Nov 12, 2004	33.20	33.20	32.71	33.00
3139	NASDAQ	INDB	Thu, Nov 11, 2004	33.00	33.14	32.76	32.95
3138	NASDAQ	INDB	Wed, Nov 10, 2004	32.94	32.95	32.70	32.92
3137	NASDAQ	INDB	Tue, Nov 9, 2004	32.86	33.40	32.60	32.85
3136	NASDAQ	INDB	Mon, Nov 8, 2004	32.87	33.07	32.63	32.70
3135	NASDAQ	INDB	Fri, Nov 5, 2004	32.99	33.11	32.74	32.85
3134	NASDAQ	INDB	Thu, Nov 4, 2004	33.05	33.05	32.64	33.00
3133	NASDAQ	INDB	Wed, Nov 3, 2004	32.90	33.31	32.79	33.05
3132	NASDAQ	INDB	Tue, Nov 2, 2004	33.24	33.27	32.55	32.73
3131	NASDAQ	INDB	Mon, Nov 1, 2004	33.15	33.15	32.84	33.00
3130	NASDAQ	INDB	Fri, Oct 29, 2004	33.10	33.25	32.90	32.97
3129	NASDAQ	INDB	Thu, Oct 28, 2004	33.00	33.16	32.75	33.00
3128	NASDAQ	INDB	Wed, Oct 27, 2004	32.75	33.07	32.22	33.07
3127	NASDAQ	INDB	Tue, Oct 26, 2004	32.41	32.88	32.16	32.70
3126	NASDAQ	INDB	Mon, Oct 25, 2004	32.32	32.73	32.25	32.60
3125	NASDAQ	INDB	Fri, Oct 22, 2004	33.15	33.15	32.32	32.33
3124	NASDAQ	INDB	Thu, Oct 21, 2004	32.51	33.24	32.51	33.11
3123	NASDAQ	INDB	Wed, Oct 20, 2004	32.63	33.00	32.53	33.00
3122	NASDAQ	INDB	Tue, Oct 19, 2004	33.00	33.10	32.65	32.76
3121	NASDAQ	INDB	Mon, Oct 18, 2004	33.26	33.26	32.77	33.00
3120	NASDAQ	INDB	Fri, Oct 15, 2004	32.15	33.45	32.15	33.36
3119	NASDAQ	INDB	Thu, Oct 14, 2004	32.31	32.68	32.17	32.17
3118	NASDAQ	INDB	Wed, Oct 13, 2004	33.20	33.20	32.39	32.39
3117	NASDAQ	INDB	Tue, Oct 12, 2004	32.45	33.15	32.25	32.90
3116	NASDAQ	INDB	Mon, Oct 11, 2004	32.75	32.75	32.32	32.59
3115	NASDAQ	INDB	Fri, Oct 8, 2004	32.39	32.90	32.36	32.43
3114	NASDAQ	INDB	Thu, Oct 7, 2004	32.06	32.60	32.06	32.26
3113	NASDAQ	INDB	Wed, Oct 6, 2004	32.25	32.59	32.00	32.23
3112	NASDAQ	INDB	Tue, Oct 5, 2004	32.10	32.25	32.09	32.18
3111	NASDAQ	INDB	Mon, Oct 4, 2004	31.37	32.10	31.37	32.10
3110	NASDAQ	INDB	Fri, Oct 1, 2004	31.00	31.89	30.96	31.88
3109	NASDAQ	INDB	Thu, Sep 30, 2004	30.55	30.97	30.20	30.91
3108	NASDAQ	INDB	Wed, Sep 29, 2004	30.02	30.54	29.60	30.52
3107	NASDAQ	INDB	Tue, Sep 28, 2004	29.40	29.96	29.40	29.96
3106	NASDAQ	INDB	Mon, Sep 27, 2004	29.58	29.65	29.03	29.23
3105	NASDAQ	INDB	Fri, Sep 24, 2004	29.89	30.25	29.75	29.75
3104	NASDAQ	INDB	Thu, Sep 23, 2004	30.39	30.39	29.76	29.76
3103	NASDAQ	INDB	Wed, Sep 22, 2004	31.00	31.05	30.02	30.20
3102	NASDAQ	INDB	Tue, Sep 21, 2004	30.83	31.21	30.66	31.21
3101	NASDAQ	INDB	Mon, Sep 20, 2004	30.93	30.98	30.25	30.49
3100	NASDAQ	INDB	Fri, Sep 17, 2004	31.07	31.34	30.86	31.01
3099	NASDAQ	INDB	Thu, Sep 16, 2004	31.11	31.15	30.70	31.14
3098	NASDAQ	INDB	Wed, Sep 15, 2004	31.12	31.27	30.84	31.10
3097	NASDAQ	INDB	Tue, Sep 14, 2004	31.21	31.43	30.76	30.93
3096	NASDAQ	INDB	Mon, Sep 13, 2004	31.21	31.40	30.96	31.30
3095	NASDAQ	INDB	Fri, Sep 10, 2004	30.41	31.21	30.41	31.21
3094	NASDAQ	INDB	Thu, Sep 9, 2004	30.14	31.00	30.10	31.00
3093	NASDAQ	INDB	Wed, Sep 8, 2004	30.70	30.90	30.17	30.25
3092	NASDAQ	INDB	Tue, Sep 7, 2004	30.45	30.68	29.63	30.68
3091	NASDAQ	INDB	Fri, Sep 3, 2004	30.42	30.45	29.77	30.45
3090	NASDAQ	INDB	Thu, Sep 2, 2004	29.47	30.43	29.47	30.43
3089	NASDAQ	INDB	Wed, Sep 1, 2004	29.38	30.95	29.38	29.75
3088	NASDAQ	INDB	Tue, Aug 31, 2004	29.90	30.29	29.52	30.03
3087	NASDAQ	INDB	Mon, Aug 30, 2004	29.70	29.83	29.31	29.67
3086	NASDAQ	INDB	Fri, Aug 27, 2004	29.67	30.12	29.60	30.12
3085	NASDAQ	INDB	Thu, Aug 26, 2004	29.75	29.90	29.26	29.78
3084	NASDAQ	INDB	Wed, Aug 25, 2004	29.25	30.01	29.25	30.01
3083	NASDAQ	INDB	Tue, Aug 24, 2004	29.30	29.40	29.01	29.14
3082	NASDAQ	INDB	Mon, Aug 23, 2004	29.30	29.50	28.80	28.80
3081	NASDAQ	INDB	Fri, Aug 20, 2004	29.30	29.50	29.10	29.50
3080	NASDAQ	INDB	Thu, Aug 19, 2004	28.64	29.35	28.64	29.04
3079	NASDAQ	INDB	Wed, Aug 18, 2004	28.10	29.03	28.10	28.68
3078	NASDAQ	INDB	Tue, Aug 17, 2004	28.50	28.67	28.28	28.50
3077	NASDAQ	INDB	Mon, Aug 16, 2004	27.50	28.47	27.14	28.09
3076	NASDAQ	INDB	Fri, Aug 13, 2004	27.50	27.70	27.08	27.43
3075	NASDAQ	INDB	Thu, Aug 12, 2004	26.70	27.41	26.65	27.10
3074	NASDAQ	INDB	Wed, Aug 11, 2004	27.12	27.59	26.60	27.34
3073	NASDAQ	INDB	Tue, Aug 10, 2004	26.99	27.82	26.70	27.82
3072	NASDAQ	INDB	Mon, Aug 9, 2004	27.47	27.90	26.80	26.80
3071	NASDAQ	INDB	Fri, Aug 6, 2004	27.50	27.89	27.00	27.00
3070	NASDAQ	INDB	Thu, Aug 5, 2004	27.79	28.78	27.60	27.60
3069	NASDAQ	INDB	Wed, Aug 4, 2004	28.08	28.69	27.94	28.24
3068	NASDAQ	INDB	Tue, Aug 3, 2004	28.40	28.59	28.10	28.34
3067	NASDAQ	INDB	Mon, Aug 2, 2004	28.07	28.60	27.83	28.60
3066	NASDAQ	INDB	Fri, Jul 30, 2004	28.58	28.71	28.00	28.33
3065	NASDAQ	INDB	Thu, Jul 29, 2004	28.50	28.61	28.00	28.61
3064	NASDAQ	INDB	Wed, Jul 28, 2004	27.75	28.44	27.65	27.91
3063	NASDAQ	INDB	Tue, Jul 27, 2004	27.46	28.14	27.46	28.14
3062	NASDAQ	INDB	Mon, Jul 26, 2004	27.86	28.16	27.35	27.49
3061	NASDAQ	INDB	Fri, Jul 23, 2004	27.93	27.93	27.41	27.67
3060	NASDAQ	INDB	Thu, Jul 22, 2004	27.99	28.03	27.10	27.93
3059	NASDAQ	INDB	Wed, Jul 21, 2004	28.40	28.75	27.58	27.58
3058	NASDAQ	INDB	Tue, Jul 20, 2004	27.68	28.65	27.61	28.64
3057	NASDAQ	INDB	Mon, Jul 19, 2004	28.22	28.22	27.90	27.94
3056	NASDAQ	INDB	Fri, Jul 16, 2004	28.92	29.00	28.23	28.26
3055	NASDAQ	INDB	Thu, Jul 15, 2004	28.19	28.64	27.50	28.59
3054	NASDAQ	INDB	Wed, Jul 14, 2004	27.84	28.62	27.58	27.72
3053	NASDAQ	INDB	Tue, Jul 13, 2004	28.39	28.57	27.82	28.23
3052	NASDAQ	INDB	Mon, Jul 12, 2004	28.39	28.39	27.95	28.34
3051	NASDAQ	INDB	Fri, Jul 9, 2004	28.39	28.39	28.00	28.03
3050	NASDAQ	INDB	Thu, Jul 8, 2004	28.02	28.50	27.90	28.00
3049	NASDAQ	INDB	Wed, Jul 7, 2004	28.08	28.53	28.01	28.07
3048	NASDAQ	INDB	Tue, Jul 6, 2004	29.05	29.05	28.09	28.35
3047	NASDAQ	INDB	Fri, Jul 2, 2004	28.35	29.00	28.35	28.50
3046	NASDAQ	INDB	Thu, Jul 1, 2004	28.27	29.19	28.27	28.45
3045	NASDAQ	INDB	Wed, Jun 30, 2004	29.00	29.25	28.23	28.95
3044	NASDAQ	INDB	Tue, Jun 29, 2004	28.50	29.22	28.00	29.11
3043	NASDAQ	INDB	Mon, Jun 28, 2004	28.19	28.44	28.04	28.40
3042	NASDAQ	INDB	Fri, Jun 25, 2004	28.40	28.40	27.75	28.14
3041	NASDAQ	INDB	Thu, Jun 24, 2004	28.50	28.50	27.70	28.05
3040	NASDAQ	INDB	Wed, Jun 23, 2004	27.85	28.38	27.43	27.95
3039	NASDAQ	INDB	Tue, Jun 22, 2004	27.20	28.07	26.80	27.86
3038	NASDAQ	INDB	Mon, Jun 21, 2004	26.83	27.56	26.83	27.21
3037	NASDAQ	INDB	Fri, Jun 18, 2004	27.02	27.32	26.78	27.00
3036	NASDAQ	INDB	Thu, Jun 17, 2004	27.31	27.31	26.58	26.91
3035	NASDAQ	INDB	Wed, Jun 16, 2004	26.95	27.40	26.47	26.99
3034	NASDAQ	INDB	Tue, Jun 15, 2004	27.19	27.19	26.45	26.99
3033	NASDAQ	INDB	Mon, Jun 14, 2004	26.88	27.12	26.43	26.90
3032	NASDAQ	INDB	Thu, Jun 10, 2004	26.42	27.06	26.42	27.02
3031	NASDAQ	INDB	Wed, Jun 9, 2004	26.66	27.45	26.44	26.58
3030	NASDAQ	INDB	Tue, Jun 8, 2004	26.89	27.14	26.77	26.88
3029	NASDAQ	INDB	Mon, Jun 7, 2004	26.94	27.48	26.86	27.18
3028	NASDAQ	INDB	Fri, Jun 4, 2004	27.03	27.81	26.70	26.99
3027	NASDAQ	INDB	Thu, Jun 3, 2004	26.58	26.87	26.53	26.61
3026	NASDAQ	INDB	Wed, Jun 2, 2004	26.22	27.01	26.22	27.00
3025	NASDAQ	INDB	Tue, Jun 1, 2004	26.18	27.00	26.18	26.73
3024	NASDAQ	INDB	Fri, May 28, 2004	26.60	27.01	26.52	26.52
3023	NASDAQ	INDB	Thu, May 27, 2004	26.59	26.98	26.59	26.98
3022	NASDAQ	INDB	Wed, May 26, 2004	26.58	27.17	26.44	26.99
3021	NASDAQ	INDB	Tue, May 25, 2004	26.96	27.17	26.55	26.99
3020	NASDAQ	INDB	Mon, May 24, 2004	26.73	27.15	26.73	26.98
3019	NASDAQ	INDB	Fri, May 21, 2004	26.29	26.75	25.86	26.73
3018	NASDAQ	INDB	Thu, May 20, 2004	26.65	26.65	25.90	26.16
3017	NASDAQ	INDB	Wed, May 19, 2004	27.00	27.42	26.08	26.12
3016	NASDAQ	INDB	Tue, May 18, 2004	26.36	27.00	26.27	26.82
3015	NASDAQ	INDB	Mon, May 17, 2004	26.65	26.95	25.95	26.63
3014	NASDAQ	INDB	Fri, May 14, 2004	26.23	27.00	26.20	26.70
3013	NASDAQ	INDB	Thu, May 13, 2004	26.05	26.86	26.05	26.65
3012	NASDAQ	INDB	Wed, May 12, 2004	25.75	26.84	25.52	26.84
3011	NASDAQ	INDB	Tue, May 11, 2004	25.75	26.44	25.75	26.44
3010	NASDAQ	INDB	Mon, May 10, 2004	25.76	26.15	25.60	25.75
3009	NASDAQ	INDB	Fri, May 7, 2004	26.42	26.82	25.60	25.84
3008	NASDAQ	INDB	Thu, May 6, 2004	26.68	26.70	26.30	26.58
3007	NASDAQ	INDB	Wed, May 5, 2004	27.10	27.34	26.71	26.86
3006	NASDAQ	INDB	Tue, May 4, 2004	27.22	27.42	26.60	26.80
3005	NASDAQ	INDB	Mon, May 3, 2004	27.39	27.39	26.22	26.98
3004	NASDAQ	INDB	Fri, Apr 30, 2004	26.63	27.43	26.37	26.66
3003	NASDAQ	INDB	Thu, Apr 29, 2004	27.35	27.80	26.70	26.96
3002	NASDAQ	INDB	Wed, Apr 28, 2004	27.51	27.99	26.96	27.06
3001	NASDAQ	INDB	Tue, Apr 27, 2004	27.84	27.99	27.38	27.99
3000	NASDAQ	INDB	Mon, Apr 26, 2004	26.75	27.91	26.75	27.41
2999	NASDAQ	INDB	Fri, Apr 23, 2004	26.71	27.79	26.70	27.47
2998	NASDAQ	INDB	Thu, Apr 22, 2004	27.84	28.15	27.19	27.99
2997	NASDAQ	INDB	Wed, Apr 21, 2004	26.91	27.82	26.77	27.35
2996	NASDAQ	INDB	Tue, Apr 20, 2004	27.45	28.15	26.75	26.92
2995	NASDAQ	INDB	Mon, Apr 19, 2004	28.25	28.25	27.46	28.01
2994	NASDAQ	INDB	Fri, Apr 16, 2004	28.13	28.43	27.76	27.88
2993	NASDAQ	INDB	Thu, Apr 15, 2004	27.00	28.20	26.13	28.04
2992	NASDAQ	INDB	Wed, Apr 14, 2004	28.62	29.25	26.25	27.98
2991	NASDAQ	INDB	Tue, Apr 13, 2004	29.73	29.87	28.64	28.76
2990	NASDAQ	INDB	Mon, Apr 12, 2004	30.02	30.02	29.36	29.56
2989	NASDAQ	INDB	Thu, Apr 8, 2004	30.07	30.50	29.78	30.02
2988	NASDAQ	INDB	Wed, Apr 7, 2004	30.14	30.43	29.85	29.96
2987	NASDAQ	INDB	Tue, Apr 6, 2004	30.47	31.11	29.87	30.05
2986	NASDAQ	INDB	Mon, Apr 5, 2004	30.95	30.95	29.87	30.40
2985	NASDAQ	INDB	Fri, Apr 2, 2004	30.50	30.79	30.07	30.72
2984	NASDAQ	INDB	Thu, Apr 1, 2004	30.48	30.78	29.95	30.35
2983	NASDAQ	INDB	Wed, Mar 31, 2004	30.40	30.45	29.95	30.31
2982	NASDAQ	INDB	Tue, Mar 30, 2004	30.29	30.65	29.92	30.48
2981	NASDAQ	INDB	Mon, Mar 29, 2004	29.85	30.34	29.50	30.25
2980	NASDAQ	INDB	Fri, Mar 26, 2004	29.80	29.80	29.00	29.62
2979	NASDAQ	INDB	Thu, Mar 25, 2004	29.37	29.78	28.95	29.45
2978	NASDAQ	INDB	Wed, Mar 24, 2004	28.85	29.71	28.85	29.00
2977	NASDAQ	INDB	Tue, Mar 23, 2004	29.49	29.67	29.00	29.30
2976	NASDAQ	INDB	Mon, Mar 22, 2004	29.60	29.97	28.80	29.35
2975	NASDAQ	INDB	Fri, Mar 19, 2004	30.00	30.00	29.53	29.84
2974	NASDAQ	INDB	Thu, Mar 18, 2004	30.00	30.00	29.31	29.98
2973	NASDAQ	INDB	Wed, Mar 17, 2004	29.78	30.00	29.78	30.00
2972	NASDAQ	INDB	Tue, Mar 16, 2004	29.94	30.00	29.34	29.79
2971	NASDAQ	INDB	Mon, Mar 15, 2004	30.25	30.25	29.48	29.73
2970	NASDAQ	INDB	Fri, Mar 12, 2004	29.70	30.29	29.50	30.25
2969	NASDAQ	INDB	Thu, Mar 11, 2004	29.53	30.13	29.50	29.57
2968	NASDAQ	INDB	Wed, Mar 10, 2004	30.18	30.18	29.53	29.71
2967	NASDAQ	INDB	Tue, Mar 9, 2004	30.36	30.39	29.50	29.52
2966	NASDAQ	INDB	Mon, Mar 8, 2004	30.73	30.73	30.03	30.03
2965	NASDAQ	INDB	Fri, Mar 5, 2004	30.25	30.99	29.85	30.91
2964	NASDAQ	INDB	Thu, Mar 4, 2004	30.25	30.25	29.90	30.24
2963	NASDAQ	INDB	Wed, Mar 3, 2004	31.00	31.00	29.90	30.07
2962	NASDAQ	INDB	Tue, Mar 2, 2004	30.16	31.30	30.03	30.05
2961	NASDAQ	INDB	Mon, Mar 1, 2004	31.00	31.00	30.22	30.47
2960	NASDAQ	INDB	Fri, Feb 27, 2004	30.49	30.99	30.25	30.39
2959	NASDAQ	INDB	Thu, Feb 26, 2004	29.80	31.09	29.80	30.94
2958	NASDAQ	INDB	Wed, Feb 25, 2004	30.08	30.34	30.03	30.34
2957	NASDAQ	INDB	Tue, Feb 24, 2004	30.34	30.34	29.85	30.01
2956	NASDAQ	INDB	Mon, Feb 23, 2004	30.51	30.94	29.70	29.75
2955	NASDAQ	INDB	Fri, Feb 20, 2004	30.76	30.81	30.00	30.14
2954	NASDAQ	INDB	Thu, Feb 19, 2004	30.60	30.93	29.89	30.81
2953	NASDAQ	INDB	Wed, Feb 18, 2004	30.70	30.95	30.27	30.27
2952	NASDAQ	INDB	Tue, Feb 17, 2004	30.28	30.96	30.28	30.65
2951	NASDAQ	INDB	Fri, Feb 13, 2004	30.74	31.02	29.71	30.38
2950	NASDAQ	INDB	Thu, Feb 12, 2004	30.98	31.25	30.74	30.74
2949	NASDAQ	INDB	Wed, Feb 11, 2004	30.80	31.48	30.80	31.15
2948	NASDAQ	INDB	Tue, Feb 10, 2004	30.70	31.28	30.67	31.28
2947	NASDAQ	INDB	Mon, Feb 9, 2004	31.35	31.35	30.60	30.90
2946	NASDAQ	INDB	Fri, Feb 6, 2004	31.25	31.60	30.75	31.20
2945	NASDAQ	INDB	Thu, Feb 5, 2004	31.10	31.28	30.61	30.83
2944	NASDAQ	INDB	Wed, Feb 4, 2004	30.88	31.33	30.35	30.85
2943	NASDAQ	INDB	Tue, Feb 3, 2004	30.50	31.42	30.50	31.09
2942	NASDAQ	INDB	Mon, Feb 2, 2004	31.01	31.38	30.69	30.90
2941	NASDAQ	INDB	Fri, Jan 30, 2004	31.50	31.50	30.56	30.89
2940	NASDAQ	INDB	Thu, Jan 29, 2004	31.50	31.50	30.37	31.00
2939	NASDAQ	INDB	Wed, Jan 28, 2004	32.25	32.27	30.81	31.00
2938	NASDAQ	INDB	Tue, Jan 27, 2004	30.90	31.21	30.77	31.14
2937	NASDAQ	INDB	Mon, Jan 26, 2004	29.00	30.71	28.96	30.65
2936	NASDAQ	INDB	Fri, Jan 23, 2004	28.72	28.96	28.39	28.96
2935	NASDAQ	INDB	Thu, Jan 22, 2004	28.94	28.96	28.13	28.83
2934	NASDAQ	INDB	Wed, Jan 21, 2004	28.85	28.99	27.50	28.94
2933	NASDAQ	INDB	Tue, Jan 20, 2004	28.41	28.99	28.41	28.77
2932	NASDAQ	INDB	Fri, Jan 16, 2004	28.40	29.00	28.27	29.00
2931	NASDAQ	INDB	Thu, Jan 15, 2004	28.29	28.80	27.92	28.40
2930	NASDAQ	INDB	Wed, Jan 14, 2004	28.83	28.84	28.21	28.40
2929	NASDAQ	INDB	Tue, Jan 13, 2004	28.68	28.84	27.65	28.59
2928	NASDAQ	INDB	Mon, Jan 12, 2004	28.80	28.86	28.42	28.42
2927	NASDAQ	INDB	Fri, Jan 9, 2004	29.50	29.50	28.54	28.76
2926	NASDAQ	INDB	Thu, Jan 8, 2004	28.69	29.25	28.67	29.00
2925	NASDAQ	INDB	Wed, Jan 7, 2004	28.89	29.00	28.39	29.00
2924	NASDAQ	INDB	Tue, Jan 6, 2004	29.00	29.00	28.51	28.51
2923	NASDAQ	INDB	Mon, Jan 5, 2004	28.31	29.00	28.25	29.00
2922	NASDAQ	INDB	Fri, Jan 2, 2004	28.66	29.00	28.30	28.30
2921	NASDAQ	INDB	Wed, Dec 31, 2003	28.72	29.10	28.30	28.30
2920	NASDAQ	INDB	Tue, Dec 30, 2003	28.68	28.90	28.33	28.70
2919	NASDAQ	INDB	Mon, Dec 29, 2003	29.80	29.80	28.76	28.76
2918	NASDAQ	INDB	Fri, Dec 26, 2003	29.30	29.45	29.17	29.17
2917	NASDAQ	INDB	Wed, Dec 24, 2003	29.12	29.50	29.10	29.25
2916	NASDAQ	INDB	Tue, Dec 23, 2003	29.40	29.88	29.10	29.40
2915	NASDAQ	INDB	Mon, Dec 22, 2003	29.24	30.00	29.21	29.40
2914	NASDAQ	INDB	Fri, Dec 19, 2003	30.15	30.15	29.31	29.75
2913	NASDAQ	INDB	Thu, Dec 18, 2003	30.21	30.30	29.81	30.19
2912	NASDAQ	INDB	Wed, Dec 17, 2003	30.66	30.79	29.67	30.30
2911	NASDAQ	INDB	Tue, Dec 16, 2003	30.52	31.13	29.12	31.13
2910	NASDAQ	INDB	Mon, Dec 15, 2003	31.45	31.58	30.76	30.88
2909	NASDAQ	INDB	Fri, Dec 12, 2003	30.55	31.30	30.40	31.13
2908	NASDAQ	INDB	Thu, Dec 11, 2003	29.91	30.63	29.65	30.60
2907	NASDAQ	INDB	Wed, Dec 10, 2003	29.44	30.10	29.04	29.93
2906	NASDAQ	INDB	Tue, Dec 9, 2003	28.65	30.10	28.40	28.96
2905	NASDAQ	INDB	Mon, Dec 8, 2003	29.13	29.69	28.27	28.83
2904	NASDAQ	INDB	Fri, Dec 5, 2003	29.33	29.55	29.13	29.23
2903	NASDAQ	INDB	Thu, Dec 4, 2003	29.32	29.60	28.85	29.54
2902	NASDAQ	INDB	Wed, Dec 3, 2003	29.72	29.97	28.91	29.31
2901	NASDAQ	INDB	Tue, Dec 2, 2003	29.89	29.99	29.52	29.52
2900	NASDAQ	INDB	Mon, Dec 1, 2003	29.56	29.98	29.29	29.98
2899	NASDAQ	INDB	Fri, Nov 28, 2003	29.48	29.55	29.08	29.08
2898	NASDAQ	INDB	Wed, Nov 26, 2003	29.54	29.54	29.05	29.49
2897	NASDAQ	INDB	Tue, Nov 25, 2003	28.64	29.85	28.64	29.50
2896	NASDAQ	INDB	Mon, Nov 24, 2003	28.13	29.21	28.13	29.15
2895	NASDAQ	INDB	Fri, Nov 21, 2003	27.72	28.23	27.52	28.00
2894	NASDAQ	INDB	Thu, Nov 20, 2003	27.46	28.03	27.25	27.62
2893	NASDAQ	INDB	Wed, Nov 19, 2003	27.41	28.27	27.38	27.59
2892	NASDAQ	INDB	Tue, Nov 18, 2003	28.71	28.95	27.40	27.41
2891	NASDAQ	INDB	Mon, Nov 17, 2003	28.76	28.92	28.25	28.50
2890	NASDAQ	INDB	Fri, Nov 14, 2003	30.12	30.28	28.88	28.88
2889	NASDAQ	INDB	Thu, Nov 13, 2003	29.88	30.22	29.75	30.12
2888	NASDAQ	INDB	Wed, Nov 12, 2003	28.75	30.11	28.74	30.11
2887	NASDAQ	INDB	Tue, Nov 11, 2003	27.89	28.29	27.71	28.29
2886	NASDAQ	INDB	Mon, Nov 10, 2003	29.11	29.90	27.65	27.69
2885	NASDAQ	INDB	Fri, Nov 7, 2003	29.89	30.05	29.14	29.14
2884	NASDAQ	INDB	Thu, Nov 6, 2003	29.31	29.88	29.13	29.87
2883	NASDAQ	INDB	Wed, Nov 5, 2003	29.97	30.03	29.42	29.79
2882	NASDAQ	INDB	Tue, Nov 4, 2003	30.11	30.35	29.55	29.97
2881	NASDAQ	INDB	Mon, Nov 3, 2003	29.73	30.40	29.64	30.21
2880	NASDAQ	INDB	Fri, Oct 31, 2003	29.76	30.00	29.22	29.22
2879	NASDAQ	INDB	Thu, Oct 30, 2003	29.94	30.10	29.33	29.65
2878	NASDAQ	INDB	Wed, Oct 29, 2003	29.27	30.10	29.23	30.10
2877	NASDAQ	INDB	Tue, Oct 28, 2003	29.00	29.43	28.14	29.41
2876	NASDAQ	INDB	Mon, Oct 27, 2003	27.98	29.01	27.98	29.00
2875	NASDAQ	INDB	Fri, Oct 24, 2003	28.06	28.43	27.84	27.90
2874	NASDAQ	INDB	Thu, Oct 23, 2003	28.12	28.45	27.88	28.23
2873	NASDAQ	INDB	Wed, Oct 22, 2003	29.26	29.26	28.18	28.19
2872	NASDAQ	INDB	Tue, Oct 21, 2003	29.42	29.69	29.07	29.50
2871	NASDAQ	INDB	Mon, Oct 20, 2003	29.14	29.57	29.01	29.54
2870	NASDAQ	INDB	Fri, Oct 17, 2003	29.13	29.71	28.91	29.14
2869	NASDAQ	INDB	Thu, Oct 16, 2003	28.58	29.35	28.47	29.19
2868	NASDAQ	INDB	Wed, Oct 15, 2003	28.98	29.09	28.50	28.68
2867	NASDAQ	INDB	Tue, Oct 14, 2003	28.81	29.03	28.28	28.97
2866	NASDAQ	INDB	Mon, Oct 13, 2003	28.25	29.40	28.01	28.93
2865	NASDAQ	INDB	Fri, Oct 10, 2003	28.49	28.83	28.24	28.64
2864	NASDAQ	INDB	Thu, Oct 9, 2003	27.55	28.91	27.38	28.46
2863	NASDAQ	INDB	Wed, Oct 8, 2003	27.62	27.67	27.22	27.65
2862	NASDAQ	INDB	Tue, Oct 7, 2003	27.59	27.69	27.22	27.65
2861	NASDAQ	INDB	Mon, Oct 6, 2003	26.95	27.60	26.90	27.59
2860	NASDAQ	INDB	Fri, Oct 3, 2003	26.77	27.12	26.71	27.06
2859	NASDAQ	INDB	Thu, Oct 2, 2003	26.59	26.94	26.59	26.73
2858	NASDAQ	INDB	Wed, Oct 1, 2003	25.91	26.74	25.91	26.55
2857	NASDAQ	INDB	Tue, Sep 30, 2003	25.92	26.00	25.57	25.63
2856	NASDAQ	INDB	Mon, Sep 29, 2003	25.82	26.00	25.51	26.00
2855	NASDAQ	INDB	Fri, Sep 26, 2003	25.77	26.02	25.00	25.82
2854	NASDAQ	INDB	Thu, Sep 25, 2003	26.65	26.71	25.80	25.81
2853	NASDAQ	INDB	Wed, Sep 24, 2003	27.05	27.49	26.65	26.65
2852	NASDAQ	INDB	Tue, Sep 23, 2003	27.53	27.57	27.25	27.42
2851	NASDAQ	INDB	Mon, Sep 22, 2003	27.40	27.54	26.98	27.44
2850	NASDAQ	INDB	Fri, Sep 19, 2003	27.56	27.90	27.52	27.66
2849	NASDAQ	INDB	Thu, Sep 18, 2003	27.58	27.80	27.38	27.68
2848	NASDAQ	INDB	Wed, Sep 17, 2003	27.58	27.81	27.58	27.79
2847	NASDAQ	INDB	Tue, Sep 16, 2003	27.29	27.88	27.10	27.62
2846	NASDAQ	INDB	Mon, Sep 15, 2003	27.15	27.35	26.99	26.99
2845	NASDAQ	INDB	Fri, Sep 12, 2003	26.94	27.39	26.77	27.16
2844	NASDAQ	INDB	Thu, Sep 11, 2003	26.51	27.15	26.51	27.08
2843	NASDAQ	INDB	Wed, Sep 10, 2003	26.80	27.14	26.57	26.70
2842	NASDAQ	INDB	Tue, Sep 9, 2003	27.14	27.25	26.88	26.88
2841	NASDAQ	INDB	Mon, Sep 8, 2003	26.10	27.15	26.10	27.14
2840	NASDAQ	INDB	Fri, Sep 5, 2003	27.17	27.49	26.11	26.11
2839	NASDAQ	INDB	Thu, Sep 4, 2003	27.24	27.53	26.70	27.28
2838	NASDAQ	INDB	Wed, Sep 3, 2003	26.85	27.37	26.85	27.33
2837	NASDAQ	INDB	Tue, Sep 2, 2003	26.49	27.10	26.49	27.10
2836	NASDAQ	INDB	Fri, Aug 29, 2003	26.67	26.88	26.49	26.56
2835	NASDAQ	INDB	Thu, Aug 28, 2003	26.98	27.05	26.62	26.85
2834	NASDAQ	INDB	Wed, Aug 27, 2003	26.49	26.99	26.49	26.98
2833	NASDAQ	INDB	Tue, Aug 26, 2003	26.64	26.75	25.81	26.50
2832	NASDAQ	INDB	Mon, Aug 25, 2003	26.78	26.82	26.50	26.72
2831	NASDAQ	INDB	Fri, Aug 22, 2003	27.45	27.58	26.25	26.60
2830	NASDAQ	INDB	Thu, Aug 21, 2003	27.50	27.60	27.45	27.59
2829	NASDAQ	INDB	Wed, Aug 20, 2003	27.42	27.50	27.41	27.50
2828	NASDAQ	INDB	Tue, Aug 19, 2003	27.55	27.60	27.21	27.50
2827	NASDAQ	INDB	Mon, Aug 18, 2003	27.20	27.57	27.20	27.50
2826	NASDAQ	INDB	Fri, Aug 15, 2003	27.31	27.75	27.19	27.19
2825	NASDAQ	INDB	Thu, Aug 14, 2003	27.24	27.49	27.12	27.30
2824	NASDAQ	INDB	Wed, Aug 13, 2003	27.45	27.93	26.96	27.10
2823	NASDAQ	INDB	Tue, Aug 12, 2003	27.00	27.71	26.92	27.69
2822	NASDAQ	INDB	Mon, Aug 11, 2003	26.01	27.00	26.01	26.84
2821	NASDAQ	INDB	Fri, Aug 8, 2003	25.31	26.09	25.31	26.02
2820	NASDAQ	INDB	Thu, Aug 7, 2003	25.81	26.10	25.15	25.30
2819	NASDAQ	INDB	Wed, Aug 6, 2003	26.05	26.14	25.64	26.01
2818	NASDAQ	INDB	Tue, Aug 5, 2003	26.55	26.55	26.05	26.05
2817	NASDAQ	INDB	Mon, Aug 4, 2003	26.75	26.75	26.09	26.55
2816	NASDAQ	INDB	Fri, Aug 1, 2003	26.75	26.92	26.12	26.60
2815	NASDAQ	INDB	Thu, Jul 31, 2003	26.53	26.79	26.53	26.74
2814	NASDAQ	INDB	Wed, Jul 30, 2003	26.40	26.75	26.38	26.67
2813	NASDAQ	INDB	Tue, Jul 29, 2003	25.60	26.65	25.58	26.41
2812	NASDAQ	INDB	Mon, Jul 28, 2003	25.93	27.07	25.34	26.53
2811	NASDAQ	INDB	Fri, Jul 25, 2003	24.91	25.90	24.49	25.90
2810	NASDAQ	INDB	Thu, Jul 24, 2003	25.10	25.18	24.76	24.90
2809	NASDAQ	INDB	Wed, Jul 23, 2003	24.96	25.10	24.76	25.08
2808	NASDAQ	INDB	Tue, Jul 22, 2003	24.93	24.97	24.76	24.97
2807	NASDAQ	INDB	Mon, Jul 21, 2003	24.81	24.99	24.74	24.75
2806	NASDAQ	INDB	Fri, Jul 18, 2003	24.89	25.00	24.60	24.84
2805	NASDAQ	INDB	Thu, Jul 17, 2003	24.58	24.99	24.58	24.79
2804	NASDAQ	INDB	Wed, Jul 16, 2003	24.59	25.04	24.50	24.86
2803	NASDAQ	INDB	Tue, Jul 15, 2003	24.77	24.78	24.18	24.60
2802	NASDAQ	INDB	Mon, Jul 14, 2003	25.00	25.09	24.80	24.95
2801	NASDAQ	INDB	Fri, Jul 11, 2003	24.45	24.95	24.23	24.83
2800	NASDAQ	INDB	Thu, Jul 10, 2003	24.50	24.50	24.06	24.22
2799	NASDAQ	INDB	Wed, Jul 9, 2003	24.79	25.00	24.35	24.45
2798	NASDAQ	INDB	Tue, Jul 8, 2003	24.87	24.87	24.50	24.75
2797	NASDAQ	INDB	Mon, Jul 7, 2003	23.95	24.96	23.95	24.80
2796	NASDAQ	INDB	Thu, Jul 3, 2003	23.30	24.23	23.30	23.97
2795	NASDAQ	INDB	Wed, Jul 2, 2003	22.99	23.48	22.89	23.34
2794	NASDAQ	INDB	Tue, Jul 1, 2003	23.10	23.10	22.25	22.75
2793	NASDAQ	INDB	Mon, Jun 30, 2003	23.25	23.25	22.53	22.56
2792	NASDAQ	INDB	Fri, Jun 27, 2003	23.11	23.40	22.88	22.91
2791	NASDAQ	INDB	Thu, Jun 26, 2003	23.34	23.34	23.05	23.22
2790	NASDAQ	INDB	Wed, Jun 25, 2003	23.00	23.44	23.00	23.13
2789	NASDAQ	INDB	Tue, Jun 24, 2003	22.90	23.15	22.76	23.13
2788	NASDAQ	INDB	Mon, Jun 23, 2003	22.75	22.99	22.55	22.85
2787	NASDAQ	INDB	Fri, Jun 20, 2003	22.90	23.00	22.56	22.76
2786	NASDAQ	INDB	Thu, Jun 19, 2003	22.84	22.90	22.55	22.55
2785	NASDAQ	INDB	Wed, Jun 18, 2003	22.66	22.92	22.55	22.60
2784	NASDAQ	INDB	Tue, Jun 17, 2003	23.19	23.19	22.50	22.84
2783	NASDAQ	INDB	Mon, Jun 16, 2003	22.30	22.70	22.25	22.55
2782	NASDAQ	INDB	Fri, Jun 13, 2003	22.24	22.80	21.98	22.32
2781	NASDAQ	INDB	Thu, Jun 12, 2003	21.50	22.18	21.50	22.18
2780	NASDAQ	INDB	Wed, Jun 11, 2003	21.60	22.19	21.50	22.10
2779	NASDAQ	INDB	Tue, Jun 10, 2003	22.31	22.31	21.60	21.72
2778	NASDAQ	INDB	Mon, Jun 9, 2003	22.60	22.90	21.75	21.82
2777	NASDAQ	INDB	Fri, Jun 6, 2003	22.57	22.57	22.18	22.18
2776	NASDAQ	INDB	Thu, Jun 5, 2003	22.38	22.39	22.00	22.38
2775	NASDAQ	INDB	Wed, Jun 4, 2003	21.65	22.74	21.65	22.52
2774	NASDAQ	INDB	Tue, Jun 3, 2003	21.56	21.82	21.56	21.80
2773	NASDAQ	INDB	Mon, Jun 2, 2003	21.95	22.00	21.39	21.89
2772	NASDAQ	INDB	Fri, May 30, 2003	21.94	21.95	21.44	21.63
2771	NASDAQ	INDB	Thu, May 29, 2003	21.73	21.95	21.46	21.78
2770	NASDAQ	INDB	Wed, May 28, 2003	21.80	21.85	21.40	21.63
2769	NASDAQ	INDB	Tue, May 27, 2003	21.84	21.84	21.62	21.80
2768	NASDAQ	INDB	Fri, May 23, 2003	21.35	21.80	21.35	21.78
2767	NASDAQ	INDB	Thu, May 22, 2003	21.02	21.80	21.02	21.58
2766	NASDAQ	INDB	Wed, May 21, 2003	21.25	21.25	21.01	21.04
2765	NASDAQ	INDB	Tue, May 20, 2003	21.26	21.39	21.06	21.11
2764	NASDAQ	INDB	Mon, May 19, 2003	21.16	21.44	21.05	21.10
2763	NASDAQ	INDB	Fri, May 16, 2003	21.16	21.57	21.15	21.15
2762	NASDAQ	INDB	Thu, May 15, 2003	21.16	21.50	21.16	21.50
2761	NASDAQ	INDB	Wed, May 14, 2003	21.50	21.50	21.19	21.27
2760	NASDAQ	INDB	Tue, May 13, 2003	21.00	21.35	20.95	21.35
2759	NASDAQ	INDB	Mon, May 12, 2003	21.44	21.45	20.76	21.01
2758	NASDAQ	INDB	Fri, May 9, 2003	20.95	21.46	20.95	21.44
2757	NASDAQ	INDB	Thu, May 8, 2003	21.02	21.09	20.95	20.98
2756	NASDAQ	INDB	Wed, May 7, 2003	21.20	21.24	20.90	21.03
2755	NASDAQ	INDB	Tue, May 6, 2003	21.00	21.22	21.00	21.20
2754	NASDAQ	INDB	Mon, May 5, 2003	20.90	21.10	20.90	21.01
2753	NASDAQ	INDB	Fri, May 2, 2003	20.50	20.99	20.34	20.90
2752	NASDAQ	INDB	Thu, May 1, 2003	20.49	20.50	20.15	20.43
2751	NASDAQ	INDB	Wed, Apr 30, 2003	19.61	20.48	19.60	20.28
2750	NASDAQ	INDB	Tue, Apr 29, 2003	19.85	20.05	19.55	19.83
2749	NASDAQ	INDB	Mon, Apr 28, 2003	20.00	20.00	19.58	19.80
2748	NASDAQ	INDB	Fri, Apr 25, 2003	20.04	20.04	19.66	19.79
2747	NASDAQ	INDB	Thu, Apr 24, 2003	20.02	20.11	19.66	20.03
2746	NASDAQ	INDB	Wed, Apr 23, 2003	20.26	20.32	20.05	20.08
2745	NASDAQ	INDB	Tue, Apr 22, 2003	19.67	20.34	19.67	20.19
2744	NASDAQ	INDB	Mon, Apr 21, 2003	19.75	19.91	19.58	19.90
2743	NASDAQ	INDB	Thu, Apr 17, 2003	19.75	19.75	19.47	19.75
2742	NASDAQ	INDB	Wed, Apr 16, 2003	20.15	20.15	19.38	19.51
2741	NASDAQ	INDB	Tue, Apr 15, 2003	20.01	20.10	19.55	19.75
2740	NASDAQ	INDB	Mon, Apr 14, 2003	20.11	20.26	19.79	20.12
2739	NASDAQ	INDB	Fri, Apr 11, 2003	20.55	20.55	19.70	19.95
2738	NASDAQ	INDB	Thu, Apr 10, 2003	20.38	20.45	20.18	20.28
2737	NASDAQ	INDB	Wed, Apr 9, 2003	20.60	20.65	20.28	20.32
2736	NASDAQ	INDB	Tue, Apr 8, 2003	20.20	20.70	20.14	20.58
2735	NASDAQ	INDB	Mon, Apr 7, 2003	20.10	20.23	20.02	20.03
2734	NASDAQ	INDB	Fri, Apr 4, 2003	19.93	20.21	19.90	19.90
2733	NASDAQ	INDB	Thu, Apr 3, 2003	20.40	20.40	19.92	20.00
2732	NASDAQ	INDB	Wed, Apr 2, 2003	20.26	20.67	20.02	20.03
2731	NASDAQ	INDB	Tue, Apr 1, 2003	20.49	20.49	19.91	20.09
2730	NASDAQ	INDB	Mon, Mar 31, 2003	19.92	20.33	19.92	20.01
2729	NASDAQ	INDB	Fri, Mar 28, 2003	20.43	20.48	19.90	19.90
2728	NASDAQ	INDB	Thu, Mar 27, 2003	20.37	20.59	20.25	20.34
2727	NASDAQ	INDB	Wed, Mar 26, 2003	21.01	21.01	20.34	20.37
2726	NASDAQ	INDB	Tue, Mar 25, 2003	21.10	21.43	20.89	21.11
2725	NASDAQ	INDB	Mon, Mar 24, 2003	21.47	21.49	21.10	21.10
2724	NASDAQ	INDB	Fri, Mar 21, 2003	21.55	21.69	21.21	21.50
2723	NASDAQ	INDB	Thu, Mar 20, 2003	21.20	21.87	21.20	21.36
2722	NASDAQ	INDB	Wed, Mar 19, 2003	21.89	21.90	21.25	21.75
2721	NASDAQ	INDB	Tue, Mar 18, 2003	21.50	21.99	21.50	21.87
2720	NASDAQ	INDB	Mon, Mar 17, 2003	21.56	22.00	21.45	21.89
2719	NASDAQ	INDB	Fri, Mar 14, 2003	22.40	22.40	21.25	21.84
2718	NASDAQ	INDB	Thu, Mar 13, 2003	21.20	22.45	21.10	22.26
2717	NASDAQ	INDB	Wed, Mar 12, 2003	20.60	21.10	20.60	21.10
2716	NASDAQ	INDB	Tue, Mar 11, 2003	20.74	20.83	20.51	20.71
2715	NASDAQ	INDB	Mon, Mar 10, 2003	21.00	21.09	20.55	20.56
2714	NASDAQ	INDB	Fri, Mar 7, 2003	21.01	21.16	21.00	21.05
2713	NASDAQ	INDB	Thu, Mar 6, 2003	21.13	21.29	21.01	21.03
2712	NASDAQ	INDB	Wed, Mar 5, 2003	21.23	21.35	21.05	21.30
2711	NASDAQ	INDB	Tue, Mar 4, 2003	21.20	21.35	21.20	21.23
2710	NASDAQ	INDB	Mon, Mar 3, 2003	21.60	21.60	21.14	21.20
2709	NASDAQ	INDB	Fri, Feb 28, 2003	21.27	21.50	21.27	21.27
2708	NASDAQ	INDB	Thu, Feb 27, 2003	20.88	21.42	20.85	21.42
2707	NASDAQ	INDB	Wed, Feb 26, 2003	21.10	21.39	21.00	21.07
2706	NASDAQ	INDB	Tue, Feb 25, 2003	20.92	21.30	20.85	21.30
2705	NASDAQ	INDB	Mon, Feb 24, 2003	20.80	20.99	20.80	20.85
2704	NASDAQ	INDB	Fri, Feb 21, 2003	20.78	21.28	20.78	21.05
2703	NASDAQ	INDB	Thu, Feb 20, 2003	20.83	21.04	20.51	20.96
2702	NASDAQ	INDB	Wed, Feb 19, 2003	21.47	21.47	20.61	20.80
2701	NASDAQ	INDB	Tue, Feb 18, 2003	21.39	21.39	21.07	21.13
2700	NASDAQ	INDB	Fri, Feb 14, 2003	20.84	21.46	20.75	21.38
2699	NASDAQ	INDB	Thu, Feb 13, 2003	20.55	21.11	20.54	20.94
2698	NASDAQ	INDB	Wed, Feb 12, 2003	20.67	21.00	20.50	20.80
2697	NASDAQ	INDB	Tue, Feb 11, 2003	20.96	21.20	20.75	20.77
2696	NASDAQ	INDB	Mon, Feb 10, 2003	20.66	21.16	20.66	21.16
2695	NASDAQ	INDB	Fri, Feb 7, 2003	21.96	22.06	20.67	20.77
2694	NASDAQ	INDB	Thu, Feb 6, 2003	22.30	22.30	21.75	21.75
2693	NASDAQ	INDB	Wed, Feb 5, 2003	21.89	22.30	21.89	22.12
2692	NASDAQ	INDB	Tue, Feb 4, 2003	22.40	22.45	22.00	22.45
2691	NASDAQ	INDB	Mon, Feb 3, 2003	22.55	22.85	22.38	22.54
2690	NASDAQ	INDB	Fri, Jan 31, 2003	22.82	22.85	22.21	22.80
2689	NASDAQ	INDB	Thu, Jan 30, 2003	23.03	23.14	22.22	22.22
2688	NASDAQ	INDB	Wed, Jan 29, 2003	23.01	23.29	22.80	23.04
2687	NASDAQ	INDB	Tue, Jan 28, 2003	22.70	23.26	22.70	23.06
2686	NASDAQ	INDB	Mon, Jan 27, 2003	22.80	23.10	22.70	22.90
2685	NASDAQ	INDB	Fri, Jan 24, 2003	22.96	23.27	22.81	22.87
2684	NASDAQ	INDB	Thu, Jan 23, 2003	23.50	23.66	22.73	23.28
2683	NASDAQ	INDB	Wed, Jan 22, 2003	23.90	23.99	23.60	23.66
2682	NASDAQ	INDB	Tue, Jan 21, 2003	23.71	24.07	23.70	23.85
2681	NASDAQ	INDB	Fri, Jan 17, 2003	23.89	24.15	23.56	23.90
2680	NASDAQ	INDB	Thu, Jan 16, 2003	23.40	24.07	23.30	23.83
2679	NASDAQ	INDB	Wed, Jan 15, 2003	23.40	23.50	23.03	23.50
2678	NASDAQ	INDB	Tue, Jan 14, 2003	22.90	23.41	22.32	23.41
2677	NASDAQ	INDB	Mon, Jan 13, 2003	23.35	23.48	22.85	22.96
2676	NASDAQ	INDB	Fri, Jan 10, 2003	24.28	24.28	23.00	23.35
2675	NASDAQ	INDB	Thu, Jan 9, 2003	24.04	24.77	24.04	24.50
2674	NASDAQ	INDB	Wed, Jan 8, 2003	24.10	24.19	24.00	24.10
2673	NASDAQ	INDB	Tue, Jan 7, 2003	24.15	24.39	23.67	23.81
2672	NASDAQ	INDB	Mon, Jan 6, 2003	23.34	24.16	23.34	24.15
2671	NASDAQ	INDB	Fri, Jan 3, 2003	23.22	23.49	23.00	23.35
2670	NASDAQ	INDB	Thu, Jan 2, 2003	22.85	23.20	22.75	23.20
2669	NASDAQ	INDB	Tue, Dec 31, 2002	22.70	23.15	22.45	22.80
2668	NASDAQ	INDB	Mon, Dec 30, 2002	23.25	23.25	22.26	22.26
2667	NASDAQ	INDB	Fri, Dec 27, 2002	24.02	24.18	23.25	23.55
2666	NASDAQ	INDB	Thu, Dec 26, 2002	24.05	24.30	23.61	24.17
2665	NASDAQ	INDB	Tue, Dec 24, 2002	24.60	24.60	24.25	24.25
2664	NASDAQ	INDB	Mon, Dec 23, 2002	24.00	24.53	24.00	24.39
2663	NASDAQ	INDB	Fri, Dec 20, 2002	23.94	24.64	23.44	24.29
2662	NASDAQ	INDB	Thu, Dec 19, 2002	23.39	23.78	23.16	23.76
2661	NASDAQ	INDB	Wed, Dec 18, 2002	23.19	23.30	23.03	23.17
2660	NASDAQ	INDB	Tue, Dec 17, 2002	23.43	23.50	23.00	23.00
2659	NASDAQ	INDB	Mon, Dec 16, 2002	22.56	23.40	22.56	23.40
2658	NASDAQ	INDB	Fri, Dec 13, 2002	23.07	23.09	22.55	22.55
2657	NASDAQ	INDB	Thu, Dec 12, 2002	23.51	23.89	23.05	23.19
2656	NASDAQ	INDB	Wed, Dec 11, 2002	24.02	24.05	23.50	23.83
2655	NASDAQ	INDB	Tue, Dec 10, 2002	24.04	24.05	23.53	23.65
2654	NASDAQ	INDB	Mon, Dec 9, 2002	23.44	23.67	23.42	23.44
2653	NASDAQ	INDB	Fri, Dec 6, 2002	23.59	23.96	23.50	23.55
2652	NASDAQ	INDB	Thu, Dec 5, 2002	24.08	24.10	23.55	23.55
2651	NASDAQ	INDB	Wed, Dec 4, 2002	24.37	24.37	23.86	24.01
2650	NASDAQ	INDB	Tue, Dec 3, 2002	25.34	25.34	23.98	24.05
2649	NASDAQ	INDB	Mon, Dec 2, 2002	25.43	25.83	24.98	25.34
2648	NASDAQ	INDB	Fri, Nov 29, 2002	25.18	25.79	25.18	25.76
2647	NASDAQ	INDB	Wed, Nov 27, 2002	24.40	25.40	24.31	25.40
2646	NASDAQ	INDB	Tue, Nov 26, 2002	24.00	24.50	23.84	24.36
2645	NASDAQ	INDB	Mon, Nov 25, 2002	23.74	24.33	23.59	24.24
2644	NASDAQ	INDB	Fri, Nov 22, 2002	23.50	23.70	23.24	23.69
2643	NASDAQ	INDB	Thu, Nov 21, 2002	23.20	23.55	23.20	23.55
2642	NASDAQ	INDB	Wed, Nov 20, 2002	22.59	23.26	22.59	23.19
2641	NASDAQ	INDB	Tue, Nov 19, 2002	22.45	22.99	22.45	22.88
2640	NASDAQ	INDB	Mon, Nov 18, 2002	22.15	22.75	22.03	22.45
2639	NASDAQ	INDB	Fri, Nov 15, 2002	22.77	22.77	22.15	22.20
2638	NASDAQ	INDB	Thu, Nov 14, 2002	22.50	22.80	21.94	22.80
2637	NASDAQ	INDB	Wed, Nov 13, 2002	22.25	22.84	22.20	22.41
2636	NASDAQ	INDB	Tue, Nov 12, 2002	22.64	22.65	21.97	22.65
2635	NASDAQ	INDB	Mon, Nov 11, 2002	22.40	22.82	22.05	22.48
2634	NASDAQ	INDB	Fri, Nov 8, 2002	22.40	22.67	22.14	22.40
2633	NASDAQ	INDB	Thu, Nov 7, 2002	22.61	22.62	21.72	21.72
2632	NASDAQ	INDB	Wed, Nov 6, 2002	22.79	22.83	22.30	22.74
2631	NASDAQ	INDB	Tue, Nov 5, 2002	21.50	22.79	21.50	22.75
2630	NASDAQ	INDB	Mon, Nov 4, 2002	22.35	22.59	22.08	22.59
2629	NASDAQ	INDB	Fri, Nov 1, 2002	21.62	22.35	21.62	22.25
2628	NASDAQ	INDB	Thu, Oct 31, 2002	21.85	22.00	21.50	21.80
2627	NASDAQ	INDB	Wed, Oct 30, 2002	21.85	22.48	21.85	22.00
2626	NASDAQ	INDB	Tue, Oct 29, 2002	21.99	21.99	21.83	21.99
2625	NASDAQ	INDB	Mon, Oct 28, 2002	22.44	22.75	21.85	21.98
2624	NASDAQ	INDB	Fri, Oct 25, 2002	22.33	22.46	22.14	22.24
2623	NASDAQ	INDB	Thu, Oct 24, 2002	21.90	22.25	21.90	22.24
2622	NASDAQ	INDB	Wed, Oct 23, 2002	22.12	22.12	21.90	22.10
2621	NASDAQ	INDB	Tue, Oct 22, 2002	21.75	22.23	21.62	21.91
2620	NASDAQ	INDB	Mon, Oct 21, 2002	21.90	22.24	21.73	22.24
2619	NASDAQ	INDB	Fri, Oct 18, 2002	21.88	22.15	21.25	22.00
2618	NASDAQ	INDB	Thu, Oct 17, 2002	21.70	21.85	21.42	21.82
2617	NASDAQ	INDB	Wed, Oct 16, 2002	21.67	21.90	21.50	21.50
2616	NASDAQ	INDB	Tue, Oct 15, 2002	21.75	21.95	21.50	21.60
2615	NASDAQ	INDB	Mon, Oct 14, 2002	21.00	21.95	20.82	21.50
2614	NASDAQ	INDB	Fri, Oct 11, 2002	19.05	21.00	19.05	21.00
2613	NASDAQ	INDB	Thu, Oct 10, 2002	18.16	19.30	18.10	19.30
2612	NASDAQ	INDB	Wed, Oct 9, 2002	19.77	19.78	18.20	18.20
2611	NASDAQ	INDB	Tue, Oct 8, 2002	19.70	19.80	19.45	19.60
2610	NASDAQ	INDB	Mon, Oct 7, 2002	19.75	19.75	19.37	19.69
2609	NASDAQ	INDB	Fri, Oct 4, 2002	19.79	19.80	19.25	19.52
2608	NASDAQ	INDB	Thu, Oct 3, 2002	19.28	19.60	19.28	19.60
2607	NASDAQ	INDB	Wed, Oct 2, 2002	19.70	20.00	19.30	19.30
2606	NASDAQ	INDB	Tue, Oct 1, 2002	19.60	19.85	19.35	19.72
2605	NASDAQ	INDB	Mon, Sep 30, 2002	19.85	19.91	19.55	19.88
2604	NASDAQ	INDB	Fri, Sep 27, 2002	20.24	20.45	19.85	19.91
2603	NASDAQ	INDB	Thu, Sep 26, 2002	20.03	20.46	20.03	20.37
2602	NASDAQ	INDB	Wed, Sep 25, 2002	20.55	20.59	19.85	20.25
2601	NASDAQ	INDB	Tue, Sep 24, 2002	20.90	21.26	20.55	20.56
2600	NASDAQ	INDB	Mon, Sep 23, 2002	21.70	21.70	20.90	21.57
2599	NASDAQ	INDB	Fri, Sep 20, 2002	22.00	22.21	21.75	22.10
2598	NASDAQ	INDB	Thu, Sep 19, 2002	21.78	21.83	21.50	21.50
2597	NASDAQ	INDB	Wed, Sep 18, 2002	21.50	22.00	21.36	21.79
2596	NASDAQ	INDB	Tue, Sep 17, 2002	22.54	22.54	21.30	21.47
2595	NASDAQ	INDB	Mon, Sep 16, 2002	21.55	22.60	21.55	22.00
2594	NASDAQ	INDB	Fri, Sep 13, 2002	21.42	21.90	21.05	21.63
2593	NASDAQ	INDB	Thu, Sep 12, 2002	22.02	22.02	21.35	21.54
2592	NASDAQ	INDB	Wed, Sep 11, 2002	22.20	22.20	22.01	22.01
2591	NASDAQ	INDB	Tue, Sep 10, 2002	21.70	22.17	21.70	22.07
2590	NASDAQ	INDB	Mon, Sep 9, 2002	21.39	21.60	21.06	21.25
2589	NASDAQ	INDB	Fri, Sep 6, 2002	20.57	21.50	20.57	21.48
2588	NASDAQ	INDB	Thu, Sep 5, 2002	20.67	20.72	20.30	20.56
2587	NASDAQ	INDB	Wed, Sep 4, 2002	20.25	20.74	19.78	20.74
2586	NASDAQ	INDB	Tue, Sep 3, 2002	20.51	20.75	19.75	19.75
2585	NASDAQ	INDB	Fri, Aug 30, 2002	21.10	21.49	20.51	20.51
2584	NASDAQ	INDB	Thu, Aug 29, 2002	21.00	21.15	20.70	20.85
2583	NASDAQ	INDB	Wed, Aug 28, 2002	21.30	21.55	20.75	20.75
2582	NASDAQ	INDB	Tue, Aug 27, 2002	21.31	21.99	21.31	21.61
2581	NASDAQ	INDB	Mon, Aug 26, 2002	21.55	21.75	21.45	21.50
2580	NASDAQ	INDB	Fri, Aug 23, 2002	21.29	22.55	21.29	21.52
2579	NASDAQ	INDB	Thu, Aug 22, 2002	20.93	21.33	20.80	20.80
2578	NASDAQ	INDB	Wed, Aug 21, 2002	21.30	21.36	20.65	21.20
2577	NASDAQ	INDB	Tue, Aug 20, 2002	21.55	21.80	21.26	21.29
2576	NASDAQ	INDB	Mon, Aug 19, 2002	21.50	21.50	21.32	21.35
2575	NASDAQ	INDB	Fri, Aug 16, 2002	21.85	21.85	21.25	21.50
2574	NASDAQ	INDB	Thu, Aug 15, 2002	22.25	22.25	21.48	21.85
2573	NASDAQ	INDB	Wed, Aug 14, 2002	22.06	22.30	21.75	22.15
2572	NASDAQ	INDB	Tue, Aug 13, 2002	22.10	22.45	22.10	22.11
2571	NASDAQ	INDB	Mon, Aug 12, 2002	22.05	22.40	21.95	22.10
2570	NASDAQ	INDB	Fri, Aug 9, 2002	21.45	22.11	21.24	21.96
2569	NASDAQ	INDB	Thu, Aug 8, 2002	21.20	21.45	21.06	21.45
2568	NASDAQ	INDB	Wed, Aug 7, 2002	20.90	21.25	20.21	21.25
2567	NASDAQ	INDB	Tue, Aug 6, 2002	20.00	21.00	19.96	20.90
2566	NASDAQ	INDB	Mon, Aug 5, 2002	20.79	21.01	20.00	20.00
2565	NASDAQ	INDB	Fri, Aug 2, 2002	20.95	21.25	20.49	20.50
2564	NASDAQ	INDB	Thu, Aug 1, 2002	20.52	21.10	20.52	20.98
2563	NASDAQ	INDB	Wed, Jul 31, 2002	21.00	21.20	20.75	20.75
2562	NASDAQ	INDB	Tue, Jul 30, 2002	21.00	21.00	20.74	21.00
2561	NASDAQ	INDB	Mon, Jul 29, 2002	20.02	21.07	20.02	20.98
2560	NASDAQ	INDB	Fri, Jul 26, 2002	20.14	20.50	19.68	20.50
2559	NASDAQ	INDB	Thu, Jul 25, 2002	20.10	20.25	19.62	19.62
2558	NASDAQ	INDB	Wed, Jul 24, 2002	19.34	20.00	18.50	20.00
2557	NASDAQ	INDB	Tue, Jul 23, 2002	19.70	20.35	18.01	19.01
2556	NASDAQ	INDB	Mon, Jul 22, 2002	20.71	21.00	19.00	20.40
2555	NASDAQ	INDB	Fri, Jul 19, 2002	20.70	21.00	20.20	20.81
2554	NASDAQ	INDB	Thu, Jul 18, 2002	21.30	21.84	20.55	20.55
2553	NASDAQ	INDB	Wed, Jul 17, 2002	22.10	22.15	21.25	21.76
2552	NASDAQ	INDB	Tue, Jul 16, 2002	21.00	22.13	21.00	22.08
2551	NASDAQ	INDB	Mon, Jul 15, 2002	22.13	22.13	20.75	21.30
2550	NASDAQ	INDB	Fri, Jul 12, 2002	22.22	22.23	21.80	21.93
2549	NASDAQ	INDB	Thu, Jul 11, 2002	21.80	22.10	21.80	22.00
2548	NASDAQ	INDB	Wed, Jul 10, 2002	22.02	22.27	21.76	22.00
2547	NASDAQ	INDB	Tue, Jul 9, 2002	22.00	22.50	21.81	22.02
2546	NASDAQ	INDB	Mon, Jul 8, 2002	22.75	22.77	21.91	21.95
2545	NASDAQ	INDB	Fri, Jul 5, 2002	22.09	22.75	21.72	22.74
2544	NASDAQ	INDB	Wed, Jul 3, 2002	21.00	21.94	21.00	21.94
2543	NASDAQ	INDB	Tue, Jul 2, 2002	22.50	22.50	21.10	21.10
2542	NASDAQ	INDB	Mon, Jul 1, 2002	22.65	22.75	21.75	21.85
2541	NASDAQ	INDB	Fri, Jun 28, 2002	23.05	24.00	22.64	22.89
2540	NASDAQ	INDB	Thu, Jun 27, 2002	23.21	24.20	22.81	24.12
2539	NASDAQ	INDB	Wed, Jun 26, 2002	23.49	23.49	22.43	22.97
2538	NASDAQ	INDB	Tue, Jun 25, 2002	23.60	23.65	22.95	23.43
2537	NASDAQ	INDB	Mon, Jun 24, 2002	23.00	23.85	23.00	23.60
2536	NASDAQ	INDB	Fri, Jun 21, 2002	23.59	23.99	23.08	23.59
2535	NASDAQ	INDB	Thu, Jun 20, 2002	23.00	23.70	23.00	23.38
2534	NASDAQ	INDB	Wed, Jun 19, 2002	22.56	24.20	22.56	22.77
2533	NASDAQ	INDB	Tue, Jun 18, 2002	24.00	24.00	22.53	22.55
2532	NASDAQ	INDB	Mon, Jun 17, 2002	22.14	25.13	22.12	23.75
2531	NASDAQ	INDB	Fri, Jun 14, 2002	21.75	22.14	21.00	22.12
2530	NASDAQ	INDB	Thu, Jun 13, 2002	20.55	22.00	20.55	21.22
2529	NASDAQ	INDB	Wed, Jun 12, 2002	20.25	20.72	20.20	20.65
2528	NASDAQ	INDB	Tue, Jun 11, 2002	20.75	20.77	19.96	20.34
2527	NASDAQ	INDB	Mon, Jun 10, 2002	21.50	21.75	20.20	20.68
2526	NASDAQ	INDB	Fri, Jun 7, 2002	20.75	21.57	20.00	21.40
2525	NASDAQ	INDB	Thu, Jun 6, 2002	21.75	22.07	20.75	20.78
2524	NASDAQ	INDB	Wed, Jun 5, 2002	22.15	22.28	21.35	22.06
2523	NASDAQ	INDB	Tue, Jun 4, 2002	21.72	22.40	21.26	22.24
2522	NASDAQ	INDB	Mon, Jun 3, 2002	21.80	22.09	21.20	21.40
2521	NASDAQ	INDB	Fri, May 31, 2002	22.70	23.10	21.85	22.00
2520	NASDAQ	INDB	Thu, May 30, 2002	22.22	22.80	21.80	22.06
2519	NASDAQ	INDB	Wed, May 29, 2002	22.66	22.76	22.15	22.22
2518	NASDAQ	INDB	Tue, May 28, 2002	22.91	23.49	22.51	23.09
2517	NASDAQ	INDB	Fri, May 24, 2002	23.55	23.89	22.95	22.95
2516	NASDAQ	INDB	Thu, May 23, 2002	23.64	24.29	23.00	24.03
2515	NASDAQ	INDB	Wed, May 22, 2002	23.11	23.78	22.92	23.64
2514	NASDAQ	INDB	Tue, May 21, 2002	24.96	25.11	22.78	23.25
2513	NASDAQ	INDB	Mon, May 20, 2002	25.34	25.34	24.81	24.93
2512	NASDAQ	INDB	Fri, May 17, 2002	24.24	25.39	24.10	25.34
2511	NASDAQ	INDB	Thu, May 16, 2002	23.51	25.00	23.25	23.77
2510	NASDAQ	INDB	Wed, May 15, 2002	23.25	23.73	22.99	23.73
2509	NASDAQ	INDB	Tue, May 14, 2002	23.35	23.35	22.99	23.25
2508	NASDAQ	INDB	Mon, May 13, 2002	22.61	23.24	22.40	22.83
2507	NASDAQ	INDB	Fri, May 10, 2002	22.40	23.00	22.40	22.61
2506	NASDAQ	INDB	Thu, May 9, 2002	23.00	23.09	22.50	22.50
2505	NASDAQ	INDB	Wed, May 8, 2002	22.85	23.38	22.05	23.38
2504	NASDAQ	INDB	Tue, May 7, 2002	23.97	24.05	22.66	23.00
2503	NASDAQ	INDB	Mon, May 6, 2002	25.49	25.50	23.60	23.93
2502	NASDAQ	INDB	Fri, May 3, 2002	24.41	25.37	24.39	25.14
2501	NASDAQ	INDB	Thu, May 2, 2002	25.15	25.75	24.65	24.70
2500	NASDAQ	INDB	Wed, May 1, 2002	25.14	25.15	24.50	24.51
2499	NASDAQ	INDB	Tue, Apr 30, 2002	24.50	24.99	24.50	24.95
2498	NASDAQ	INDB	Mon, Apr 29, 2002	24.85	25.10	24.64	24.74
2497	NASDAQ	INDB	Fri, Apr 26, 2002	25.00	25.18	24.47	24.63
2496	NASDAQ	INDB	Thu, Apr 25, 2002	25.00	25.69	24.71	25.39
2495	NASDAQ	INDB	Wed, Apr 24, 2002	25.04	25.59	24.82	24.82
2494	NASDAQ	INDB	Tue, Apr 23, 2002	25.70	25.89	24.98	25.50
2493	NASDAQ	INDB	Mon, Apr 22, 2002	26.29	26.33	25.37	25.52
2492	NASDAQ	INDB	Fri, Apr 19, 2002	26.93	26.93	26.29	26.29
2491	NASDAQ	INDB	Thu, Apr 18, 2002	26.78	27.14	26.71	26.71
2490	NASDAQ	INDB	Wed, Apr 17, 2002	27.80	27.95	26.75	26.80
2489	NASDAQ	INDB	Tue, Apr 16, 2002	26.55	27.86	26.35	27.80
2488	NASDAQ	INDB	Mon, Apr 15, 2002	26.19	26.80	26.09	26.60
2487	NASDAQ	INDB	Fri, Apr 12, 2002	25.25	26.30	25.18	26.20
2486	NASDAQ	INDB	Thu, Apr 11, 2002	25.20	26.45	25.06	25.06
2485	NASDAQ	INDB	Wed, Apr 10, 2002	26.00	26.25	25.20	26.25
2484	NASDAQ	INDB	Tue, Apr 9, 2002	25.45	26.30	25.45	26.16
2483	NASDAQ	INDB	Mon, Apr 8, 2002	25.65	25.89	25.30	25.80
2482	NASDAQ	INDB	Fri, Apr 5, 2002	25.05	25.75	25.05	25.12
2481	NASDAQ	INDB	Thu, Apr 4, 2002	25.05	25.87	24.90	25.50
2480	NASDAQ	INDB	Wed, Apr 3, 2002	25.62	26.00	25.02	25.07
2479	NASDAQ	INDB	Tue, Apr 2, 2002	25.45	26.26	25.38	25.85
2478	NASDAQ	INDB	Mon, Apr 1, 2002	25.92	25.98	25.31	25.83
2477	NASDAQ	INDB	Thu, Mar 28, 2002	25.01	25.90	24.99	25.88
2476	NASDAQ	INDB	Wed, Mar 27, 2002	25.00	25.56	24.80	25.31
2475	NASDAQ	INDB	Tue, Mar 26, 2002	24.69	24.96	24.51	24.96
2474	NASDAQ	INDB	Mon, Mar 25, 2002	25.00	25.00	24.25	24.26
2473	NASDAQ	INDB	Fri, Mar 22, 2002	25.95	26.00	24.00	24.30
2472	NASDAQ	INDB	Thu, Mar 21, 2002	24.15	26.04	23.82	26.04
2471	NASDAQ	INDB	Wed, Mar 20, 2002	23.66	24.14	23.60	23.98
2470	NASDAQ	INDB	Tue, Mar 19, 2002	23.75	24.00	23.66	24.00
2469	NASDAQ	INDB	Mon, Mar 18, 2002	24.19	24.19	23.64	23.89
2468	NASDAQ	INDB	Fri, Mar 15, 2002	24.15	24.23	23.99	24.00
2467	NASDAQ	INDB	Thu, Mar 14, 2002	24.65	24.65	23.99	24.05
2466	NASDAQ	INDB	Wed, Mar 13, 2002	24.35	24.81	24.25	24.81
2465	NASDAQ	INDB	Tue, Mar 12, 2002	24.35	25.00	24.35	24.45
2464	NASDAQ	INDB	Mon, Mar 11, 2002	24.40	24.64	24.31	24.42
2463	NASDAQ	INDB	Fri, Mar 8, 2002	24.40	25.03	24.40	24.46
2462	NASDAQ	INDB	Thu, Mar 7, 2002	25.00	25.50	24.36	24.36
2461	NASDAQ	INDB	Wed, Mar 6, 2002	24.46	24.88	24.45	24.46
2460	NASDAQ	INDB	Tue, Mar 5, 2002	25.15	25.20	24.45	24.45
2459	NASDAQ	INDB	Mon, Mar 4, 2002	24.00	25.14	24.00	24.72
2458	NASDAQ	INDB	Fri, Mar 1, 2002	23.20	24.75	23.20	24.67
2457	NASDAQ	INDB	Thu, Feb 28, 2002	23.29	23.45	23.22	23.22
2456	NASDAQ	INDB	Wed, Feb 27, 2002	23.34	23.50	23.31	23.49
2455	NASDAQ	INDB	Tue, Feb 26, 2002	23.23	23.55	23.23	23.40
2454	NASDAQ	INDB	Mon, Feb 25, 2002	24.13	24.24	23.22	23.23
2453	NASDAQ	INDB	Fri, Feb 22, 2002	24.25	24.25	23.17	24.20
2452	NASDAQ	INDB	Thu, Feb 21, 2002	24.81	25.00	23.80	23.81
2451	NASDAQ	INDB	Wed, Feb 20, 2002	24.87	25.05	24.01	25.05
2450	NASDAQ	INDB	Tue, Feb 19, 2002	24.31	25.93	23.26	25.00
2449	NASDAQ	INDB	Fri, Feb 15, 2002	23.10	24.19	23.10	24.16
2448	NASDAQ	INDB	Thu, Feb 14, 2002	23.00	23.50	23.00	23.30
2447	NASDAQ	INDB	Wed, Feb 13, 2002	22.20	23.00	22.20	22.99
2446	NASDAQ	INDB	Tue, Feb 12, 2002	22.20	22.40	22.10	22.25
2445	NASDAQ	INDB	Mon, Feb 11, 2002	22.50	22.50	21.99	22.30
2444	NASDAQ	INDB	Fri, Feb 8, 2002	22.05	22.45	22.00	22.30
2443	NASDAQ	INDB	Thu, Feb 7, 2002	22.44	22.44	21.67	22.00
2442	NASDAQ	INDB	Wed, Feb 6, 2002	21.90	22.38	21.43	22.30
2441	NASDAQ	INDB	Tue, Feb 5, 2002	21.45	21.65	21.36	21.65
2440	NASDAQ	INDB	Mon, Feb 4, 2002	22.01	22.01	21.45	21.70
2439	NASDAQ	INDB	Fri, Feb 1, 2002	22.10	22.30	21.97	22.00
2438	NASDAQ	INDB	Thu, Jan 31, 2002	22.46	22.46	22.02	22.10
2437	NASDAQ	INDB	Wed, Jan 30, 2002	21.45	22.74	21.45	22.65
2436	NASDAQ	INDB	Tue, Jan 29, 2002	21.46	21.85	21.45	21.85
2435	NASDAQ	INDB	Mon, Jan 28, 2002	21.91	21.92	21.45	21.63
2434	NASDAQ	INDB	Fri, Jan 25, 2002	22.85	22.85	21.45	21.60
2433	NASDAQ	INDB	Thu, Jan 24, 2002	22.40	22.82	22.01	22.13
2432	NASDAQ	INDB	Wed, Jan 23, 2002	21.56	22.49	21.45	22.49
2431	NASDAQ	INDB	Tue, Jan 22, 2002	22.12	22.12	21.59	21.67
2430	NASDAQ	INDB	Fri, Jan 18, 2002	22.22	22.55	22.15	22.26
2429	NASDAQ	INDB	Thu, Jan 17, 2002	22.16	22.50	22.16	22.30
2428	NASDAQ	INDB	Wed, Jan 16, 2002	22.00	22.50	22.00	22.25
2427	NASDAQ	INDB	Tue, Jan 15, 2002	21.61	22.50	21.61	22.25
2426	NASDAQ	INDB	Mon, Jan 14, 2002	22.40	22.49	21.68	22.15
2425	NASDAQ	INDB	Fri, Jan 11, 2002	21.96	22.45	21.86	22.37
2424	NASDAQ	INDB	Thu, Jan 10, 2002	21.70	22.20	21.50	22.20
2423	NASDAQ	INDB	Wed, Jan 9, 2002	21.96	22.05	21.56	21.99
2422	NASDAQ	INDB	Tue, Jan 8, 2002	21.91	22.23	21.49	21.96
2421	NASDAQ	INDB	Mon, Jan 7, 2002	21.90	22.54	21.86	22.00
2420	NASDAQ	INDB	Fri, Jan 4, 2002	22.10	22.55	21.75	22.50
2419	NASDAQ	INDB	Thu, Jan 3, 2002	21.97	22.23	21.65	22.10
2418	NASDAQ	INDB	Wed, Jan 2, 2002	21.47	21.81	21.47	21.81
2417	NASDAQ	INDB	Mon, Dec 31, 2001	21.85	22.99	21.45	21.49
2416	NASDAQ	INDB	Fri, Dec 28, 2001	21.70	22.05	21.45	21.85
2415	NASDAQ	INDB	Thu, Dec 27, 2001	20.60	21.65	20.29	21.65
2414	NASDAQ	INDB	Wed, Dec 26, 2001	20.06	20.40	19.97	20.40
2413	NASDAQ	INDB	Mon, Dec 24, 2001	20.00	20.00	19.65	20.00
2412	NASDAQ	INDB	Fri, Dec 21, 2001	19.66	20.06	19.60	20.06
2411	NASDAQ	INDB	Thu, Dec 20, 2001	20.40	20.40	19.85	19.95
2410	NASDAQ	INDB	Wed, Dec 19, 2001	20.16	20.70	20.16	20.41
2409	NASDAQ	INDB	Tue, Dec 18, 2001	20.00	20.57	19.80	20.57
2408	NASDAQ	INDB	Mon, Dec 17, 2001	20.01	20.45	19.30	20.45
2407	NASDAQ	INDB	Fri, Dec 14, 2001	20.00	20.40	19.78	20.40
2406	NASDAQ	INDB	Thu, Dec 13, 2001	20.00	20.09	19.80	19.80
2405	NASDAQ	INDB	Wed, Dec 12, 2001	20.27	20.34	19.90	20.14
2404	NASDAQ	INDB	Tue, Dec 11, 2001	20.05	20.67	20.05	20.27
2403	NASDAQ	INDB	Mon, Dec 10, 2001	20.75	20.89	20.05	20.20
2402	NASDAQ	INDB	Fri, Dec 7, 2001	20.58	20.97	20.41	20.50
2401	NASDAQ	INDB	Thu, Dec 6, 2001	21.10	21.10	20.56	20.58
2400	NASDAQ	INDB	Wed, Dec 5, 2001	21.10	21.10	20.77	21.10
2399	NASDAQ	INDB	Tue, Dec 4, 2001	21.00	21.02	20.41	21.02
2398	NASDAQ	INDB	Mon, Dec 3, 2001	20.40	20.41	20.25	20.25
2397	NASDAQ	INDB	Fri, Nov 30, 2001	20.51	21.28	20.30	20.40
2396	NASDAQ	INDB	Thu, Nov 29, 2001	20.44	22.00	20.25	22.00
2395	NASDAQ	INDB	Wed, Nov 28, 2001	20.84	20.84	20.14	20.25
2394	NASDAQ	INDB	Tue, Nov 27, 2001	21.50	21.69	20.85	20.99
2393	NASDAQ	INDB	Mon, Nov 26, 2001	22.00	22.02	21.20	21.20
2392	NASDAQ	INDB	Fri, Nov 23, 2001	21.75	21.80	21.35	21.74
2391	NASDAQ	INDB	Wed, Nov 21, 2001	21.77	22.18	21.21	21.21
2390	NASDAQ	INDB	Tue, Nov 20, 2001	20.70	21.80	20.65	21.77
2389	NASDAQ	INDB	Mon, Nov 19, 2001	20.25	21.00	20.25	20.99
2388	NASDAQ	INDB	Fri, Nov 16, 2001	20.20	20.52	19.86	20.26
2387	NASDAQ	INDB	Thu, Nov 15, 2001	20.07	20.65	19.95	19.95
2386	NASDAQ	INDB	Wed, Nov 14, 2001	20.38	20.70	20.05	20.25
2385	NASDAQ	INDB	Tue, Nov 13, 2001	20.79	20.97	20.63	20.63
2384	NASDAQ	INDB	Mon, Nov 12, 2001	20.22	20.80	20.21	20.70
2383	NASDAQ	INDB	Fri, Nov 9, 2001	19.84	20.25	19.50	20.00
2382	NASDAQ	INDB	Thu, Nov 8, 2001	19.50	19.84	19.50	19.50
2381	NASDAQ	INDB	Wed, Nov 7, 2001	19.55	20.00	19.34	19.35
2380	NASDAQ	INDB	Tue, Nov 6, 2001	19.45	20.00	19.20	20.00
2379	NASDAQ	INDB	Mon, Nov 5, 2001	19.10	19.59	19.10	19.36
2378	NASDAQ	INDB	Fri, Nov 2, 2001	19.07	19.60	19.07	19.24
2377	NASDAQ	INDB	Thu, Nov 1, 2001	18.88	19.45	18.88	19.38
2376	NASDAQ	INDB	Wed, Oct 31, 2001	18.75	19.45	18.64	19.45
2375	NASDAQ	INDB	Tue, Oct 30, 2001	19.39	19.40	18.35	19.05
2374	NASDAQ	INDB	Mon, Oct 29, 2001	20.60	20.60	18.31	18.40
2373	NASDAQ	INDB	Fri, Oct 26, 2001	20.20	20.57	19.91	20.56
2372	NASDAQ	INDB	Thu, Oct 25, 2001	20.77	20.77	19.90	20.10
2371	NASDAQ	INDB	Wed, Oct 24, 2001	20.56	20.77	20.50	20.60
2370	NASDAQ	INDB	Tue, Oct 23, 2001	20.95	21.17	20.00	20.80
2369	NASDAQ	INDB	Mon, Oct 22, 2001	19.85	20.79	19.85	20.79
2368	NASDAQ	INDB	Fri, Oct 19, 2001	20.10	20.24	19.70	20.24
2367	NASDAQ	INDB	Thu, Oct 18, 2001	19.59	20.66	19.59	19.85
2366	NASDAQ	INDB	Wed, Oct 17, 2001	19.46	20.10	18.95	19.01
2365	NASDAQ	INDB	Tue, Oct 16, 2001	18.80	19.74	18.15	19.74
2364	NASDAQ	INDB	Mon, Oct 15, 2001	19.00	19.00	18.00	18.00
2363	NASDAQ	INDB	Fri, Oct 12, 2001	18.50	18.99	18.23	18.99
2362	NASDAQ	INDB	Thu, Oct 11, 2001	19.09	19.15	18.10	19.15
2361	NASDAQ	INDB	Wed, Oct 10, 2001	17.60	19.10	17.30	19.10
2360	NASDAQ	INDB	Tue, Oct 9, 2001	18.00	18.00	17.31	17.35
2359	NASDAQ	INDB	Mon, Oct 8, 2001	16.97	18.00	16.66	17.53
2358	NASDAQ	INDB	Fri, Oct 5, 2001	16.85	17.34	16.50	17.34
2357	NASDAQ	INDB	Thu, Oct 4, 2001	16.41	16.80	16.26	16.75
2356	NASDAQ	INDB	Wed, Oct 3, 2001	15.70	16.55	15.39	16.55
2355	NASDAQ	INDB	Tue, Oct 2, 2001	15.20	16.14	14.65	15.70
2354	NASDAQ	INDB	Mon, Oct 1, 2001	16.32	16.32	15.12	15.61
2353	NASDAQ	INDB	Fri, Sep 28, 2001	16.72	16.97	15.85	16.30
2352	NASDAQ	INDB	Thu, Sep 27, 2001	16.49	16.59	15.90	16.54
2351	NASDAQ	INDB	Wed, Sep 26, 2001	16.80	16.80	15.99	16.20
2350	NASDAQ	INDB	Tue, Sep 25, 2001	16.69	16.95	15.46	16.65
2349	NASDAQ	INDB	Mon, Sep 24, 2001	16.11	16.55	16.07	16.54
2348	NASDAQ	INDB	Fri, Sep 21, 2001	15.25	16.36	14.89	15.86
2347	NASDAQ	INDB	Thu, Sep 20, 2001	16.45	16.70	15.82	15.82
2346	NASDAQ	INDB	Wed, Sep 19, 2001	16.74	16.90	16.02	16.70
2345	NASDAQ	INDB	Tue, Sep 18, 2001	16.99	16.99	16.50	16.68
2344	NASDAQ	INDB	Mon, Sep 17, 2001	17.00	17.70	16.65	17.16
2343	NASDAQ	INDB	Mon, Sep 10, 2001	17.00	17.24	16.93	17.20
2342	NASDAQ	INDB	Fri, Sep 7, 2001	17.35	17.35	16.91	17.00
2341	NASDAQ	INDB	Thu, Sep 6, 2001	17.70	17.75	17.14	17.19
2340	NASDAQ	INDB	Wed, Sep 5, 2001	18.71	18.71	17.21	17.41
2339	NASDAQ	INDB	Tue, Sep 4, 2001	17.85	19.12	17.85	19.11
2338	NASDAQ	INDB	Fri, Aug 31, 2001	18.27	18.27	17.64	17.88
2337	NASDAQ	INDB	Thu, Aug 30, 2001	18.45	18.64	17.70	18.27
2336	NASDAQ	INDB	Wed, Aug 29, 2001	19.67	20.17	18.30	18.30
2335	NASDAQ	INDB	Tue, Aug 28, 2001	21.16	21.50	19.68	19.75
2334	NASDAQ	INDB	Mon, Aug 27, 2001	21.74	21.75	20.70	21.46
2333	NASDAQ	INDB	Fri, Aug 24, 2001	21.65	21.80	21.06	21.74
2332	NASDAQ	INDB	Thu, Aug 23, 2001	21.12	21.80	21.12	21.70
2331	NASDAQ	INDB	Wed, Aug 22, 2001	21.50	21.80	20.79	21.80
2330	NASDAQ	INDB	Tue, Aug 21, 2001	21.38	21.90	20.84	21.80
2329	NASDAQ	INDB	Mon, Aug 20, 2001	20.40	21.66	20.05	21.50
2328	NASDAQ	INDB	Fri, Aug 17, 2001	20.65	20.75	19.96	20.02
2327	NASDAQ	INDB	Thu, Aug 16, 2001	19.95	20.80	19.51	20.75
2326	NASDAQ	INDB	Wed, Aug 15, 2001	19.50	20.03	19.25	19.75
2325	NASDAQ	INDB	Tue, Aug 14, 2001	19.11	19.49	19.06	19.49
2324	NASDAQ	INDB	Mon, Aug 13, 2001	19.10	19.40	18.95	19.11
2323	NASDAQ	INDB	Fri, Aug 10, 2001	19.55	19.55	18.81	19.10
2322	NASDAQ	INDB	Thu, Aug 9, 2001	19.55	20.08	18.70	20.01
2321	NASDAQ	INDB	Wed, Aug 8, 2001	19.96	20.35	19.40	19.50
2320	NASDAQ	INDB	Tue, Aug 7, 2001	20.65	20.80	19.90	20.15
2319	NASDAQ	INDB	Mon, Aug 6, 2001	20.93	21.10	20.43	20.70
2318	NASDAQ	INDB	Fri, Aug 3, 2001	20.40	20.95	20.25	20.30
2317	NASDAQ	INDB	Thu, Aug 2, 2001	20.95	20.95	20.40	20.53
2316	NASDAQ	INDB	Wed, Aug 1, 2001	20.24	20.95	20.05	20.95
2315	NASDAQ	INDB	Tue, Jul 31, 2001	20.20	20.85	19.55	19.55
2314	NASDAQ	INDB	Mon, Jul 30, 2001	20.75	20.85	20.00	20.10
2313	NASDAQ	INDB	Fri, Jul 27, 2001	20.30	20.80	20.25	20.55
2312	NASDAQ	INDB	Thu, Jul 26, 2001	20.23	20.72	20.03	20.15
2311	NASDAQ	INDB	Wed, Jul 25, 2001	19.70	20.25	19.70	20.24
2310	NASDAQ	INDB	Tue, Jul 24, 2001	20.05	20.16	19.95	20.05
2309	NASDAQ	INDB	Mon, Jul 23, 2001	19.83	20.05	19.50	19.99
2308	NASDAQ	INDB	Fri, Jul 20, 2001	19.56	19.85	19.15	19.83
2307	NASDAQ	INDB	Thu, Jul 19, 2001	18.49	19.99	18.45	19.55
2306	NASDAQ	INDB	Wed, Jul 18, 2001	18.21	18.51	18.21	18.51
2305	NASDAQ	INDB	Tue, Jul 17, 2001	20.50	20.50	18.29	18.54
2304	NASDAQ	INDB	Mon, Jul 16, 2001	21.05	21.05	20.30	20.33
2303	NASDAQ	INDB	Fri, Jul 13, 2001	20.35	21.39	19.91	21.15
2302	NASDAQ	INDB	Thu, Jul 12, 2001	20.40	20.40	19.91	20.35
2301	NASDAQ	INDB	Wed, Jul 11, 2001	20.40	20.44	20.05	20.40
2300	NASDAQ	INDB	Tue, Jul 10, 2001	20.06	20.40	20.06	20.11
2299	NASDAQ	INDB	Mon, Jul 9, 2001	20.00	20.40	19.89	20.16
2298	NASDAQ	INDB	Fri, Jul 6, 2001	19.86	20.20	19.86	19.90
2297	NASDAQ	INDB	Thu, Jul 5, 2001	19.76	19.95	19.76	19.91
2296	NASDAQ	INDB	Tue, Jul 3, 2001	19.98	19.99	19.01	19.75
2295	NASDAQ	INDB	Mon, Jul 2, 2001	19.80	20.00	19.26	19.80
2294	NASDAQ	INDB	Fri, Jun 29, 2001	19.06	19.80	19.00	19.74
2293	NASDAQ	INDB	Thu, Jun 28, 2001	19.27	19.40	19.05	19.18
2292	NASDAQ	INDB	Wed, Jun 27, 2001	19.20	19.50	19.00	19.35
2291	NASDAQ	INDB	Tue, Jun 26, 2001	18.29	19.44	17.90	19.44
2290	NASDAQ	INDB	Mon, Jun 25, 2001	19.30	19.30	18.32	18.32
2289	NASDAQ	INDB	Fri, Jun 22, 2001	18.75	19.30	18.75	18.95
2288	NASDAQ	INDB	Thu, Jun 21, 2001	19.24	19.24	18.61	18.95
2287	NASDAQ	INDB	Wed, Jun 20, 2001	18.86	19.47	18.75	19.40
2286	NASDAQ	INDB	Tue, Jun 19, 2001	18.94	19.36	18.93	18.96
2285	NASDAQ	INDB	Mon, Jun 18, 2001	18.10	18.93	18.10	18.93
2284	NASDAQ	INDB	Fri, Jun 15, 2001	17.99	18.30	17.95	18.27
2283	NASDAQ	INDB	Thu, Jun 14, 2001	18.50	18.50	17.85	17.85
2282	NASDAQ	INDB	Wed, Jun 13, 2001	17.80	18.50	17.80	18.50
2281	NASDAQ	INDB	Tue, Jun 12, 2001	18.95	19.25	17.50	17.95
2280	NASDAQ	INDB	Mon, Jun 11, 2001	17.81	19.99	17.63	19.10
2279	NASDAQ	INDB	Fri, Jun 8, 2001	17.40	17.82	17.40	17.82
2278	NASDAQ	INDB	Thu, Jun 7, 2001	17.30	17.70	17.30	17.55
2277	NASDAQ	INDB	Wed, Jun 6, 2001	17.00	17.70	17.00	17.40
2276	NASDAQ	INDB	Tue, Jun 5, 2001	16.86	17.10	16.86	17.10
2275	NASDAQ	INDB	Mon, Jun 4, 2001	16.60	17.04	16.60	17.02
2274	NASDAQ	INDB	Fri, Jun 1, 2001	16.00	16.75	16.00	16.75
2273	NASDAQ	INDB	Thu, May 31, 2001	15.90	16.32	15.85	16.10
2272	NASDAQ	INDB	Wed, May 30, 2001	15.85	16.00	15.85	15.95
2271	NASDAQ	INDB	Tue, May 29, 2001	16.26	16.26	15.85	15.85
2270	NASDAQ	INDB	Fri, May 25, 2001	16.40	16.45	16.26	16.30
2269	NASDAQ	INDB	Thu, May 24, 2001	17.05	17.05	16.40	16.40
2268	NASDAQ	INDB	Wed, May 23, 2001	17.45	17.50	17.00	17.05
2267	NASDAQ	INDB	Tue, May 22, 2001	17.05	18.00	16.95	17.73
2266	NASDAQ	INDB	Mon, May 21, 2001	16.79	17.05	16.79	16.95
2265	NASDAQ	INDB	Fri, May 18, 2001	16.77	16.89	16.67	16.70
2264	NASDAQ	INDB	Thu, May 17, 2001	16.30	16.98	16.30	16.65
2263	NASDAQ	INDB	Wed, May 16, 2001	16.18	16.39	16.10	16.35
2262	NASDAQ	INDB	Tue, May 15, 2001	16.10	16.40	16.10	16.12
2261	NASDAQ	INDB	Mon, May 14, 2001	16.10	16.23	16.10	16.16
2260	NASDAQ	INDB	Fri, May 11, 2001	16.10	16.17	16.10	16.10
2259	NASDAQ	INDB	Thu, May 10, 2001	16.20	16.30	16.04	16.10
2258	NASDAQ	INDB	Wed, May 9, 2001	16.08	16.35	16.00	16.15
2257	NASDAQ	INDB	Tue, May 8, 2001	15.28	16.05	15.28	16.05
2256	NASDAQ	INDB	Mon, May 7, 2001	15.57	15.70	15.15	15.62
2255	NASDAQ	INDB	Fri, May 4, 2001	15.50	15.75	15.05	15.50
2254	NASDAQ	INDB	Thu, May 3, 2001	15.70	15.75	15.50	15.50
2253	NASDAQ	INDB	Wed, May 2, 2001	15.99	16.00	15.90	15.91
2252	NASDAQ	INDB	Tue, May 1, 2001	15.99	16.15	15.80	16.00
2251	NASDAQ	INDB	Mon, Apr 30, 2001	16.00	16.02	15.76	15.80
2250	NASDAQ	INDB	Fri, Apr 27, 2001	16.00	16.00	15.55	15.95
2249	NASDAQ	INDB	Thu, Apr 26, 2001	15.90	16.25	15.70	16.00
2248	NASDAQ	INDB	Wed, Apr 25, 2001	15.20	16.74	15.01	16.36
2247	NASDAQ	INDB	Tue, Apr 24, 2001	15.10	15.13	15.06	15.12
2246	NASDAQ	INDB	Mon, Apr 23, 2001	15.03	15.13	14.96	15.05
2245	NASDAQ	INDB	Fri, Apr 20, 2001	14.96	15.03	14.95	15.00
2244	NASDAQ	INDB	Thu, Apr 19, 2001	14.81	15.13	14.81	15.13
2243	NASDAQ	INDB	Wed, Apr 18, 2001	15.00	15.13	14.75	15.07
2242	NASDAQ	INDB	Tue, Apr 17, 2001	15.00	15.20	15.00	15.00
2241	NASDAQ	INDB	Mon, Apr 16, 2001	14.75	15.15	14.75	15.15
2240	NASDAQ	INDB	Thu, Apr 12, 2001	15.00	15.00	14.41	14.75
2239	NASDAQ	INDB	Wed, Apr 11, 2001	14.75	15.20	14.75	15.05
2238	NASDAQ	INDB	Tue, Apr 10, 2001	14.61	14.61	14.40	14.61
2237	NASDAQ	INDB	Mon, Apr 9, 2001	14.75	14.75	14.40	14.51
2236	NASDAQ	INDB	Fri, Apr 6, 2001	14.50	14.75	14.31	14.50
2235	NASDAQ	INDB	Thu, Apr 5, 2001	14.25	14.75	14.06	14.75
2234	NASDAQ	INDB	Wed, Apr 4, 2001	14.13	14.25	14.06	14.06
2233	NASDAQ	INDB	Tue, Apr 3, 2001	14.44	14.50	14.00	14.19
2232	NASDAQ	INDB	Mon, Apr 2, 2001	14.63	14.75	14.25	14.38
2231	NASDAQ	INDB	Fri, Mar 30, 2001	14.13	15.00	14.13	15.00
2230	NASDAQ	INDB	Thu, Mar 29, 2001	13.88	14.00	13.75	14.00
2229	NASDAQ	INDB	Wed, Mar 28, 2001	13.94	14.00	13.56	13.75
2228	NASDAQ	INDB	Tue, Mar 27, 2001	14.00	14.25	13.94	14.25
2227	NASDAQ	INDB	Mon, Mar 26, 2001	13.94	14.09	13.88	14.00
2226	NASDAQ	INDB	Fri, Mar 23, 2001	13.25	14.00	13.25	13.94
2225	NASDAQ	INDB	Thu, Mar 22, 2001	13.88	14.00	13.39	14.00
2224	NASDAQ	INDB	Wed, Mar 21, 2001	13.94	13.94	13.38	13.38
2223	NASDAQ	INDB	Tue, Mar 20, 2001	13.50	13.94	13.44	13.81
2222	NASDAQ	INDB	Mon, Mar 19, 2001	13.13	13.56	13.13	13.55
2221	NASDAQ	INDB	Fri, Mar 16, 2001	13.50	13.75	13.00	13.38
2220	NASDAQ	INDB	Thu, Mar 15, 2001	13.81	13.88	13.25	13.25
2219	NASDAQ	INDB	Wed, Mar 14, 2001	13.50	14.00	13.50	13.81
2218	NASDAQ	INDB	Tue, Mar 13, 2001	13.94	14.50	13.63	14.25
2217	NASDAQ	INDB	Mon, Mar 12, 2001	14.38	14.63	13.88	13.91
2216	NASDAQ	INDB	Fri, Mar 9, 2001	14.38	14.88	14.38	14.50
2215	NASDAQ	INDB	Thu, Mar 8, 2001	15.00	15.00	14.63	14.63
2214	NASDAQ	INDB	Wed, Mar 7, 2001	14.94	15.00	14.75	14.75
2213	NASDAQ	INDB	Tue, Mar 6, 2001	14.44	15.00	14.38	14.88
2212	NASDAQ	INDB	Mon, Mar 5, 2001	15.00	15.00	14.38	14.38
2211	NASDAQ	INDB	Fri, Mar 2, 2001	14.50	15.13	14.50	15.00
2210	NASDAQ	INDB	Thu, Mar 1, 2001	14.38	14.56	14.38	14.50
2209	NASDAQ	INDB	Wed, Feb 28, 2001	14.25	14.75	14.25	14.56
2208	NASDAQ	INDB	Tue, Feb 27, 2001	14.75	14.81	14.25	14.25
2207	NASDAQ	INDB	Mon, Feb 26, 2001	14.38	14.63	14.16	14.63
2206	NASDAQ	INDB	Fri, Feb 23, 2001	14.31	14.38	14.13	14.38
2205	NASDAQ	INDB	Thu, Feb 22, 2001	14.25	14.25	14.13	14.13
2204	NASDAQ	INDB	Wed, Feb 21, 2001	14.00	14.06	13.75	13.95
2203	NASDAQ	INDB	Tue, Feb 20, 2001	14.25	14.25	14.13	14.13
2202	NASDAQ	INDB	Fri, Feb 16, 2001	14.63	14.63	14.25	14.25
2201	NASDAQ	INDB	Thu, Feb 15, 2001	15.00	15.00	14.50	14.50
2200	NASDAQ	INDB	Wed, Feb 14, 2001	14.75	15.00	14.69	15.00
2199	NASDAQ	INDB	Tue, Feb 13, 2001	14.88	15.00	14.81	15.00
2198	NASDAQ	INDB	Mon, Feb 12, 2001	14.88	14.88	14.69	14.88
2197	NASDAQ	INDB	Fri, Feb 9, 2001	14.69	14.69	14.63	14.63
2196	NASDAQ	INDB	Thu, Feb 8, 2001	14.75	14.75	14.63	14.75
2195	NASDAQ	INDB	Wed, Feb 7, 2001	14.63	14.88	14.63	14.75
2194	NASDAQ	INDB	Tue, Feb 6, 2001	14.72	14.75	14.63	14.75
2193	NASDAQ	INDB	Mon, Feb 5, 2001	14.66	14.75	14.63	14.75
2192	NASDAQ	INDB	Fri, Feb 2, 2001	14.75	14.88	14.63	14.63
2191	NASDAQ	INDB	Thu, Feb 1, 2001	14.50	14.75	14.50	14.69
2190	NASDAQ	INDB	Wed, Jan 31, 2001	14.88	14.88	14.50	14.50
2189	NASDAQ	INDB	Tue, Jan 30, 2001	14.50	14.88	14.50	14.69
2188	NASDAQ	INDB	Mon, Jan 29, 2001	14.44	14.75	14.38	14.69
2187	NASDAQ	INDB	Fri, Jan 26, 2001	13.75	14.53	13.75	14.38
2186	NASDAQ	INDB	Thu, Jan 25, 2001	13.75	14.13	13.75	14.13
2185	NASDAQ	INDB	Wed, Jan 24, 2001	14.00	14.13	13.75	14.00
2184	NASDAQ	INDB	Tue, Jan 23, 2001	14.06	14.50	14.00	14.50
2183	NASDAQ	INDB	Mon, Jan 22, 2001	13.06	14.25	13.06	14.25
2182	NASDAQ	INDB	Fri, Jan 19, 2001	13.25	13.50	13.00	13.00
2181	NASDAQ	INDB	Thu, Jan 18, 2001	13.75	14.25	13.38	13.38
2180	NASDAQ	INDB	Wed, Jan 17, 2001	14.13	14.25	13.75	14.00
2179	NASDAQ	INDB	Tue, Jan 16, 2001	14.00	14.13	13.56	14.13
2178	NASDAQ	INDB	Fri, Jan 12, 2001	13.25	14.13	13.25	14.00
2177	NASDAQ	INDB	Thu, Jan 11, 2001	13.38	13.88	13.31	13.88
2176	NASDAQ	INDB	Wed, Jan 10, 2001	13.81	14.06	12.75	13.25
2175	NASDAQ	INDB	Tue, Jan 9, 2001	14.31	14.31	13.75	13.81
2174	NASDAQ	INDB	Mon, Jan 8, 2001	14.25	14.75	13.75	14.25
2173	NASDAQ	INDB	Fri, Jan 5, 2001	14.00	15.00	14.00	14.75
2172	NASDAQ	INDB	Thu, Jan 4, 2001	12.19	14.63	12.00	14.56
2171	NASDAQ	INDB	Wed, Jan 3, 2001	12.48	12.50	11.88	12.50
2170	NASDAQ	INDB	Tue, Jan 2, 2001	12.14	12.38	12.13	12.13
2169	NASDAQ	INDB	Fri, Dec 29, 2000	12.00	12.50	12.00	12.50
2168	NASDAQ	INDB	Thu, Dec 28, 2000	11.94	12.25	11.94	12.25
2167	NASDAQ	INDB	Wed, Dec 27, 2000	11.75	12.25	11.75	12.25
2166	NASDAQ	INDB	Tue, Dec 26, 2000	11.81	12.38	11.69	12.38
2165	NASDAQ	INDB	Fri, Dec 22, 2000	11.94	11.97	11.69	11.81
2164	NASDAQ	INDB	Thu, Dec 21, 2000	12.06	12.06	11.75	12.06
2163	NASDAQ	INDB	Wed, Dec 20, 2000	11.63	12.00	11.63	11.88
2162	NASDAQ	INDB	Tue, Dec 19, 2000	11.63	12.00	11.63	11.94
2161	NASDAQ	INDB	Mon, Dec 18, 2000	11.25	11.88	11.25	11.69
2160	NASDAQ	INDB	Fri, Dec 15, 2000	11.69	11.75	11.56	11.56
2159	NASDAQ	INDB	Thu, Dec 14, 2000	11.56	11.63	11.56	11.63
2158	NASDAQ	INDB	Wed, Dec 13, 2000	11.63	11.75	11.44	11.56
2157	NASDAQ	INDB	Tue, Dec 12, 2000	11.88	12.25	11.69	11.88
2156	NASDAQ	INDB	Mon, Dec 11, 2000	11.56	11.94	11.56	11.88
2155	NASDAQ	INDB	Fri, Dec 8, 2000	11.38	11.88	11.38	11.88
2154	NASDAQ	INDB	Thu, Dec 7, 2000	11.63	11.63	11.38	11.38
2153	NASDAQ	INDB	Wed, Dec 6, 2000	11.25	12.00	11.25	11.63
2152	NASDAQ	INDB	Tue, Dec 5, 2000	11.25	11.69	11.25	11.69
2151	NASDAQ	INDB	Mon, Dec 4, 2000	11.38	11.56	11.25	11.25
2150	NASDAQ	INDB	Fri, Dec 1, 2000	11.50	11.50	11.25	11.41
2149	NASDAQ	INDB	Thu, Nov 30, 2000	11.31	11.56	11.25	11.56
2148	NASDAQ	INDB	Wed, Nov 29, 2000	11.31	11.31	11.13	11.31
2147	NASDAQ	INDB	Tue, Nov 28, 2000	11.31	11.31	11.25	11.31
2146	NASDAQ	INDB	Mon, Nov 27, 2000	11.50	11.50	11.25	11.44
2145	NASDAQ	INDB	Fri, Nov 24, 2000	11.50	11.50	11.38	11.38
2144	NASDAQ	INDB	Wed, Nov 22, 2000	11.38	11.50	11.38	11.50
2143	NASDAQ	INDB	Tue, Nov 21, 2000	11.25	11.50	11.25	11.50
2142	NASDAQ	INDB	Mon, Nov 20, 2000	11.19	11.44	11.19	11.44
2141	NASDAQ	INDB	Fri, Nov 17, 2000	11.69	11.69	11.31	11.31
2140	NASDAQ	INDB	Thu, Nov 16, 2000	11.56	11.56	11.25	11.25
2139	NASDAQ	INDB	Wed, Nov 15, 2000	11.75	11.88	11.69	11.88
2138	NASDAQ	INDB	Tue, Nov 14, 2000	12.38	12.38	11.69	11.88
2137	NASDAQ	INDB	Mon, Nov 13, 2000	11.16	12.38	10.94	12.19
2136	NASDAQ	INDB	Fri, Nov 10, 2000	10.88	11.63	10.88	11.63
2135	NASDAQ	INDB	Thu, Nov 9, 2000	11.19	11.25	11.19	11.19
2134	NASDAQ	INDB	Wed, Nov 8, 2000	11.31	11.31	11.25	11.28
2133	NASDAQ	INDB	Tue, Nov 7, 2000	10.94	11.31	10.94	11.30
2132	NASDAQ	INDB	Mon, Nov 6, 2000	10.88	11.00	10.88	10.94
2131	NASDAQ	INDB	Fri, Nov 3, 2000	10.81	11.13	10.81	11.00
2130	NASDAQ	INDB	Thu, Nov 2, 2000	11.25	11.25	10.75	10.75
2129	NASDAQ	INDB	Wed, Nov 1, 2000	11.00	11.25	10.94	11.06
2128	NASDAQ	INDB	Tue, Oct 31, 2000	10.50	10.88	10.50	10.75
2127	NASDAQ	INDB	Mon, Oct 30, 2000	10.44	10.75	10.25	10.44
2126	NASDAQ	INDB	Fri, Oct 27, 2000	10.56	10.56	10.38	10.44
2125	NASDAQ	INDB	Thu, Oct 26, 2000	10.81	10.81	10.44	10.44
2124	NASDAQ	INDB	Wed, Oct 25, 2000	11.00	11.31	10.81	10.81
2123	NASDAQ	INDB	Tue, Oct 24, 2000	11.03	11.03	10.81	11.00
2122	NASDAQ	INDB	Mon, Oct 23, 2000	11.00	11.00	10.75	10.75
2121	NASDAQ	INDB	Fri, Oct 20, 2000	11.31	11.31	11.13	11.13
2120	NASDAQ	INDB	Thu, Oct 19, 2000	11.06	11.13	11.06	11.13
2119	NASDAQ	INDB	Wed, Oct 18, 2000	11.25	11.25	10.94	11.00
2118	NASDAQ	INDB	Tue, Oct 17, 2000	11.31	11.44	10.94	11.13
2117	NASDAQ	INDB	Mon, Oct 16, 2000	11.25	11.44	11.13	11.31
2116	NASDAQ	INDB	Fri, Oct 13, 2000	10.56	11.25	10.50	11.25
2115	NASDAQ	INDB	Thu, Oct 12, 2000	11.13	11.13	10.44	10.44
2114	NASDAQ	INDB	Wed, Oct 11, 2000	11.00	11.00	10.88	10.88
2113	NASDAQ	INDB	Tue, Oct 10, 2000	11.00	11.25	10.88	11.25
2112	NASDAQ	INDB	Mon, Oct 9, 2000	10.88	10.88	10.88	10.88
2111	NASDAQ	INDB	Fri, Oct 6, 2000	11.13	11.25	10.88	10.88
2110	NASDAQ	INDB	Thu, Oct 5, 2000	11.06	11.38	10.94	11.38
2109	NASDAQ	INDB	Wed, Oct 4, 2000	10.88	10.88	10.88	10.88
2108	NASDAQ	INDB	Tue, Oct 3, 2000	11.50	11.50	10.75	10.75
2107	NASDAQ	INDB	Mon, Oct 2, 2000	12.00	12.00	11.50	11.50
2106	NASDAQ	INDB	Fri, Sep 29, 2000	12.13	12.50	12.00	12.00
2105	NASDAQ	INDB	Thu, Sep 28, 2000	12.31	12.31	12.19	12.25
2104	NASDAQ	INDB	Wed, Sep 27, 2000	12.75	12.75	12.31	12.31
2103	NASDAQ	INDB	Tue, Sep 26, 2000	12.75	12.75	12.75	12.75
2102	NASDAQ	INDB	Mon, Sep 25, 2000	12.88	13.00	12.75	12.75
2101	NASDAQ	INDB	Fri, Sep 22, 2000	12.00	13.00	11.38	12.75
2100	NASDAQ	INDB	Thu, Sep 21, 2000	13.00	14.00	12.50	12.50
2099	NASDAQ	INDB	Wed, Sep 20, 2000	14.94	15.13	14.88	15.13
2098	NASDAQ	INDB	Tue, Sep 19, 2000	14.53	14.94	14.50	14.94
2097	NASDAQ	INDB	Mon, Sep 18, 2000	14.50	14.56	14.50	14.56
2096	NASDAQ	INDB	Fri, Sep 15, 2000	14.50	14.63	14.50	14.56
2095	NASDAQ	INDB	Thu, Sep 14, 2000	14.25	14.56	14.13	14.50
2094	NASDAQ	INDB	Wed, Sep 13, 2000	14.19	14.25	14.00	14.19
2093	NASDAQ	INDB	Tue, Sep 12, 2000	13.94	14.25	13.94	14.00
2092	NASDAQ	INDB	Mon, Sep 11, 2000	14.13	14.13	13.75	13.94
2091	NASDAQ	INDB	Fri, Sep 8, 2000	14.13	14.38	14.13	14.19
2090	NASDAQ	INDB	Thu, Sep 7, 2000	13.69	14.38	13.69	14.13
2089	NASDAQ	INDB	Wed, Sep 6, 2000	13.69	14.00	13.69	14.00
2088	NASDAQ	INDB	Tue, Sep 5, 2000	13.69	13.75	13.69	13.75
2087	NASDAQ	INDB	Fri, Sep 1, 2000	14.00	14.00	13.75	13.88
2086	NASDAQ	INDB	Thu, Aug 31, 2000	13.63	14.00	13.50	13.81
2085	NASDAQ	INDB	Wed, Aug 30, 2000	13.50	13.63	13.50	13.50
2084	NASDAQ	INDB	Tue, Aug 29, 2000	13.63	13.63	13.50	13.50
2083	NASDAQ	INDB	Mon, Aug 28, 2000	13.69	13.75	13.44	13.69
2082	NASDAQ	INDB	Fri, Aug 25, 2000	13.50	13.88	13.50	13.69
2081	NASDAQ	INDB	Thu, Aug 24, 2000	13.38	13.50	13.38	13.50
2080	NASDAQ	INDB	Wed, Aug 23, 2000	13.00	13.19	12.88	13.19
2079	NASDAQ	INDB	Tue, Aug 22, 2000	13.00	13.13	12.88	13.13
2078	NASDAQ	INDB	Mon, Aug 21, 2000	12.88	13.06	12.75	12.75
2077	NASDAQ	INDB	Fri, Aug 18, 2000	13.19	13.19	13.00	13.06
2076	NASDAQ	INDB	Thu, Aug 17, 2000	13.00	13.25	13.00	13.17
2075	NASDAQ	INDB	Wed, Aug 16, 2000	13.31	13.47	13.13	13.13
2074	NASDAQ	INDB	Tue, Aug 15, 2000	13.88	13.88	13.25	13.75
2073	NASDAQ	INDB	Mon, Aug 14, 2000	13.63	14.00	13.63	13.88
2072	NASDAQ	INDB	Fri, Aug 11, 2000	12.31	14.13	12.31	14.00
2071	NASDAQ	INDB	Thu, Aug 10, 2000	11.88	13.00	11.88	12.75
2070	NASDAQ	INDB	Wed, Aug 9, 2000	11.88	11.94	11.88	11.94
2069	NASDAQ	INDB	Tue, Aug 8, 2000	11.75	12.00	11.75	11.94
2068	NASDAQ	INDB	Mon, Aug 7, 2000	11.56	11.81	11.56	11.75
2067	NASDAQ	INDB	Fri, Aug 4, 2000	11.63	11.75	11.50	11.75
2066	NASDAQ	INDB	Thu, Aug 3, 2000	11.50	11.56	11.50	11.56
2065	NASDAQ	INDB	Wed, Aug 2, 2000	11.63	11.75	11.50	11.50
2064	NASDAQ	INDB	Tue, Aug 1, 2000	11.56	11.75	11.56	11.75
2063	NASDAQ	INDB	Mon, Jul 31, 2000	11.50	11.81	11.50	11.56
2062	NASDAQ	INDB	Fri, Jul 28, 2000	11.81	11.81	11.52	11.52
2061	NASDAQ	INDB	Thu, Jul 27, 2000	11.81	11.81	11.75	11.75
2060	NASDAQ	INDB	Wed, Jul 26, 2000	11.78	11.81	11.75	11.75
2059	NASDAQ	INDB	Tue, Jul 25, 2000	11.88	11.88	11.75	11.75
2058	NASDAQ	INDB	Mon, Jul 24, 2000	11.69	11.88	11.69	11.88
2057	NASDAQ	INDB	Fri, Jul 21, 2000	11.75	12.13	11.63	11.69
2056	NASDAQ	INDB	Thu, Jul 20, 2000	12.00	12.00	11.50	11.75
2055	NASDAQ	INDB	Wed, Jul 19, 2000	12.31	12.31	12.06	12.06
2054	NASDAQ	INDB	Tue, Jul 18, 2000	11.94	12.31	11.81	12.25
2053	NASDAQ	INDB	Mon, Jul 17, 2000	11.94	12.13	11.94	11.94
2052	NASDAQ	INDB	Fri, Jul 14, 2000	11.63	12.00	11.63	12.00
2051	NASDAQ	INDB	Thu, Jul 13, 2000	11.13	11.63	11.00	11.44
2050	NASDAQ	INDB	Wed, Jul 12, 2000	11.50	11.50	11.00	11.13
2049	NASDAQ	INDB	Tue, Jul 11, 2000	11.75	11.75	11.25	11.38
2048	NASDAQ	INDB	Mon, Jul 10, 2000	11.75	11.75	11.50	11.50
2047	NASDAQ	INDB	Fri, Jul 7, 2000	11.75	11.88	11.38	11.88
2046	NASDAQ	INDB	Thu, Jul 6, 2000	11.50	11.75	11.25	11.38
2045	NASDAQ	INDB	Wed, Jul 5, 2000	11.81	11.88	11.63	11.75
2044	NASDAQ	INDB	Mon, Jul 3, 2000	11.25	12.25	11.25	12.06
2043	NASDAQ	INDB	Fri, Jun 30, 2000	10.75	12.00	10.25	11.31
2042	NASDAQ	INDB	Thu, Jun 29, 2000	10.38	11.00	10.13	10.94
2041	NASDAQ	INDB	Wed, Jun 28, 2000	10.19	10.56	10.19	10.38
2040	NASDAQ	INDB	Tue, Jun 27, 2000	10.56	10.56	10.19	10.25
2039	NASDAQ	INDB	Mon, Jun 26, 2000	10.25	10.50	10.19	10.50
2038	NASDAQ	INDB	Fri, Jun 23, 2000	10.44	10.50	10.13	10.25
2037	NASDAQ	INDB	Thu, Jun 22, 2000	10.13	10.63	10.13	10.56
2036	NASDAQ	INDB	Wed, Jun 21, 2000	10.25	10.31	10.13	10.19
2035	NASDAQ	INDB	Tue, Jun 20, 2000	10.69	10.69	10.19	10.31
2034	NASDAQ	INDB	Mon, Jun 19, 2000	10.13	10.38	10.13	10.31
2033	NASDAQ	INDB	Fri, Jun 16, 2000	11.19	11.19	10.13	10.13
2032	NASDAQ	INDB	Thu, Jun 15, 2000	10.81	11.19	10.56	10.81
2031	NASDAQ	INDB	Wed, Jun 14, 2000	10.75	11.06	10.75	10.81
2030	NASDAQ	INDB	Tue, Jun 13, 2000	10.75	10.97	10.75	10.88
2029	NASDAQ	INDB	Mon, Jun 12, 2000	11.25	11.31	10.75	10.81
2028	NASDAQ	INDB	Fri, Jun 9, 2000	11.00	11.25	11.00	11.22
2027	NASDAQ	INDB	Thu, Jun 8, 2000	11.19	11.30	10.94	10.94
2026	NASDAQ	INDB	Wed, Jun 7, 2000	11.50	11.69	11.19	11.19
2025	NASDAQ	INDB	Tue, Jun 6, 2000	11.69	11.69	11.50	11.50
2024	NASDAQ	INDB	Mon, Jun 5, 2000	11.50	11.88	11.50	11.50
2023	NASDAQ	INDB	Fri, Jun 2, 2000	11.94	12.00	11.75	11.75
2022	NASDAQ	INDB	Thu, Jun 1, 2000	12.63	12.63	11.88	11.94
2021	NASDAQ	INDB	Wed, May 31, 2000	11.88	12.63	11.88	12.50
2020	NASDAQ	INDB	Tue, May 30, 2000	11.81	11.88	11.75	11.81
2019	NASDAQ	INDB	Fri, May 26, 2000	11.63	11.75	11.63	11.75
2018	NASDAQ	INDB	Thu, May 25, 2000	10.63	12.00	10.50	11.63
2017	NASDAQ	INDB	Wed, May 24, 2000	10.50	10.63	10.50	10.63
2016	NASDAQ	INDB	Tue, May 23, 2000	10.25	10.38	10.25	10.31
2015	NASDAQ	INDB	Mon, May 22, 2000	10.22	10.63	10.19	10.25
2014	NASDAQ	INDB	Fri, May 19, 2000	10.00	10.13	10.00	10.06
2013	NASDAQ	INDB	Thu, May 18, 2000	9.78	10.13	9.78	10.13
2012	NASDAQ	INDB	Wed, May 17, 2000	10.00	10.00	9.75	9.78
2011	NASDAQ	INDB	Tue, May 16, 2000	10.19	10.22	9.88	10.00
2010	NASDAQ	INDB	Mon, May 15, 2000	9.75	10.13	9.75	9.94
2009	NASDAQ	INDB	Fri, May 12, 2000	10.13	10.13	9.69	9.94
2008	NASDAQ	INDB	Thu, May 11, 2000	10.00	10.31	10.00	10.25
2007	NASDAQ	INDB	Wed, May 10, 2000	10.13	10.31	9.88	9.88
2006	NASDAQ	INDB	Tue, May 9, 2000	10.25	10.25	10.13	10.13
2005	NASDAQ	INDB	Mon, May 8, 2000	10.50	10.56	10.19	10.31
2004	NASDAQ	INDB	Fri, May 5, 2000	10.25	10.50	10.13	10.25
2003	NASDAQ	INDB	Thu, May 4, 2000	10.06	10.38	10.06	10.38
2002	NASDAQ	INDB	Wed, May 3, 2000	10.63	10.63	10.06	10.06
2001	NASDAQ	INDB	Tue, May 2, 2000	10.19	10.31	10.06	10.13
2000	NASDAQ	INDB	Mon, May 1, 2000	10.13	10.63	10.13	10.38
1999	NASDAQ	INDB	Fri, Apr 28, 2000	10.06	10.25	10.06	10.25
1998	NASDAQ	INDB	Thu, Apr 27, 2000	10.50	10.63	10.06	10.06
1997	NASDAQ	INDB	Wed, Apr 26, 2000	10.81	10.88	10.69	10.69
1996	NASDAQ	INDB	Tue, Apr 25, 2000	10.94	10.94	10.81	10.81
1995	NASDAQ	INDB	Mon, Apr 24, 2000	11.25	11.28	10.88	10.94
1994	NASDAQ	INDB	Thu, Apr 20, 2000	11.38	11.50	11.38	11.44
1993	NASDAQ	INDB	Wed, Apr 19, 2000	11.47	11.50	11.25	11.25
1992	NASDAQ	INDB	Tue, Apr 18, 2000	11.50	11.63	11.38	11.38
1991	NASDAQ	INDB	Mon, Apr 17, 2000	11.44	11.63	11.25	11.63
1990	NASDAQ	INDB	Fri, Apr 14, 2000	11.56	11.56	11.19	11.44
1989	NASDAQ	INDB	Thu, Apr 13, 2000	11.63	11.63	11.44	11.50
1988	NASDAQ	INDB	Wed, Apr 12, 2000	11.56	11.56	11.50	11.50
1987	NASDAQ	INDB	Tue, Apr 11, 2000	11.75	11.75	11.38	11.50
1986	NASDAQ	INDB	Mon, Apr 10, 2000	11.94	11.94	11.19	11.44
1985	NASDAQ	INDB	Fri, Apr 7, 2000	11.75	11.81	11.75	11.81
1984	NASDAQ	INDB	Thu, Apr 6, 2000	11.88	11.97	11.84	11.84
1983	NASDAQ	INDB	Wed, Apr 5, 2000	11.63	12.00	11.63	12.00
1982	NASDAQ	INDB	Tue, Apr 4, 2000	11.84	11.84	11.44	11.81
1981	NASDAQ	INDB	Mon, Apr 3, 2000	11.88	11.94	11.75	11.75
1980	NASDAQ	INDB	Fri, Mar 31, 2000	11.75	11.94	11.75	11.94
1979	NASDAQ	INDB	Thu, Mar 30, 2000	11.88	11.94	11.50	11.94
1978	NASDAQ	INDB	Wed, Mar 29, 2000	12.00	12.00	11.69	11.75
1977	NASDAQ	INDB	Tue, Mar 28, 2000	11.69	11.81	11.69	11.69
1976	NASDAQ	INDB	Mon, Mar 27, 2000	11.69	11.75	11.69	11.75
1975	NASDAQ	INDB	Fri, Mar 24, 2000	11.50	11.75	11.50	11.75
1974	NASDAQ	INDB	Thu, Mar 23, 2000	11.00	11.25	11.00	11.25
1973	NASDAQ	INDB	Wed, Mar 22, 2000	11.00	11.19	11.00	11.19
1972	NASDAQ	INDB	Tue, Mar 21, 2000	11.38	11.50	11.13	11.13
1971	NASDAQ	INDB	Mon, Mar 20, 2000	11.19	11.63	11.19	11.63
1970	NASDAQ	INDB	Fri, Mar 17, 2000	10.94	11.25	10.88	11.25
1969	NASDAQ	INDB	Thu, Mar 16, 2000	10.38	11.25	10.31	11.13
1968	NASDAQ	INDB	Wed, Mar 15, 2000	9.94	10.44	9.88	10.44
1967	NASDAQ	INDB	Tue, Mar 14, 2000	9.50	10.13	9.50	9.94
1966	NASDAQ	INDB	Mon, Mar 13, 2000	9.50	9.75	9.50	9.63
1965	NASDAQ	INDB	Fri, Mar 10, 2000	9.81	9.81	9.69	9.69
1964	NASDAQ	INDB	Thu, Mar 9, 2000	10.00	10.25	9.75	9.81
1963	NASDAQ	INDB	Wed, Mar 8, 2000	9.75	10.00	9.75	9.75
1962	NASDAQ	INDB	Tue, Mar 7, 2000	9.88	9.94	9.75	9.94
1961	NASDAQ	INDB	Mon, Mar 6, 2000	10.19	10.25	10.00	10.06
1960	NASDAQ	INDB	Fri, Mar 3, 2000	10.25	10.75	10.19	10.19
1959	NASDAQ	INDB	Thu, Mar 2, 2000	10.13	10.44	10.13	10.19
1958	NASDAQ	INDB	Wed, Mar 1, 2000	10.38	10.75	10.13	10.13
1957	NASDAQ	INDB	Tue, Feb 29, 2000	10.13	10.50	10.13	10.50
1956	NASDAQ	INDB	Mon, Feb 28, 2000	9.88	10.25	9.88	10.25
1955	NASDAQ	INDB	Fri, Feb 25, 2000	10.31	10.38	9.88	10.00
1954	NASDAQ	INDB	Thu, Feb 24, 2000	10.13	10.38	10.13	10.25
1953	NASDAQ	INDB	Wed, Feb 23, 2000	10.13	10.50	10.06	10.13
1952	NASDAQ	INDB	Tue, Feb 22, 2000	10.25	10.50	10.13	10.13
1951	NASDAQ	INDB	Fri, Feb 18, 2000	10.25	10.38	10.13	10.19
1950	NASDAQ	INDB	Thu, Feb 17, 2000	10.13	10.44	10.13	10.38
1949	NASDAQ	INDB	Wed, Feb 16, 2000	10.50	10.50	10.13	10.25
1948	NASDAQ	INDB	Tue, Feb 15, 2000	10.50	10.50	10.19	10.19
1947	NASDAQ	INDB	Mon, Feb 14, 2000	10.84	10.94	10.31	10.44
1946	NASDAQ	INDB	Fri, Feb 11, 2000	11.00	11.25	10.63	10.81
1945	NASDAQ	INDB	Thu, Feb 10, 2000	11.25	11.25	10.88	11.00
1944	NASDAQ	INDB	Wed, Feb 9, 2000	11.25	11.50	11.25	11.25
1943	NASDAQ	INDB	Tue, Feb 8, 2000	11.38	11.56	11.25	11.38
1942	NASDAQ	INDB	Mon, Feb 7, 2000	11.38	11.66	11.38	11.38
1941	NASDAQ	INDB	Fri, Feb 4, 2000	11.38	11.63	11.38	11.63
1940	NASDAQ	INDB	Thu, Feb 3, 2000	11.50	11.69	11.38	11.69
1939	NASDAQ	INDB	Wed, Feb 2, 2000	11.31	11.50	11.31	11.44
1938	NASDAQ	INDB	Tue, Feb 1, 2000	11.38	11.41	11.31	11.31
1937	NASDAQ	INDB	Mon, Jan 31, 2000	11.50	11.50	11.19	11.47
1936	NASDAQ	INDB	Fri, Jan 28, 2000	12.00	12.19	11.44	11.44
1935	NASDAQ	INDB	Thu, Jan 27, 2000	12.13	12.25	11.88	12.00
1934	NASDAQ	INDB	Wed, Jan 26, 2000	11.75	12.13	11.75	11.88
1933	NASDAQ	INDB	Tue, Jan 25, 2000	12.00	12.00	11.63	11.63
1932	NASDAQ	INDB	Mon, Jan 24, 2000	12.38	12.38	12.00	12.13
1931	NASDAQ	INDB	Fri, Jan 21, 2000	12.06	12.38	12.00	12.06
1930	NASDAQ	INDB	Thu, Jan 20, 2000	12.19	12.25	12.00	12.13
1929	NASDAQ	INDB	Wed, Jan 19, 2000	11.88	12.50	11.88	12.50
1928	NASDAQ	INDB	Tue, Jan 18, 2000	11.69	12.00	11.69	12.00
1927	NASDAQ	INDB	Fri, Jan 14, 2000	11.50	11.75	11.50	11.63
1926	NASDAQ	INDB	Thu, Jan 13, 2000	12.00	12.00	11.44	11.50
1925	NASDAQ	INDB	Wed, Jan 12, 2000	11.69	11.75	11.63	11.63
1924	NASDAQ	INDB	Tue, Jan 11, 2000	11.75	11.88	11.50	11.56
1923	NASDAQ	INDB	Mon, Jan 10, 2000	11.69	12.00	11.56	11.63
1922	NASDAQ	INDB	Fri, Jan 7, 2000	11.69	11.75	11.69	11.69
1921	NASDAQ	INDB	Thu, Jan 6, 2000	11.63	12.00	11.50	12.00
1920	NASDAQ	INDB	Wed, Jan 5, 2000	11.44	12.00	10.63	11.75
1919	NASDAQ	INDB	Tue, Jan 4, 2000	12.13	12.13	11.38	11.50
1918	NASDAQ	INDB	Mon, Jan 3, 2000	12.75	12.75	12.25	12.63
1917	NASDAQ	INDB	Fri, Dec 31, 1999	12.50	12.75	12.50	12.50
1916	NASDAQ	INDB	Thu, Dec 30, 1999	12.50	12.75	12.50	12.75
1915	NASDAQ	INDB	Wed, Dec 29, 1999	12.38	12.81	12.25	12.50
1914	NASDAQ	INDB	Tue, Dec 28, 1999	12.31	12.56	12.25	12.38
1913	NASDAQ	INDB	Mon, Dec 27, 1999	12.25	12.69	12.25	12.47
1912	NASDAQ	INDB	Thu, Dec 23, 1999	12.56	12.56	12.25	12.56
1911	NASDAQ	INDB	Wed, Dec 22, 1999	12.50	12.63	12.25	12.50
1910	NASDAQ	INDB	Tue, Dec 21, 1999	12.69	12.88	12.38	12.56
1909	NASDAQ	INDB	Mon, Dec 20, 1999	12.75	12.78	12.38	12.38
1908	NASDAQ	INDB	Fri, Dec 17, 1999	12.88	12.88	12.63	12.81
1907	NASDAQ	INDB	Thu, Dec 16, 1999	12.88	13.00	12.63	12.63
1906	NASDAQ	INDB	Wed, Dec 15, 1999	12.88	12.94	12.88	12.94
1905	NASDAQ	INDB	Tue, Dec 14, 1999	13.03	13.13	12.88	12.88
1904	NASDAQ	INDB	Mon, Dec 13, 1999	12.88	13.31	12.88	12.88
1903	NASDAQ	INDB	Fri, Dec 10, 1999	12.81	13.00	12.75	13.00
1902	NASDAQ	INDB	Thu, Dec 9, 1999	13.25	13.31	12.75	12.75
1901	NASDAQ	INDB	Wed, Dec 8, 1999	13.25	13.50	13.25	13.50
1900	NASDAQ	INDB	Tue, Dec 7, 1999	13.31	13.38	13.19	13.25
1899	NASDAQ	INDB	Mon, Dec 6, 1999	13.31	13.63	13.25	13.31
1898	NASDAQ	INDB	Fri, Dec 3, 1999	13.56	13.66	13.19	13.38
1897	NASDAQ	INDB	Thu, Dec 2, 1999	13.50	13.63	13.50	13.56
1896	NASDAQ	INDB	Wed, Dec 1, 1999	13.56	13.75	13.56	13.59
1895	NASDAQ	INDB	Tue, Nov 30, 1999	13.50	13.63	13.50	13.56
1894	NASDAQ	INDB	Mon, Nov 29, 1999	13.63	13.75	13.63	13.75
1893	NASDAQ	INDB	Wed, Nov 24, 1999	13.56	13.94	13.56	13.75
1892	NASDAQ	INDB	Tue, Nov 23, 1999	13.50	13.69	13.50	13.56
1891	NASDAQ	INDB	Mon, Nov 22, 1999	13.56	13.56	13.38	13.56
1890	NASDAQ	INDB	Fri, Nov 19, 1999	13.50	13.75	13.50	13.69
1889	NASDAQ	INDB	Thu, Nov 18, 1999	13.94	13.94	13.50	13.56
1888	NASDAQ	INDB	Wed, Nov 17, 1999	13.75	13.94	13.56	13.63
1887	NASDAQ	INDB	Tue, Nov 16, 1999	13.75	14.00	13.75	13.81
1886	NASDAQ	INDB	Mon, Nov 15, 1999	14.00	14.00	13.50	13.56
1885	NASDAQ	INDB	Fri, Nov 12, 1999	13.50	13.63	13.50	13.63
1884	NASDAQ	INDB	Thu, Nov 11, 1999	13.75	13.88	13.50	13.50
1883	NASDAQ	INDB	Wed, Nov 10, 1999	14.00	14.00	13.50	13.75
1882	NASDAQ	INDB	Tue, Nov 9, 1999	13.63	14.00	13.63	13.63
1881	NASDAQ	INDB	Mon, Nov 8, 1999	13.63	14.00	13.63	13.69
1880	NASDAQ	INDB	Fri, Nov 5, 1999	13.75	14.25	13.75	13.81
1879	NASDAQ	INDB	Thu, Nov 4, 1999	13.75	14.25	13.75	13.81
1878	NASDAQ	INDB	Wed, Nov 3, 1999	13.50	14.25	13.50	14.25
1877	NASDAQ	INDB	Tue, Nov 2, 1999	13.41	13.88	13.38	13.69
1876	NASDAQ	INDB	Mon, Nov 1, 1999	13.44	13.69	13.38	13.38
1875	NASDAQ	INDB	Fri, Oct 29, 1999	13.13	13.88	13.13	13.38
1874	NASDAQ	INDB	Thu, Oct 28, 1999	13.00	13.13	13.00	13.06
1873	NASDAQ	INDB	Wed, Oct 27, 1999	12.75	13.13	12.75	13.00
1872	NASDAQ	INDB	Tue, Oct 26, 1999	12.75	13.25	12.75	12.75
1871	NASDAQ	INDB	Mon, Oct 25, 1999	13.00	13.13	12.75	13.00
1870	NASDAQ	INDB	Fri, Oct 22, 1999	12.38	12.88	12.38	12.88
1869	NASDAQ	INDB	Thu, Oct 21, 1999	12.44	12.50	12.31	12.44
1868	NASDAQ	INDB	Wed, Oct 20, 1999	12.75	12.75	12.38	12.44
1867	NASDAQ	INDB	Tue, Oct 19, 1999	12.19	12.75	12.19	12.75
1866	NASDAQ	INDB	Mon, Oct 18, 1999	12.25	12.63	11.94	12.38
1865	NASDAQ	INDB	Fri, Oct 15, 1999	12.75	12.78	11.88	12.13
1864	NASDAQ	INDB	Thu, Oct 14, 1999	13.00	13.25	12.75	12.75
1863	NASDAQ	INDB	Wed, Oct 13, 1999	13.38	13.38	13.00	13.25
1862	NASDAQ	INDB	Tue, Oct 12, 1999	13.69	13.69	13.38	13.38
1861	NASDAQ	INDB	Mon, Oct 11, 1999	13.63	13.63	13.44	13.50
1860	NASDAQ	INDB	Fri, Oct 8, 1999	12.81	13.50	12.81	13.50
1859	NASDAQ	INDB	Thu, Oct 7, 1999	12.94	13.06	12.81	13.00
1858	NASDAQ	INDB	Wed, Oct 6, 1999	13.00	13.25	12.94	13.06
1857	NASDAQ	INDB	Tue, Oct 5, 1999	13.00	13.38	13.00	13.00
1856	NASDAQ	INDB	Mon, Oct 4, 1999	13.38	13.50	13.13	13.13
1855	NASDAQ	INDB	Fri, Oct 1, 1999	13.13	13.38	13.00	13.00
1854	NASDAQ	INDB	Thu, Sep 30, 1999	13.00	13.25	13.00	13.06
1853	NASDAQ	INDB	Wed, Sep 29, 1999	13.00	13.13	13.00	13.00
1852	NASDAQ	INDB	Tue, Sep 28, 1999	13.06	13.19	13.00	13.19
1851	NASDAQ	INDB	Mon, Sep 27, 1999	12.75	13.00	12.75	13.00
1850	NASDAQ	INDB	Fri, Sep 24, 1999	12.88	12.88	12.19	12.63
1849	NASDAQ	INDB	Thu, Sep 23, 1999	13.00	13.25	13.00	13.06
1848	NASDAQ	INDB	Wed, Sep 22, 1999	13.00	13.19	13.00	13.19
1847	NASDAQ	INDB	Tue, Sep 21, 1999	13.06	13.25	13.06	13.19
1846	NASDAQ	INDB	Mon, Sep 20, 1999	13.13	13.38	13.06	13.25
1845	NASDAQ	INDB	Fri, Sep 17, 1999	13.16	13.44	13.06	13.44
1844	NASDAQ	INDB	Thu, Sep 16, 1999	13.06	13.13	13.06	13.06
1843	NASDAQ	INDB	Wed, Sep 15, 1999	13.00	13.44	13.00	13.25
1842	NASDAQ	INDB	Tue, Sep 14, 1999	13.13	13.25	13.13	13.25
1841	NASDAQ	INDB	Mon, Sep 13, 1999	13.25	13.25	13.00	13.13
1840	NASDAQ	INDB	Fri, Sep 10, 1999	13.13	13.25	13.13	13.25
1839	NASDAQ	INDB	Thu, Sep 9, 1999	13.25	13.38	13.00	13.31
1838	NASDAQ	INDB	Wed, Sep 8, 1999	13.63	13.63	13.25	13.25
1837	NASDAQ	INDB	Tue, Sep 7, 1999	13.25	13.44	13.25	13.31
1836	NASDAQ	INDB	Fri, Sep 3, 1999	13.38	13.63	13.19	13.63
1835	NASDAQ	INDB	Thu, Sep 2, 1999	13.50	13.50	13.13	13.28
1834	NASDAQ	INDB	Wed, Sep 1, 1999	13.13	13.50	13.13	13.38
1833	NASDAQ	INDB	Tue, Aug 31, 1999	13.38	13.50	13.13	13.50
1832	NASDAQ	INDB	Mon, Aug 30, 1999	13.38	13.75	13.38	13.38
1831	NASDAQ	INDB	Fri, Aug 27, 1999	13.38	13.50	13.38	13.50
1830	NASDAQ	INDB	Thu, Aug 26, 1999	13.44	13.63	13.25	13.63
1829	NASDAQ	INDB	Wed, Aug 25, 1999	13.63	13.63	13.25	13.38
1828	NASDAQ	INDB	Tue, Aug 24, 1999	13.63	14.13	13.63	13.63
1827	NASDAQ	INDB	Mon, Aug 23, 1999	13.63	13.88	13.63	13.63
1826	NASDAQ	INDB	Fri, Aug 20, 1999	13.63	13.69	13.63	13.63
1825	NASDAQ	INDB	Thu, Aug 19, 1999	13.63	13.63	13.63	13.63
1824	NASDAQ	INDB	Wed, Aug 18, 1999	13.31	14.00	13.31	14.00
1823	NASDAQ	INDB	Tue, Aug 17, 1999	13.63	14.13	13.63	13.88
1822	NASDAQ	INDB	Mon, Aug 16, 1999	13.25	13.88	13.25	13.88
1821	NASDAQ	INDB	Fri, Aug 13, 1999	13.88	13.88	13.38	13.38
1820	NASDAQ	INDB	Thu, Aug 12, 1999	13.38	14.00	13.25	13.38
1819	NASDAQ	INDB	Wed, Aug 11, 1999	14.00	14.00	13.50	13.50
1818	NASDAQ	INDB	Tue, Aug 10, 1999	13.81	14.00	13.25	14.00
1817	NASDAQ	INDB	Mon, Aug 9, 1999	13.81	14.00	13.81	14.00
1816	NASDAQ	INDB	Fri, Aug 6, 1999	13.75	13.88	13.69	13.81
1815	NASDAQ	INDB	Thu, Aug 5, 1999	14.06	14.13	14.00	14.00
1814	NASDAQ	INDB	Wed, Aug 4, 1999	14.25	14.25	13.94	14.13
1813	NASDAQ	INDB	Tue, Aug 3, 1999	14.13	14.13	14.06	14.13
1812	NASDAQ	INDB	Mon, Aug 2, 1999	14.13	14.38	14.13	14.25
1811	NASDAQ	INDB	Fri, Jul 30, 1999	14.13	14.38	14.13	14.38
1810	NASDAQ	INDB	Thu, Jul 29, 1999	14.50	14.50	14.13	14.25
1809	NASDAQ	INDB	Wed, Jul 28, 1999	14.25	14.50	14.13	14.25
1808	NASDAQ	INDB	Tue, Jul 27, 1999	14.13	14.25	14.13	14.13
1807	NASDAQ	INDB	Mon, Jul 26, 1999	14.50	14.50	14.13	14.13
1806	NASDAQ	INDB	Fri, Jul 23, 1999	14.38	14.38	14.13	14.38
1805	NASDAQ	INDB	Thu, Jul 22, 1999	14.50	14.56	14.38	14.56
1804	NASDAQ	INDB	Wed, Jul 21, 1999	14.63	14.75	14.50	14.69
1803	NASDAQ	INDB	Tue, Jul 20, 1999	14.63	14.75	14.63	14.75
1802	NASDAQ	INDB	Mon, Jul 19, 1999	14.50	14.75	14.50	14.75
1801	NASDAQ	INDB	Fri, Jul 16, 1999	14.63	14.75	14.63	14.63
1800	NASDAQ	INDB	Thu, Jul 15, 1999	14.63	14.75	14.63	14.75
1799	NASDAQ	INDB	Wed, Jul 14, 1999	14.75	14.75	14.63	14.75
1798	NASDAQ	INDB	Tue, Jul 13, 1999	14.63	14.75	14.56	14.75
1797	NASDAQ	INDB	Mon, Jul 12, 1999	14.50	15.00	14.44	15.00
1796	NASDAQ	INDB	Fri, Jul 9, 1999	14.13	14.50	14.13	14.44
1795	NASDAQ	INDB	Thu, Jul 8, 1999	14.00	14.25	14.00	14.25
1794	NASDAQ	INDB	Wed, Jul 7, 1999	14.63	14.63	14.19	14.25
1793	NASDAQ	INDB	Tue, Jul 6, 1999	14.19	14.63	14.06	14.63
1792	NASDAQ	INDB	Fri, Jul 2, 1999	14.25	14.63	14.13	14.50
1791	NASDAQ	INDB	Thu, Jul 1, 1999	15.88	15.88	14.25	14.50
1790	NASDAQ	INDB	Wed, Jun 30, 1999	15.00	15.88	15.00	15.75
1789	NASDAQ	INDB	Tue, Jun 29, 1999	15.00	15.75	15.00	15.63
1788	NASDAQ	INDB	Mon, Jun 28, 1999	15.38	15.63	15.13	15.63
1787	NASDAQ	INDB	Fri, Jun 25, 1999	14.88	15.38	14.88	15.38
1786	NASDAQ	INDB	Thu, Jun 24, 1999	15.09	15.50	15.00	15.13
1785	NASDAQ	INDB	Wed, Jun 23, 1999	15.44	15.50	15.06	15.13
1784	NASDAQ	INDB	Tue, Jun 22, 1999	14.88	15.50	14.63	15.25
1783	NASDAQ	INDB	Mon, Jun 21, 1999	14.13	14.88	14.13	14.75
1782	NASDAQ	INDB	Fri, Jun 18, 1999	13.91	14.25	13.75	14.13
1781	NASDAQ	INDB	Thu, Jun 17, 1999	13.94	14.00	13.69	13.75
1780	NASDAQ	INDB	Wed, Jun 16, 1999	14.38	14.38	13.44	13.44
1779	NASDAQ	INDB	Tue, Jun 15, 1999	14.75	14.75	14.31	14.31
1778	NASDAQ	INDB	Mon, Jun 14, 1999	14.88	14.88	14.63	14.75
1777	NASDAQ	INDB	Fri, Jun 11, 1999	15.13	15.13	14.88	14.88
1776	NASDAQ	INDB	Thu, Jun 10, 1999	15.25	15.38	15.13	15.13
1775	NASDAQ	INDB	Wed, Jun 9, 1999	15.50	15.50	15.25	15.25
1774	NASDAQ	INDB	Tue, Jun 8, 1999	15.75	15.75	15.25	15.25
1773	NASDAQ	INDB	Mon, Jun 7, 1999	15.50	15.63	15.25	15.25
1772	NASDAQ	INDB	Fri, Jun 4, 1999	15.00	16.00	15.00	15.88
1771	NASDAQ	INDB	Thu, Jun 3, 1999	14.50	15.13	14.50	15.00
1770	NASDAQ	INDB	Wed, Jun 2, 1999	15.00	15.00	14.38	14.63
1769	NASDAQ	INDB	Tue, Jun 1, 1999	14.25	14.75	14.25	14.75
1768	NASDAQ	INDB	Fri, May 28, 1999	13.94	14.56	13.94	14.00
1767	NASDAQ	INDB	Thu, May 27, 1999	14.56	14.56	14.25	14.25
1766	NASDAQ	INDB	Wed, May 26, 1999	14.13	14.38	13.88	14.25
1765	NASDAQ	INDB	Tue, May 25, 1999	14.00	14.50	13.88	14.00
1764	NASDAQ	INDB	Mon, May 24, 1999	14.25	14.44	14.00	14.38
1763	NASDAQ	INDB	Fri, May 21, 1999	13.75	14.25	13.75	14.06
1762	NASDAQ	INDB	Thu, May 20, 1999	14.75	14.88	13.50	13.75
1761	NASDAQ	INDB	Wed, May 19, 1999	15.00	15.13	14.75	15.00
1760	NASDAQ	INDB	Tue, May 18, 1999	15.00	15.38	15.00	15.13
1759	NASDAQ	INDB	Mon, May 17, 1999	15.13	15.13	14.88	14.88
1758	NASDAQ	INDB	Fri, May 14, 1999	15.88	15.88	14.63	14.88
1757	NASDAQ	INDB	Thu, May 13, 1999	15.88	16.00	15.13	15.75
1756	NASDAQ	INDB	Wed, May 12, 1999	14.00	15.44	14.00	15.25
1755	NASDAQ	INDB	Tue, May 11, 1999	13.56	14.25	13.56	14.25
1754	NASDAQ	INDB	Mon, May 10, 1999	13.81	13.88	13.44	13.56
1753	NASDAQ	INDB	Fri, May 7, 1999	13.50	13.63	13.50	13.56
1752	NASDAQ	INDB	Thu, May 6, 1999	13.50	13.75	13.50	13.75
1751	NASDAQ	INDB	Wed, May 5, 1999	13.50	13.75	13.50	13.50
1750	NASDAQ	INDB	Tue, May 4, 1999	13.75	13.81	13.50	13.50
1749	NASDAQ	INDB	Mon, May 3, 1999	13.50	13.63	13.50	13.63
1748	NASDAQ	INDB	Fri, Apr 30, 1999	13.44	13.63	13.25	13.44
1747	NASDAQ	INDB	Thu, Apr 29, 1999	13.50	13.75	13.25	13.38
1746	NASDAQ	INDB	Wed, Apr 28, 1999	13.56	13.75	13.25	13.38
1745	NASDAQ	INDB	Tue, Apr 27, 1999	13.63	14.00	13.25	13.75
1744	NASDAQ	INDB	Mon, Apr 26, 1999	13.63	13.63	13.25	13.38
1743	NASDAQ	INDB	Fri, Apr 23, 1999	13.63	13.69	13.25	13.63
1742	NASDAQ	INDB	Thu, Apr 22, 1999	13.25	13.50	13.25	13.38
1741	NASDAQ	INDB	Wed, Apr 21, 1999	13.00	13.38	13.00	13.38
1740	NASDAQ	INDB	Tue, Apr 20, 1999	12.88	13.25	12.88	12.94
1739	NASDAQ	INDB	Mon, Apr 19, 1999	13.25	13.63	13.00	13.06
1738	NASDAQ	INDB	Fri, Apr 16, 1999	13.50	14.00	13.25	13.25
1737	NASDAQ	INDB	Thu, Apr 15, 1999	13.38	14.00	13.38	13.88
1736	NASDAQ	INDB	Wed, Apr 14, 1999	14.25	14.25	13.38	13.63
1735	NASDAQ	INDB	Tue, Apr 13, 1999	13.38	13.75	13.00	13.63
1734	NASDAQ	INDB	Mon, Apr 12, 1999	13.56	14.00	13.00	13.44
1733	NASDAQ	INDB	Fri, Apr 9, 1999	13.25	14.00	13.00	13.63
1732	NASDAQ	INDB	Thu, Apr 8, 1999	13.00	13.13	12.88	13.00
1731	NASDAQ	INDB	Wed, Apr 7, 1999	13.00	13.00	12.75	13.00
1730	NASDAQ	INDB	Tue, Apr 6, 1999	13.13	13.38	12.75	12.81
1729	NASDAQ	INDB	Mon, Apr 5, 1999	13.50	13.50	12.75	13.13
1728	NASDAQ	INDB	Thu, Apr 1, 1999	13.63	13.63	12.75	12.75
1727	NASDAQ	INDB	Wed, Mar 31, 1999	14.00	14.00	13.69	13.69
1726	NASDAQ	INDB	Tue, Mar 30, 1999	14.38	14.63	13.88	14.00
1725	NASDAQ	INDB	Mon, Mar 29, 1999	14.31	14.63	14.31	14.38
1724	NASDAQ	INDB	Fri, Mar 26, 1999	14.25	14.44	14.00	14.31
1723	NASDAQ	INDB	Thu, Mar 25, 1999	14.00	14.31	14.00	14.06
1722	NASDAQ	INDB	Wed, Mar 24, 1999	14.38	14.38	14.00	14.00
1721	NASDAQ	INDB	Tue, Mar 23, 1999	14.56	14.56	14.44	14.44
1720	NASDAQ	INDB	Mon, Mar 22, 1999	14.94	14.94	14.63	14.63
1719	NASDAQ	INDB	Fri, Mar 19, 1999	14.81	14.94	14.69	14.69
1718	NASDAQ	INDB	Thu, Mar 18, 1999	15.25	15.25	14.75	14.94
1717	NASDAQ	INDB	Wed, Mar 17, 1999	15.13	15.19	14.63	14.81
1716	NASDAQ	INDB	Tue, Mar 16, 1999	15.81	15.88	15.13	15.13
1715	NASDAQ	INDB	Mon, Mar 15, 1999	15.75	16.44	15.50	16.00
1714	NASDAQ	INDB	Fri, Mar 12, 1999	15.50	15.50	15.50	15.50
1713	NASDAQ	INDB	Thu, Mar 11, 1999	15.75	15.75	15.50	15.75
1712	NASDAQ	INDB	Wed, Mar 10, 1999	15.50	15.63	15.50	15.50
1711	NASDAQ	INDB	Tue, Mar 9, 1999	15.56	15.75	15.50	15.75
1710	NASDAQ	INDB	Mon, Mar 8, 1999	15.94	15.94	15.56	15.69
1709	NASDAQ	INDB	Fri, Mar 5, 1999	15.50	15.75	15.50	15.50
1708	NASDAQ	INDB	Thu, Mar 4, 1999	15.69	15.75	15.50	15.50
1707	NASDAQ	INDB	Wed, Mar 3, 1999	15.63	15.75	15.50	15.50
1706	NASDAQ	INDB	Tue, Mar 2, 1999	15.13	15.88	15.06	15.75
1705	NASDAQ	INDB	Mon, Mar 1, 1999	15.06	15.06	14.88	15.06
1704	NASDAQ	INDB	Fri, Feb 26, 1999	14.75	15.06	14.75	15.06
1703	NASDAQ	INDB	Thu, Feb 25, 1999	14.75	15.00	14.75	15.00
1702	NASDAQ	INDB	Wed, Feb 24, 1999	14.88	15.00	14.75	14.75
1701	NASDAQ	INDB	Tue, Feb 23, 1999	14.88	15.13	14.88	15.00
1700	NASDAQ	INDB	Mon, Feb 22, 1999	14.88	15.00	14.88	14.88
1699	NASDAQ	INDB	Fri, Feb 19, 1999	14.94	15.00	14.88	14.88
1698	NASDAQ	INDB	Thu, Feb 18, 1999	14.88	14.94	14.88	14.94
1697	NASDAQ	INDB	Wed, Feb 17, 1999	14.88	14.94	14.88	14.88
1696	NASDAQ	INDB	Tue, Feb 16, 1999	15.06	15.13	14.94	15.00
1695	NASDAQ	INDB	Fri, Feb 12, 1999	15.00	15.13	15.00	15.00
1694	NASDAQ	INDB	Thu, Feb 11, 1999	15.00	15.13	15.00	15.13
1693	NASDAQ	INDB	Wed, Feb 10, 1999	15.00	15.13	15.00	15.00
1692	NASDAQ	INDB	Tue, Feb 9, 1999	15.00	15.13	15.00	15.00
1691	NASDAQ	INDB	Mon, Feb 8, 1999	15.00	15.19	15.00	15.00
1690	NASDAQ	INDB	Fri, Feb 5, 1999	15.25	15.31	15.00	15.00
1689	NASDAQ	INDB	Thu, Feb 4, 1999	15.25	15.44	15.25	15.25
1688	NASDAQ	INDB	Wed, Feb 3, 1999	15.13	15.44	15.13	15.44
1687	NASDAQ	INDB	Tue, Feb 2, 1999	15.44	15.44	15.13	15.13
1686	NASDAQ	INDB	Mon, Feb 1, 1999	15.44	15.50	15.25	15.25
1685	NASDAQ	INDB	Fri, Jan 29, 1999	15.13	15.56	15.13	15.50
1684	NASDAQ	INDB	Thu, Jan 28, 1999	15.25	15.25	15.25	15.25
1683	NASDAQ	INDB	Wed, Jan 27, 1999	15.25	15.50	15.25	15.25
1682	NASDAQ	INDB	Tue, Jan 26, 1999	15.00	15.75	15.00	15.25
1681	NASDAQ	INDB	Mon, Jan 25, 1999	15.13	15.19	15.13	15.13
1680	NASDAQ	INDB	Fri, Jan 22, 1999	15.13	15.41	15.13	15.31
1679	NASDAQ	INDB	Thu, Jan 21, 1999	15.75	16.00	15.25	15.25
1678	NASDAQ	INDB	Wed, Jan 20, 1999	15.75	16.13	15.75	15.88
1677	NASDAQ	INDB	Tue, Jan 19, 1999	15.75	16.13	15.75	15.88
1676	NASDAQ	INDB	Fri, Jan 15, 1999	15.75	16.13	15.75	15.94
1675	NASDAQ	INDB	Thu, Jan 14, 1999	15.75	16.50	15.63	15.75
1674	NASDAQ	INDB	Wed, Jan 13, 1999	15.75	16.00	15.75	15.75
1673	NASDAQ	INDB	Tue, Jan 12, 1999	16.50	16.50	15.94	16.00
1672	NASDAQ	INDB	Mon, Jan 11, 1999	16.38	16.63	16.13	16.13
1671	NASDAQ	INDB	Fri, Jan 8, 1999	16.00	16.63	16.00	16.25
1670	NASDAQ	INDB	Thu, Jan 7, 1999	16.00	16.63	16.00	16.00
1669	NASDAQ	INDB	Wed, Jan 6, 1999	17.00	17.25	16.00	16.25
1668	NASDAQ	INDB	Tue, Jan 5, 1999	16.94	17.31	16.94	16.94
1667	NASDAQ	INDB	Mon, Jan 4, 1999	17.25	17.31	16.94	16.94
1666	NASDAQ	INDB	Thu, Dec 31, 1998	17.13	17.38	17.13	17.38
1665	NASDAQ	INDB	Wed, Dec 30, 1998	17.50	17.50	17.13	17.25
1664	NASDAQ	INDB	Tue, Dec 29, 1998	17.13	17.25	17.13	17.25
1663	NASDAQ	INDB	Mon, Dec 28, 1998	17.38	17.41	17.13	17.13
1662	NASDAQ	INDB	Thu, Dec 24, 1998	17.38	17.38	17.13	17.13
1661	NASDAQ	INDB	Wed, Dec 23, 1998	17.13	17.38	17.13	17.31
1660	NASDAQ	INDB	Tue, Dec 22, 1998	17.13	17.38	17.13	17.38
1659	NASDAQ	INDB	Mon, Dec 21, 1998	17.13	17.38	17.00	17.13
1658	NASDAQ	INDB	Fri, Dec 18, 1998	17.00	17.50	16.94	17.19
1657	NASDAQ	INDB	Thu, Dec 17, 1998	16.94	17.13	16.94	17.00
1656	NASDAQ	INDB	Wed, Dec 16, 1998	16.88	17.13	16.88	17.00
1655	NASDAQ	INDB	Tue, Dec 15, 1998	16.88	17.13	16.88	16.88
1654	NASDAQ	INDB	Mon, Dec 14, 1998	16.75	17.25	16.75	17.00
1653	NASDAQ	INDB	Fri, Dec 11, 1998	17.25	17.25	17.00	17.25
1652	NASDAQ	INDB	Thu, Dec 10, 1998	17.00	17.25	17.00	17.25
1651	NASDAQ	INDB	Wed, Dec 9, 1998	16.50	17.13	16.50	17.13
1650	NASDAQ	INDB	Tue, Dec 8, 1998	16.25	17.00	16.25	16.88
1649	NASDAQ	INDB	Mon, Dec 7, 1998	16.00	16.50	16.00	16.38
1648	NASDAQ	INDB	Fri, Dec 4, 1998	16.09	16.38	16.00	16.00
1647	NASDAQ	INDB	Thu, Dec 3, 1998	16.25	16.50	16.00	16.38
1646	NASDAQ	INDB	Wed, Dec 2, 1998	15.75	16.50	15.75	16.50
1645	NASDAQ	INDB	Tue, Dec 1, 1998	15.75	16.25	15.75	16.25
1644	NASDAQ	INDB	Mon, Nov 30, 1998	15.75	16.31	15.75	15.75
1643	NASDAQ	INDB	Wed, Nov 25, 1998	15.88	16.00	15.75	15.88
1642	NASDAQ	INDB	Tue, Nov 24, 1998	15.75	16.00	15.75	15.88
1641	NASDAQ	INDB	Mon, Nov 23, 1998	15.75	16.00	15.75	15.75
1640	NASDAQ	INDB	Fri, Nov 20, 1998	15.63	16.00	15.50	15.88
1639	NASDAQ	INDB	Thu, Nov 19, 1998	15.50	16.19	15.50	15.50
1638	NASDAQ	INDB	Wed, Nov 18, 1998	15.50	15.69	15.38	15.63
1637	NASDAQ	INDB	Tue, Nov 17, 1998	16.00	16.00	15.31	15.50
1636	NASDAQ	INDB	Mon, Nov 16, 1998	16.00	16.38	15.88	16.00
1635	NASDAQ	INDB	Fri, Nov 13, 1998	16.56	16.56	16.00	16.38
1634	NASDAQ	INDB	Thu, Nov 12, 1998	16.38	16.56	16.00	16.56
1633	NASDAQ	INDB	Wed, Nov 11, 1998	16.38	16.88	16.38	16.88
1632	NASDAQ	INDB	Tue, Nov 10, 1998	16.38	16.75	16.38	16.75
1631	NASDAQ	INDB	Mon, Nov 9, 1998	15.88	16.75	15.88	16.50
1630	NASDAQ	INDB	Fri, Nov 6, 1998	15.75	16.25	15.75	16.25
1629	NASDAQ	INDB	Thu, Nov 5, 1998	16.00	16.06	15.50	15.75
1628	NASDAQ	INDB	Wed, Nov 4, 1998	15.38	15.88	15.38	15.50
1627	NASDAQ	INDB	Tue, Nov 3, 1998	15.31	15.88	15.31	15.88
1626	NASDAQ	INDB	Mon, Nov 2, 1998	15.75	15.88	15.50	15.50
1625	NASDAQ	INDB	Fri, Oct 30, 1998	15.13	15.69	15.13	15.63
1624	NASDAQ	INDB	Thu, Oct 29, 1998	15.13	15.75	15.13	15.13
1623	NASDAQ	INDB	Wed, Oct 28, 1998	15.75	15.75	15.25	15.75
1622	NASDAQ	INDB	Tue, Oct 27, 1998	15.50	15.75	15.13	15.75
1621	NASDAQ	INDB	Mon, Oct 26, 1998	15.38	15.50	15.13	15.13
1620	NASDAQ	INDB	Fri, Oct 23, 1998	14.94	15.38	14.75	15.38
1619	NASDAQ	INDB	Thu, Oct 22, 1998	16.00	16.00	15.00	15.25
1618	NASDAQ	INDB	Wed, Oct 21, 1998	16.25	16.25	15.75	16.13
1617	NASDAQ	INDB	Tue, Oct 20, 1998	15.88	16.38	15.88	16.00
1616	NASDAQ	INDB	Mon, Oct 19, 1998	15.50	15.88	15.50	15.75
1615	NASDAQ	INDB	Fri, Oct 16, 1998	15.75	16.00	15.50	16.00
1614	NASDAQ	INDB	Thu, Oct 15, 1998	15.00	15.75	15.00	15.25
1613	NASDAQ	INDB	Wed, Oct 14, 1998	15.00	15.50	15.00	15.50
1612	NASDAQ	INDB	Tue, Oct 13, 1998	15.00	15.50	15.00	15.19
1611	NASDAQ	INDB	Mon, Oct 12, 1998	14.75	15.50	14.75	15.00
1610	NASDAQ	INDB	Fri, Oct 9, 1998	15.00	15.25	14.25	15.25
1609	NASDAQ	INDB	Thu, Oct 8, 1998	15.38	15.88	14.00	15.25
1608	NASDAQ	INDB	Wed, Oct 7, 1998	15.75	15.88	15.38	15.50
1607	NASDAQ	INDB	Tue, Oct 6, 1998	15.75	15.88	15.75	15.75
1606	NASDAQ	INDB	Mon, Oct 5, 1998	16.13	16.13	15.75	15.88
1605	NASDAQ	INDB	Fri, Oct 2, 1998	16.31	16.38	16.00	16.25
1604	NASDAQ	INDB	Thu, Oct 1, 1998	16.63	16.75	16.25	16.50
1603	NASDAQ	INDB	Wed, Sep 30, 1998	17.63	17.88	16.63	17.00
1602	NASDAQ	INDB	Tue, Sep 29, 1998	18.25	18.25	17.50	17.63
1601	NASDAQ	INDB	Mon, Sep 28, 1998	16.63	18.00	16.63	18.00
1600	NASDAQ	INDB	Fri, Sep 25, 1998	17.00	17.00	16.50	16.94
1599	NASDAQ	INDB	Thu, Sep 24, 1998	16.00	17.25	16.00	17.25
1598	NASDAQ	INDB	Wed, Sep 23, 1998	16.00	16.50	16.00	16.50
1597	NASDAQ	INDB	Tue, Sep 22, 1998	16.06	16.38	16.06	16.31
1596	NASDAQ	INDB	Mon, Sep 21, 1998	15.88	16.38	15.88	16.38
1595	NASDAQ	INDB	Fri, Sep 18, 1998	16.50	16.50	16.00	16.13
1594	NASDAQ	INDB	Thu, Sep 17, 1998	15.88	16.19	15.88	16.19
1593	NASDAQ	INDB	Wed, Sep 16, 1998	16.50	16.50	16.00	16.19
1592	NASDAQ	INDB	Tue, Sep 15, 1998	16.00	16.25	16.00	16.00
1591	NASDAQ	INDB	Mon, Sep 14, 1998	15.75	16.50	15.75	16.00
1590	NASDAQ	INDB	Fri, Sep 11, 1998	15.25	15.50	15.25	15.50
1589	NASDAQ	INDB	Thu, Sep 10, 1998	15.25	15.69	15.25	15.44
1588	NASDAQ	INDB	Wed, Sep 9, 1998	15.25	15.56	15.25	15.50
1587	NASDAQ	INDB	Tue, Sep 8, 1998	15.25	16.00	15.13	15.75
1586	NASDAQ	INDB	Fri, Sep 4, 1998	15.50	15.50	15.00	15.25
1585	NASDAQ	INDB	Thu, Sep 3, 1998	15.50	15.75	14.75	15.75
1584	NASDAQ	INDB	Wed, Sep 2, 1998	14.25	15.75	14.25	15.00
1583	NASDAQ	INDB	Tue, Sep 1, 1998	13.75	14.00	13.13	13.63
1582	NASDAQ	INDB	Mon, Aug 31, 1998	14.00	14.00	13.13	13.13
1581	NASDAQ	INDB	Fri, Aug 28, 1998	13.63	14.13	13.38	13.81
1580	NASDAQ	INDB	Thu, Aug 27, 1998	14.75	15.00	13.13	13.50
1579	NASDAQ	INDB	Wed, Aug 26, 1998	15.50	15.50	14.75	14.81
1578	NASDAQ	INDB	Tue, Aug 25, 1998	16.13	16.38	15.75	15.75
1577	NASDAQ	INDB	Mon, Aug 24, 1998	16.38	16.63	16.13	16.13
1576	NASDAQ	INDB	Fri, Aug 21, 1998	16.63	16.63	16.38	16.50
1575	NASDAQ	INDB	Thu, Aug 20, 1998	16.50	16.50	16.38	16.50
1574	NASDAQ	INDB	Wed, Aug 19, 1998	16.31	16.69	16.00	16.50
1573	NASDAQ	INDB	Tue, Aug 18, 1998	16.38	16.56	16.38	16.50
1572	NASDAQ	INDB	Mon, Aug 17, 1998	16.38	16.56	16.25	16.56
1571	NASDAQ	INDB	Fri, Aug 14, 1998	16.50	16.75	16.50	16.50
1570	NASDAQ	INDB	Thu, Aug 13, 1998	16.50	16.75	16.38	16.50
1569	NASDAQ	INDB	Wed, Aug 12, 1998	15.63	16.50	15.63	16.50
1568	NASDAQ	INDB	Tue, Aug 11, 1998	16.75	16.75	15.59	15.69
1567	NASDAQ	INDB	Mon, Aug 10, 1998	17.00	17.00	16.63	16.88
1566	NASDAQ	INDB	Fri, Aug 7, 1998	16.75	16.88	16.25	16.75
1565	NASDAQ	INDB	Thu, Aug 6, 1998	16.50	16.75	16.00	16.00
1564	NASDAQ	INDB	Wed, Aug 5, 1998	17.25	17.38	16.63	16.63
1563	NASDAQ	INDB	Tue, Aug 4, 1998	17.81	17.88	17.25	17.50
1562	NASDAQ	INDB	Mon, Aug 3, 1998	17.88	18.13	17.88	17.88
1561	NASDAQ	INDB	Fri, Jul 31, 1998	17.88	18.13	17.88	17.88
1560	NASDAQ	INDB	Thu, Jul 30, 1998	17.88	18.00	17.50	18.00
1559	NASDAQ	INDB	Wed, Jul 29, 1998	17.88	17.88	17.50	17.50
1558	NASDAQ	INDB	Tue, Jul 28, 1998	18.06	18.75	17.56	17.56
1557	NASDAQ	INDB	Mon, Jul 27, 1998	18.25	18.75	17.88	18.75
1556	NASDAQ	INDB	Fri, Jul 24, 1998	18.38	18.50	18.25	18.25
1555	NASDAQ	INDB	Thu, Jul 23, 1998	18.63	18.75	18.38	18.38
1554	NASDAQ	INDB	Wed, Jul 22, 1998	18.88	19.00	18.69	18.75
1553	NASDAQ	INDB	Tue, Jul 21, 1998	19.25	19.38	18.88	19.00
1552	NASDAQ	INDB	Mon, Jul 20, 1998	19.25	19.38	19.13	19.38
1551	NASDAQ	INDB	Fri, Jul 17, 1998	19.50	19.50	19.25	19.31
1550	NASDAQ	INDB	Thu, Jul 16, 1998	19.25	19.41	19.25	19.41
1549	NASDAQ	INDB	Wed, Jul 15, 1998	19.27	19.38	19.19	19.25
1548	NASDAQ	INDB	Tue, Jul 14, 1998	19.00	19.31	19.00	19.31
1547	NASDAQ	INDB	Mon, Jul 13, 1998	19.13	19.50	18.88	19.19
1546	NASDAQ	INDB	Fri, Jul 10, 1998	19.00	19.25	19.00	19.13
1545	NASDAQ	INDB	Thu, Jul 9, 1998	18.63	19.63	18.56	19.13
1544	NASDAQ	INDB	Wed, Jul 8, 1998	18.63	18.75	18.50	18.63
1543	NASDAQ	INDB	Tue, Jul 7, 1998	18.88	19.00	18.63	18.88
1542	NASDAQ	INDB	Mon, Jul 6, 1998	19.00	19.13	18.75	18.88
1541	NASDAQ	INDB	Thu, Jul 2, 1998	18.75	18.88	18.63	18.88
1540	NASDAQ	INDB	Wed, Jul 1, 1998	19.06	19.25	18.25	18.88
1539	NASDAQ	INDB	Tue, Jun 30, 1998	19.13	19.50	19.00	19.38
1538	NASDAQ	INDB	Mon, Jun 29, 1998	19.38	19.50	19.00	19.25
1537	NASDAQ	INDB	Fri, Jun 26, 1998	19.25	19.38	19.13	19.38
1536	NASDAQ	INDB	Thu, Jun 25, 1998	19.44	19.44	19.13	19.38
1535	NASDAQ	INDB	Wed, Jun 24, 1998	19.13	19.31	19.13	19.25
1534	NASDAQ	INDB	Tue, Jun 23, 1998	19.25	19.47	19.09	19.25
1533	NASDAQ	INDB	Mon, Jun 22, 1998	19.25	19.50	19.25	19.38
1532	NASDAQ	INDB	Fri, Jun 19, 1998	19.00	19.50	19.00	19.38
1531	NASDAQ	INDB	Thu, Jun 18, 1998	18.88	19.38	18.63	19.19
1530	NASDAQ	INDB	Wed, Jun 17, 1998	19.00	19.00	18.50	18.88
1529	NASDAQ	INDB	Tue, Jun 16, 1998	18.38	18.88	18.13	18.63
1528	NASDAQ	INDB	Mon, Jun 15, 1998	18.75	19.00	18.25	18.25
1527	NASDAQ	INDB	Fri, Jun 12, 1998	19.25	19.25	18.75	18.75
1526	NASDAQ	INDB	Thu, Jun 11, 1998	19.00	19.25	18.88	19.13
1525	NASDAQ	INDB	Wed, Jun 10, 1998	19.25	19.38	18.88	18.88
1524	NASDAQ	INDB	Tue, Jun 9, 1998	19.00	19.38	18.88	19.00
1523	NASDAQ	INDB	Mon, Jun 8, 1998	19.00	19.38	19.00	19.00
1522	NASDAQ	INDB	Fri, Jun 5, 1998	19.38	19.38	19.13	19.13
1521	NASDAQ	INDB	Thu, Jun 4, 1998	20.00	20.00	19.38	19.44
1520	NASDAQ	INDB	Wed, Jun 3, 1998	20.13	20.25	19.50	19.50
1519	NASDAQ	INDB	Tue, Jun 2, 1998	21.00	21.00	19.63	20.13
1518	NASDAQ	INDB	Mon, Jun 1, 1998	18.63	24.25	18.38	21.75
1517	NASDAQ	INDB	Fri, May 29, 1998	19.13	19.13	17.75	18.63
1516	NASDAQ	INDB	Thu, May 28, 1998	19.00	19.38	18.75	18.75
1515	NASDAQ	INDB	Wed, May 27, 1998	19.38	19.38	18.75	19.25
1514	NASDAQ	INDB	Tue, May 26, 1998	19.25	19.50	19.25	19.25
1513	NASDAQ	INDB	Fri, May 22, 1998	19.38	19.50	19.25	19.38
1512	NASDAQ	INDB	Thu, May 21, 1998	19.13	19.38	19.13	19.25
1511	NASDAQ	INDB	Wed, May 20, 1998	19.13	19.38	19.13	19.38
1510	NASDAQ	INDB	Tue, May 19, 1998	19.13	19.50	19.13	19.50
1509	NASDAQ	INDB	Mon, May 18, 1998	19.13	19.63	19.13	19.25
1508	NASDAQ	INDB	Fri, May 15, 1998	19.31	19.50	19.31	19.31
1507	NASDAQ	INDB	Thu, May 14, 1998	19.13	19.50	19.13	19.47
1506	NASDAQ	INDB	Wed, May 13, 1998	19.13	19.38	19.13	19.25
1505	NASDAQ	INDB	Tue, May 12, 1998	19.13	19.50	19.13	19.50
1504	NASDAQ	INDB	Mon, May 11, 1998	19.25	19.44	19.13	19.13
1503	NASDAQ	INDB	Fri, May 8, 1998	19.50	19.63	19.13	19.50
1502	NASDAQ	INDB	Thu, May 7, 1998	19.13	19.25	19.00	19.25
1501	NASDAQ	INDB	Wed, May 6, 1998	19.13	19.25	19.13	19.25
1500	NASDAQ	INDB	Tue, May 5, 1998	19.13	19.25	19.13	19.25
1499	NASDAQ	INDB	Mon, May 4, 1998	19.50	19.50	19.13	19.13
1498	NASDAQ	INDB	Fri, May 1, 1998	19.13	19.38	19.13	19.38
1497	NASDAQ	INDB	Thu, Apr 30, 1998	19.13	19.25	19.13	19.25
1496	NASDAQ	INDB	Wed, Apr 29, 1998	19.13	19.25	19.13	19.13
1495	NASDAQ	INDB	Tue, Apr 28, 1998	19.13	19.50	19.00	19.13
1494	NASDAQ	INDB	Mon, Apr 27, 1998	19.00	19.50	19.00	19.13
1493	NASDAQ	INDB	Fri, Apr 24, 1998	19.38	19.38	19.25	19.25
1492	NASDAQ	INDB	Thu, Apr 23, 1998	19.63	19.63	19.13	19.38
1491	NASDAQ	INDB	Wed, Apr 22, 1998	19.13	19.38	19.13	19.38
1490	NASDAQ	INDB	Tue, Apr 21, 1998	19.13	19.69	19.13	19.13
1489	NASDAQ	INDB	Mon, Apr 20, 1998	19.50	19.50	19.13	19.25
1488	NASDAQ	INDB	Fri, Apr 17, 1998	19.63	19.63	19.00	19.38
1487	NASDAQ	INDB	Thu, Apr 16, 1998	19.13	19.50	19.13	19.31
1486	NASDAQ	INDB	Wed, Apr 15, 1998	19.25	19.44	19.13	19.38
1485	NASDAQ	INDB	Tue, Apr 14, 1998	19.19	19.50	19.00	19.25
1484	NASDAQ	INDB	Mon, Apr 13, 1998	18.75	19.25	18.75	19.13
1483	NASDAQ	INDB	Thu, Apr 9, 1998	18.63	18.75	18.13	18.75
1482	NASDAQ	INDB	Wed, Apr 8, 1998	18.13	18.63	18.13	18.25
1481	NASDAQ	INDB	Tue, Apr 7, 1998	18.50	18.88	18.13	18.13
1480	NASDAQ	INDB	Mon, Apr 6, 1998	18.63	18.88	18.50	18.88
1479	NASDAQ	INDB	Fri, Apr 3, 1998	18.63	18.81	18.63	18.75
1478	NASDAQ	INDB	Thu, Apr 2, 1998	18.63	19.13	18.63	18.75
1477	NASDAQ	INDB	Wed, Apr 1, 1998	19.00	19.00	18.63	19.00
1476	NASDAQ	INDB	Tue, Mar 31, 1998	18.75	19.00	18.63	19.00
1475	NASDAQ	INDB	Mon, Mar 30, 1998	18.88	19.00	18.63	18.88
1474	NASDAQ	INDB	Fri, Mar 27, 1998	19.13	19.13	18.88	19.00
1473	NASDAQ	INDB	Thu, Mar 26, 1998	19.00	19.25	18.88	19.00
1472	NASDAQ	INDB	Wed, Mar 25, 1998	18.50	19.38	18.50	19.00
1471	NASDAQ	INDB	Tue, Mar 24, 1998	18.50	18.75	18.38	18.75
1470	NASDAQ	INDB	Mon, Mar 23, 1998	20.00	20.00	18.50	18.75
1469	NASDAQ	INDB	Fri, Mar 20, 1998	19.88	20.00	19.50	19.63
1468	NASDAQ	INDB	Thu, Mar 19, 1998	18.13	19.75	18.13	19.75
1467	NASDAQ	INDB	Wed, Mar 18, 1998	17.81	18.38	17.75	18.25
1466	NASDAQ	INDB	Tue, Mar 17, 1998	18.00	18.00	17.75	18.00
1465	NASDAQ	INDB	Mon, Mar 16, 1998	18.00	18.00	17.63	17.75
1464	NASDAQ	INDB	Fri, Mar 13, 1998	17.63	18.25	17.63	17.75
1463	NASDAQ	INDB	Thu, Mar 12, 1998	17.75	17.88	17.38	17.88
1462	NASDAQ	INDB	Wed, Mar 11, 1998	18.00	18.00	17.63	17.63
1461	NASDAQ	INDB	Tue, Mar 10, 1998	17.88	18.00	17.56	17.75
1460	NASDAQ	INDB	Mon, Mar 9, 1998	18.00	18.25	17.63	17.63
1459	NASDAQ	INDB	Fri, Mar 6, 1998	18.00	18.13	17.63	18.13
1458	NASDAQ	INDB	Thu, Mar 5, 1998	17.63	18.00	17.50	17.63
1457	NASDAQ	INDB	Wed, Mar 4, 1998	17.75	18.25	17.75	18.00
1456	NASDAQ	INDB	Tue, Mar 3, 1998	18.00	18.00	17.63	18.00
1455	NASDAQ	INDB	Mon, Mar 2, 1998	18.00	18.00	17.63	17.63
1454	NASDAQ	INDB	Fri, Feb 27, 1998	18.13	18.13	17.63	17.63
1453	NASDAQ	INDB	Thu, Feb 26, 1998	18.13	18.13	17.75	17.88
1452	NASDAQ	INDB	Wed, Feb 25, 1998	17.50	17.88	17.50	17.88
1451	NASDAQ	INDB	Tue, Feb 24, 1998	18.00	18.38	17.63	18.00
1450	NASDAQ	INDB	Mon, Feb 23, 1998	18.00	18.25	17.63	18.06
1449	NASDAQ	INDB	Fri, Feb 20, 1998	18.19	18.25	17.63	18.00
1448	NASDAQ	INDB	Thu, Feb 19, 1998	17.63	18.25	17.63	18.13
1447	NASDAQ	INDB	Wed, Feb 18, 1998	18.00	18.00	17.50	17.50
1446	NASDAQ	INDB	Tue, Feb 17, 1998	18.00	18.00	17.50	17.50
1445	NASDAQ	INDB	Fri, Feb 13, 1998	18.25	18.25	17.63	18.00
1444	NASDAQ	INDB	Thu, Feb 12, 1998	18.00	18.25	17.63	18.25
1443	NASDAQ	INDB	Wed, Feb 11, 1998	18.00	18.00	17.50	17.63
1442	NASDAQ	INDB	Tue, Feb 10, 1998	17.75	17.88	17.38	17.63
1441	NASDAQ	INDB	Mon, Feb 9, 1998	18.13	18.13	17.50	17.75
1440	NASDAQ	INDB	Fri, Feb 6, 1998	17.25	18.38	17.25	17.88
1439	NASDAQ	INDB	Thu, Feb 5, 1998	17.25	17.88	17.00	17.50
1438	NASDAQ	INDB	Wed, Feb 4, 1998	16.75	17.00	16.63	17.00
1437	NASDAQ	INDB	Tue, Feb 3, 1998	16.63	16.75	16.50	16.50
1436	NASDAQ	INDB	Mon, Feb 2, 1998	16.75	16.88	16.25	16.63
1435	NASDAQ	INDB	Fri, Jan 30, 1998	16.69	16.69	16.25	16.25
1434	NASDAQ	INDB	Thu, Jan 29, 1998	16.38	16.88	16.25	16.50
1433	NASDAQ	INDB	Wed, Jan 28, 1998	16.88	16.88	16.38	16.38
1432	NASDAQ	INDB	Tue, Jan 27, 1998	16.38	16.88	16.38	16.75
1431	NASDAQ	INDB	Mon, Jan 26, 1998	16.38	16.88	16.25	16.38
1430	NASDAQ	INDB	Fri, Jan 23, 1998	16.25	16.63	16.25	16.50
1429	NASDAQ	INDB	Thu, Jan 22, 1998	16.50	16.88	16.25	16.63
1428	NASDAQ	INDB	Wed, Jan 21, 1998	17.00	17.00	16.50	16.50
1427	NASDAQ	INDB	Tue, Jan 20, 1998	17.00	17.00	16.63	16.75
1426	NASDAQ	INDB	Fri, Jan 16, 1998	16.63	17.00	16.50	16.88
1425	NASDAQ	INDB	Thu, Jan 15, 1998	16.75	16.75	16.50	16.63
1424	NASDAQ	INDB	Wed, Jan 14, 1998	16.25	16.88	16.00	16.75
1423	NASDAQ	INDB	Tue, Jan 13, 1998	16.00	16.25	15.75	16.00
1422	NASDAQ	INDB	Mon, Jan 12, 1998	16.25	16.50	14.75	16.25
1421	NASDAQ	INDB	Fri, Jan 9, 1998	17.25	17.25	16.75	17.00
1420	NASDAQ	INDB	Thu, Jan 8, 1998	16.50	17.25	16.50	17.25
1419	NASDAQ	INDB	Wed, Jan 7, 1998	17.75	18.13	17.00	17.13
1418	NASDAQ	INDB	Tue, Jan 6, 1998	18.13	18.25	17.63	17.75
1417	NASDAQ	INDB	Mon, Jan 5, 1998	18.25	18.25	17.63	18.13
1416	NASDAQ	INDB	Fri, Jan 2, 1998	18.50	18.50	18.00	18.25
1415	NASDAQ	INDB	Wed, Dec 31, 1997	19.13	19.13	18.13	18.38
1414	NASDAQ	INDB	Tue, Dec 30, 1997	18.00	18.50	17.63	18.50
1413	NASDAQ	INDB	Mon, Dec 29, 1997	18.00	18.00	17.63	17.88
1412	NASDAQ	INDB	Fri, Dec 26, 1997	17.88	18.00	17.75	18.00
1411	NASDAQ	INDB	Wed, Dec 24, 1997	18.00	18.00	17.63	17.63
1410	NASDAQ	INDB	Tue, Dec 23, 1997	17.88	18.00	17.50	17.88
1409	NASDAQ	INDB	Mon, Dec 22, 1997	17.69	18.00	17.38	17.75
1408	NASDAQ	INDB	Fri, Dec 19, 1997	17.25	17.88	17.13	17.63
1407	NASDAQ	INDB	Thu, Dec 18, 1997	18.00	18.00	17.44	17.50
1406	NASDAQ	INDB	Wed, Dec 17, 1997	18.13	18.13	17.13	18.00
1405	NASDAQ	INDB	Tue, Dec 16, 1997	17.50	18.75	17.50	17.50
1404	NASDAQ	INDB	Mon, Dec 15, 1997	15.88	17.63	15.75	17.50
1403	NASDAQ	INDB	Fri, Dec 12, 1997	15.63	15.75	15.13	15.50
1402	NASDAQ	INDB	Thu, Dec 11, 1997	16.38	16.38	14.75	15.63
1401	NASDAQ	INDB	Wed, Dec 10, 1997	16.75	16.75	16.38	16.38
1400	NASDAQ	INDB	Tue, Dec 9, 1997	16.75	16.75	16.38	16.38
1399	NASDAQ	INDB	Mon, Dec 8, 1997	16.75	16.75	16.38	16.75
1398	NASDAQ	INDB	Fri, Dec 5, 1997	16.25	16.63	16.00	16.63
1397	NASDAQ	INDB	Thu, Dec 4, 1997	16.75	16.94	16.75	16.75
1396	NASDAQ	INDB	Wed, Dec 3, 1997	16.50	16.75	16.38	16.75
1395	NASDAQ	INDB	Tue, Dec 2, 1997	16.50	16.50	16.13	16.25
1394	NASDAQ	INDB	Mon, Dec 1, 1997	16.50	16.75	16.00	16.75
1393	NASDAQ	INDB	Fri, Nov 28, 1997	16.50	16.50	16.00	16.50
1392	NASDAQ	INDB	Wed, Nov 26, 1997	16.00	16.50	16.00	16.50
1391	NASDAQ	INDB	Tue, Nov 25, 1997	16.25	16.75	15.63	16.00
1390	NASDAQ	INDB	Mon, Nov 24, 1997	16.25	16.75	16.25	16.75
1389	NASDAQ	INDB	Fri, Nov 21, 1997	16.75	16.75	16.38	16.75
1388	NASDAQ	INDB	Thu, Nov 20, 1997	16.88	16.88	16.38	16.75
1387	NASDAQ	INDB	Wed, Nov 19, 1997	16.38	17.00	16.13	16.75
1386	NASDAQ	INDB	Tue, Nov 18, 1997	15.25	16.00	15.25	15.97
1385	NASDAQ	INDB	Mon, Nov 17, 1997	14.63	15.00	14.63	14.94
1384	NASDAQ	INDB	Fri, Nov 14, 1997	14.88	14.88	14.25	14.81
1383	NASDAQ	INDB	Thu, Nov 13, 1997	14.75	14.75	14.50	14.75
1382	NASDAQ	INDB	Wed, Nov 12, 1997	14.50	14.88	14.50	14.75
1381	NASDAQ	INDB	Tue, Nov 11, 1997	15.00	15.13	14.75	14.88
1380	NASDAQ	INDB	Mon, Nov 10, 1997	15.00	15.13	14.75	14.75
1379	NASDAQ	INDB	Fri, Nov 7, 1997	15.13	15.25	14.75	15.13
1378	NASDAQ	INDB	Thu, Nov 6, 1997	15.38	15.38	15.13	15.25
1377	NASDAQ	INDB	Wed, Nov 5, 1997	15.50	15.50	15.13	15.38
1376	NASDAQ	INDB	Tue, Nov 4, 1997	15.00	15.50	15.00	15.25
1375	NASDAQ	INDB	Mon, Nov 3, 1997	15.38	15.38	14.88	15.00
1374	NASDAQ	INDB	Fri, Oct 31, 1997	15.38	15.38	14.75	15.00
1373	NASDAQ	INDB	Thu, Oct 30, 1997	14.88	15.38	14.88	15.13
1372	NASDAQ	INDB	Wed, Oct 29, 1997	15.25	15.38	14.88	15.38
1371	NASDAQ	INDB	Tue, Oct 28, 1997	15.38	15.88	14.75	15.25
1370	NASDAQ	INDB	Mon, Oct 27, 1997	16.00	16.13	15.50	15.50
1369	NASDAQ	INDB	Fri, Oct 24, 1997	16.00	16.25	16.00	16.00
1368	NASDAQ	INDB	Thu, Oct 23, 1997	16.25	16.50	15.88	16.00
1367	NASDAQ	INDB	Wed, Oct 22, 1997	16.63	16.63	16.25	16.25
1366	NASDAQ	INDB	Tue, Oct 21, 1997	16.38	16.63	16.38	16.50
1365	NASDAQ	INDB	Mon, Oct 20, 1997	16.88	16.88	16.38	16.63
1364	NASDAQ	INDB	Fri, Oct 17, 1997	16.50	16.75	16.50	16.63
1363	NASDAQ	INDB	Thu, Oct 16, 1997	16.88	16.88	16.50	16.88
1362	NASDAQ	INDB	Wed, Oct 15, 1997	16.63	16.88	16.50	16.88
1361	NASDAQ	INDB	Tue, Oct 14, 1997	16.88	17.25	16.13	16.63
1360	NASDAQ	INDB	Mon, Oct 13, 1997	16.75	17.38	16.63	17.00
1359	NASDAQ	INDB	Fri, Oct 10, 1997	15.63	16.88	15.63	16.75
1358	NASDAQ	INDB	Thu, Oct 9, 1997	14.81	15.75	14.81	15.50
1357	NASDAQ	INDB	Wed, Oct 8, 1997	15.38	15.38	14.81	14.81
1356	NASDAQ	INDB	Tue, Oct 7, 1997	14.63	15.38	14.63	15.13
1355	NASDAQ	INDB	Mon, Oct 6, 1997	14.25	14.75	14.13	14.75
1354	NASDAQ	INDB	Fri, Oct 3, 1997	14.13	14.50	14.00	14.13
1353	NASDAQ	INDB	Thu, Oct 2, 1997	14.00	14.13	13.88	14.13
1352	NASDAQ	INDB	Wed, Oct 1, 1997	14.00	14.13	13.94	14.06
1351	NASDAQ	INDB	Tue, Sep 30, 1997	14.13	14.13	14.00	14.13
1350	NASDAQ	INDB	Mon, Sep 29, 1997	14.00	14.25	14.00	14.13
1349	NASDAQ	INDB	Fri, Sep 26, 1997	14.50	14.50	14.00	14.00
1348	NASDAQ	INDB	Thu, Sep 25, 1997	14.50	14.50	14.25	14.25
1347	NASDAQ	INDB	Wed, Sep 24, 1997	14.44	14.63	14.44	14.50
1346	NASDAQ	INDB	Tue, Sep 23, 1997	14.50	14.50	14.38	14.38
1345	NASDAQ	INDB	Mon, Sep 22, 1997	14.50	14.50	14.38	14.50
1344	NASDAQ	INDB	Fri, Sep 19, 1997	14.50	14.50	14.31	14.50
1343	NASDAQ	INDB	Thu, Sep 18, 1997	14.25	14.50	14.00	14.50
1342	NASDAQ	INDB	Wed, Sep 17, 1997	14.00	14.25	14.00	14.13
1341	NASDAQ	INDB	Tue, Sep 16, 1997	14.13	14.25	13.88	14.19
1340	NASDAQ	INDB	Mon, Sep 15, 1997	14.00	14.13	13.88	14.13
1339	NASDAQ	INDB	Fri, Sep 12, 1997	14.00	14.00	13.63	14.00
1338	NASDAQ	INDB	Thu, Sep 11, 1997	13.88	14.00	13.50	13.56
1337	NASDAQ	INDB	Wed, Sep 10, 1997	13.38	13.88	13.13	13.75
1336	NASDAQ	INDB	Tue, Sep 9, 1997	13.25	13.38	13.13	13.38
1335	NASDAQ	INDB	Mon, Sep 8, 1997	13.13	13.38	13.13	13.38
1334	NASDAQ	INDB	Fri, Sep 5, 1997	13.38	13.50	13.13	13.25
1333	NASDAQ	INDB	Thu, Sep 4, 1997	13.38	13.38	13.25	13.38
1332	NASDAQ	INDB	Wed, Sep 3, 1997	13.13	13.50	13.13	13.25
1331	NASDAQ	INDB	Tue, Sep 2, 1997	12.75	13.38	12.75	13.38
1330	NASDAQ	INDB	Fri, Aug 29, 1997	13.25	13.25	12.88	12.88
1329	NASDAQ	INDB	Thu, Aug 28, 1997	12.88	13.13	12.88	12.88
1328	NASDAQ	INDB	Wed, Aug 27, 1997	12.88	13.25	12.88	12.94
1327	NASDAQ	INDB	Tue, Aug 26, 1997	12.88	13.25	12.88	13.00
1326	NASDAQ	INDB	Mon, Aug 25, 1997	12.88	13.25	12.88	12.94
1325	NASDAQ	INDB	Fri, Aug 22, 1997	12.88	13.25	12.75	12.88
1324	NASDAQ	INDB	Thu, Aug 21, 1997	13.38	13.38	13.00	13.00
1323	NASDAQ	INDB	Wed, Aug 20, 1997	13.13	13.50	13.00	13.13
1322	NASDAQ	INDB	Tue, Aug 19, 1997	13.13	13.50	13.13	13.13
1321	NASDAQ	INDB	Mon, Aug 18, 1997	13.25	13.50	13.13	13.13
1320	NASDAQ	INDB	Fri, Aug 15, 1997	13.38	13.50	13.25	13.25
1319	NASDAQ	INDB	Thu, Aug 14, 1997	13.38	13.75	13.38	13.50
1318	NASDAQ	INDB	Wed, Aug 13, 1997	13.38	13.75	13.38	13.38
1317	NASDAQ	INDB	Tue, Aug 12, 1997	13.38	13.75	13.38	13.38
1316	NASDAQ	INDB	Mon, Aug 11, 1997	13.50	13.88	13.25	13.75
1315	NASDAQ	INDB	Fri, Aug 8, 1997	13.63	13.88	13.25	13.75
1314	NASDAQ	INDB	Thu, Aug 7, 1997	13.75	14.00	13.75	14.00
1313	NASDAQ	INDB	Wed, Aug 6, 1997	13.75	14.00	13.75	13.88
1312	NASDAQ	INDB	Tue, Aug 5, 1997	14.13	14.19	13.50	14.00
1311	NASDAQ	INDB	Mon, Aug 4, 1997	13.75	14.00	13.75	14.00
1310	NASDAQ	INDB	Fri, Aug 1, 1997	14.00	14.13	13.75	14.00
1309	NASDAQ	INDB	Thu, Jul 31, 1997	14.13	14.13	13.88	14.13
1308	NASDAQ	INDB	Wed, Jul 30, 1997	14.00	14.13	13.88	14.00
1307	NASDAQ	INDB	Tue, Jul 29, 1997	13.88	14.13	13.75	14.13
1306	NASDAQ	INDB	Mon, Jul 28, 1997	13.88	13.88	13.63	13.88
1305	NASDAQ	INDB	Fri, Jul 25, 1997	13.75	13.88	13.50	13.75
1304	NASDAQ	INDB	Thu, Jul 24, 1997	14.13	14.38	12.88	13.50
1303	NASDAQ	INDB	Wed, Jul 23, 1997	14.25	14.50	14.13	14.13
1302	NASDAQ	INDB	Tue, Jul 22, 1997	14.50	14.50	14.25	14.38
1301	NASDAQ	INDB	Mon, Jul 21, 1997	14.63	14.63	14.38	14.50
1300	NASDAQ	INDB	Fri, Jul 18, 1997	14.50	14.75	14.38	14.63
1299	NASDAQ	INDB	Thu, Jul 17, 1997	14.63	14.63	14.38	14.56
1298	NASDAQ	INDB	Wed, Jul 16, 1997	14.25	14.75	14.00	14.63
1297	NASDAQ	INDB	Tue, Jul 15, 1997	14.00	14.25	13.88	14.25
1296	NASDAQ	INDB	Mon, Jul 14, 1997	13.63	14.13	13.44	14.00
1295	NASDAQ	INDB	Fri, Jul 11, 1997	13.50	13.75	13.38	13.44
1294	NASDAQ	INDB	Thu, Jul 10, 1997	13.06	13.50	13.06	13.50
1293	NASDAQ	INDB	Wed, Jul 9, 1997	13.25	13.25	13.06	13.25
1292	NASDAQ	INDB	Tue, Jul 8, 1997	13.00	13.13	12.88	13.13
1291	NASDAQ	INDB	Mon, Jul 7, 1997	13.13	13.13	13.00	13.06
1290	NASDAQ	INDB	Thu, Jul 3, 1997	13.13	13.13	12.88	13.03
1289	NASDAQ	INDB	Wed, Jul 2, 1997	13.00	13.00	12.88	13.00
1288	NASDAQ	INDB	Tue, Jul 1, 1997	13.13	13.13	12.88	13.00
1287	NASDAQ	INDB	Mon, Jun 30, 1997	13.00	13.13	12.75	12.88
1286	NASDAQ	INDB	Fri, Jun 27, 1997	12.63	12.88	12.63	12.88
1285	NASDAQ	INDB	Thu, Jun 26, 1997	13.13	13.13	12.50	12.75
1284	NASDAQ	INDB	Wed, Jun 25, 1997	13.13	13.13	13.00	13.00
1283	NASDAQ	INDB	Tue, Jun 24, 1997	12.88	13.13	12.75	13.13
1282	NASDAQ	INDB	Mon, Jun 23, 1997	12.63	13.00	12.50	13.00
1281	NASDAQ	INDB	Fri, Jun 20, 1997	12.63	12.88	12.50	12.63
1280	NASDAQ	INDB	Thu, Jun 19, 1997	12.38	12.63	12.25	12.50
1279	NASDAQ	INDB	Wed, Jun 18, 1997	12.38	12.38	12.25	12.38
1278	NASDAQ	INDB	Tue, Jun 17, 1997	12.13	12.38	12.00	12.38
1277	NASDAQ	INDB	Mon, Jun 16, 1997	11.63	12.25	11.50	12.00
1276	NASDAQ	INDB	Fri, Jun 13, 1997	11.50	11.75	11.50	11.75
1275	NASDAQ	INDB	Thu, Jun 12, 1997	11.75	11.75	11.50	11.63
1274	NASDAQ	INDB	Wed, Jun 11, 1997	11.63	11.75	11.50	11.75
1273	NASDAQ	INDB	Tue, Jun 10, 1997	11.75	11.75	11.50	11.75
1272	NASDAQ	INDB	Mon, Jun 9, 1997	11.38	11.75	11.25	11.75
1271	NASDAQ	INDB	Fri, Jun 6, 1997	11.00	11.63	10.75	11.63
1270	NASDAQ	INDB	Thu, Jun 5, 1997	10.63	11.00	10.63	10.75
1269	NASDAQ	INDB	Wed, Jun 4, 1997	10.63	11.00	10.63	10.63
1268	NASDAQ	INDB	Tue, Jun 3, 1997	10.75	10.88	10.50	10.75
1267	NASDAQ	INDB	Mon, Jun 2, 1997	10.50	10.75	10.50	10.63
1266	NASDAQ	INDB	Fri, May 30, 1997	10.50	10.75	10.38	10.75
1265	NASDAQ	INDB	Thu, May 29, 1997	10.75	10.75	10.50	10.50
1264	NASDAQ	INDB	Wed, May 28, 1997	10.50	10.75	10.50	10.75
1263	NASDAQ	INDB	Tue, May 27, 1997	10.38	10.75	10.38	10.50
1262	NASDAQ	INDB	Fri, May 23, 1997	10.50	10.75	10.25	10.75
1261	NASDAQ	INDB	Thu, May 22, 1997	10.50	10.50	10.25	10.38
1260	NASDAQ	INDB	Wed, May 21, 1997	10.25	10.38	10.25	10.31
1259	NASDAQ	INDB	Tue, May 20, 1997	10.38	10.50	10.13	10.13
1258	NASDAQ	INDB	Mon, May 19, 1997	10.50	10.75	10.38	10.38
1257	NASDAQ	INDB	Fri, May 16, 1997	10.50	10.75	10.38	10.50
1256	NASDAQ	INDB	Thu, May 15, 1997	10.50	10.75	10.38	10.50
1255	NASDAQ	INDB	Wed, May 14, 1997	10.38	10.75	10.38	10.50
1254	NASDAQ	INDB	Tue, May 13, 1997	10.38	10.75	10.38	10.63
1253	NASDAQ	INDB	Mon, May 12, 1997	10.63	10.75	10.38	10.50
1252	NASDAQ	INDB	Fri, May 9, 1997	10.63	10.63	10.25	10.59
1251	NASDAQ	INDB	Thu, May 8, 1997	10.63	10.63	10.38	10.38
1250	NASDAQ	INDB	Wed, May 7, 1997	10.38	10.63	10.38	10.50
1249	NASDAQ	INDB	Tue, May 6, 1997	10.13	10.63	10.13	10.63
1248	NASDAQ	INDB	Mon, May 5, 1997	10.13	10.25	10.00	10.13
1247	NASDAQ	INDB	Fri, May 2, 1997	10.13	10.13	10.00	10.00
1246	NASDAQ	INDB	Thu, May 1, 1997	10.13	10.13	10.00	10.00
1245	NASDAQ	INDB	Wed, Apr 30, 1997	10.06	10.13	10.00	10.00
1244	NASDAQ	INDB	Tue, Apr 29, 1997	10.00	10.13	10.00	10.13
1243	NASDAQ	INDB	Mon, Apr 28, 1997	10.00	10.13	10.00	10.00
1242	NASDAQ	INDB	Fri, Apr 25, 1997	10.00	10.13	10.00	10.00
1241	NASDAQ	INDB	Thu, Apr 24, 1997	10.00	10.25	10.00	10.13
1240	NASDAQ	INDB	Wed, Apr 23, 1997	10.25	10.25	10.00	10.00
1239	NASDAQ	INDB	Tue, Apr 22, 1997	10.13	10.38	10.13	10.13
1238	NASDAQ	INDB	Mon, Apr 21, 1997	10.13	10.38	10.13	10.25
1237	NASDAQ	INDB	Fri, Apr 18, 1997	10.13	10.38	10.13	10.13
1236	NASDAQ	INDB	Thu, Apr 17, 1997	10.13	10.25	10.13	10.13
1235	NASDAQ	INDB	Wed, Apr 16, 1997	10.13	10.38	10.13	10.38
1234	NASDAQ	INDB	Tue, Apr 15, 1997	10.13	10.38	10.13	10.38
1233	NASDAQ	INDB	Mon, Apr 14, 1997	10.13	10.25	10.13	10.13
1232	NASDAQ	INDB	Fri, Apr 11, 1997	10.38	10.50	10.13	10.13
1231	NASDAQ	INDB	Thu, Apr 10, 1997	10.63	10.63	10.38	10.38
1230	NASDAQ	INDB	Wed, Apr 9, 1997	10.38	10.63	10.38	10.38
1229	NASDAQ	INDB	Tue, Apr 8, 1997	10.38	10.56	10.38	10.56
1228	NASDAQ	INDB	Mon, Apr 7, 1997	10.38	10.63	10.38	10.38
1227	NASDAQ	INDB	Fri, Apr 4, 1997	10.50	10.50	10.25	10.50
1226	NASDAQ	INDB	Thu, Apr 3, 1997	10.75	10.75	10.50	10.50
1225	NASDAQ	INDB	Wed, Apr 2, 1997	10.63	10.75	10.50	10.75
1224	NASDAQ	INDB	Tue, Apr 1, 1997	10.75	10.88	10.63	10.63
1223	NASDAQ	INDB	Mon, Mar 31, 1997	11.00	11.00	10.75	10.88
1222	NASDAQ	INDB	Thu, Mar 27, 1997	11.13	11.13	10.88	10.88
1221	NASDAQ	INDB	Wed, Mar 26, 1997	11.13	11.13	11.00	11.13
1220	NASDAQ	INDB	Tue, Mar 25, 1997	11.00	11.13	11.00	11.00
1219	NASDAQ	INDB	Mon, Mar 24, 1997	10.88	11.13	10.88	11.06
1218	NASDAQ	INDB	Fri, Mar 21, 1997	11.13	11.13	10.88	10.88
1217	NASDAQ	INDB	Thu, Mar 20, 1997	11.00	11.00	10.63	10.88
1216	NASDAQ	INDB	Wed, Mar 19, 1997	11.00	11.13	11.00	11.00
1215	NASDAQ	INDB	Tue, Mar 18, 1997	11.25	11.25	11.00	11.00
1214	NASDAQ	INDB	Mon, Mar 17, 1997	11.00	11.25	10.88	11.00
1213	NASDAQ	INDB	Fri, Mar 14, 1997	11.25	11.25	10.88	11.00
1212	NASDAQ	INDB	Thu, Mar 13, 1997	10.88	11.25	10.88	11.25
1211	NASDAQ	INDB	Wed, Mar 12, 1997	10.88	11.13	10.88	11.00
1210	NASDAQ	INDB	Tue, Mar 11, 1997	11.13	11.13	11.00	11.13
1209	NASDAQ	INDB	Mon, Mar 10, 1997	11.13	11.13	11.00	11.00
1208	NASDAQ	INDB	Fri, Mar 7, 1997	11.00	11.13	10.75	10.88
1207	NASDAQ	INDB	Thu, Mar 6, 1997	10.81	11.00	10.75	11.00
1206	NASDAQ	INDB	Wed, Mar 5, 1997	10.88	10.88	10.75	10.75
1205	NASDAQ	INDB	Tue, Mar 4, 1997	10.63	10.88	10.63	10.81
1204	NASDAQ	INDB	Mon, Mar 3, 1997	11.00	11.00	10.50	10.63
1203	NASDAQ	INDB	Fri, Feb 28, 1997	11.25	11.25	10.75	10.75
1202	NASDAQ	INDB	Thu, Feb 27, 1997	11.00	11.00	11.00	11.00
1201	NASDAQ	INDB	Wed, Feb 26, 1997	11.25	11.25	11.00	11.00
1200	NASDAQ	INDB	Tue, Feb 25, 1997	11.13	11.25	11.00	11.00
1199	NASDAQ	INDB	Mon, Feb 24, 1997	10.88	11.13	10.88	11.00
1198	NASDAQ	INDB	Fri, Feb 21, 1997	11.00	11.13	10.88	11.13
1197	NASDAQ	INDB	Thu, Feb 20, 1997	10.88	11.00	10.88	10.88
1196	NASDAQ	INDB	Wed, Feb 19, 1997	11.13	11.13	10.88	11.06
1195	NASDAQ	INDB	Tue, Feb 18, 1997	11.25	11.25	10.88	11.00
1194	NASDAQ	INDB	Fri, Feb 14, 1997	10.63	11.50	10.50	11.25
1193	NASDAQ	INDB	Thu, Feb 13, 1997	10.50	10.75	10.50	10.63
1192	NASDAQ	INDB	Wed, Feb 12, 1997	10.63	10.63	10.38	10.38
1191	NASDAQ	INDB	Tue, Feb 11, 1997	10.25	10.50	10.25	10.38
1190	NASDAQ	INDB	Mon, Feb 10, 1997	10.25	10.50	10.25	10.25
1189	NASDAQ	INDB	Fri, Feb 7, 1997	10.38	10.38	10.25	10.38
1188	NASDAQ	INDB	Thu, Feb 6, 1997	10.25	10.38	10.25	10.25
1187	NASDAQ	INDB	Wed, Feb 5, 1997	10.25	10.38	10.25	10.38
1186	NASDAQ	INDB	Tue, Feb 4, 1997	10.38	10.38	10.25	10.38
1185	NASDAQ	INDB	Mon, Feb 3, 1997	10.38	10.38	10.25	10.38
1184	NASDAQ	INDB	Fri, Jan 31, 1997	10.38	10.50	10.13	10.38
1183	NASDAQ	INDB	Thu, Jan 30, 1997	10.25	10.25	10.13	10.25
1182	NASDAQ	INDB	Wed, Jan 29, 1997	10.13	10.25	10.13	10.13
1181	NASDAQ	INDB	Tue, Jan 28, 1997	10.25	10.25	10.13	10.25
1180	NASDAQ	INDB	Mon, Jan 27, 1997	10.13	10.25	10.13	10.13
1179	NASDAQ	INDB	Fri, Jan 24, 1997	10.25	10.25	10.13	10.13
1178	NASDAQ	INDB	Thu, Jan 23, 1997	10.25	10.38	10.00	10.19
1177	NASDAQ	INDB	Wed, Jan 22, 1997	10.13	10.25	9.88	10.00
1176	NASDAQ	INDB	Tue, Jan 21, 1997	10.13	10.13	9.88	10.00
1175	NASDAQ	INDB	Mon, Jan 20, 1997	9.88	10.13	9.88	10.00
1174	NASDAQ	INDB	Fri, Jan 17, 1997	10.00	10.13	9.88	10.13
1173	NASDAQ	INDB	Thu, Jan 16, 1997	10.00	10.00	9.88	9.88
1172	NASDAQ	INDB	Wed, Jan 15, 1997	9.88	10.00	9.88	9.88
1171	NASDAQ	INDB	Tue, Jan 14, 1997	9.88	10.00	9.88	9.88
1170	NASDAQ	INDB	Mon, Jan 13, 1997	10.00	10.00	9.88	9.88
1169	NASDAQ	INDB	Fri, Jan 10, 1997	10.00	10.00	9.75	9.88
1168	NASDAQ	INDB	Thu, Jan 9, 1997	9.88	10.00	9.75	9.75
1167	NASDAQ	INDB	Wed, Jan 8, 1997	10.00	10.00	9.75	10.00
1166	NASDAQ	INDB	Tue, Jan 7, 1997	9.75	10.00	9.75	9.75
1165	NASDAQ	INDB	Mon, Jan 6, 1997	9.75	10.00	9.75	9.75
1164	NASDAQ	INDB	Fri, Jan 3, 1997	9.75	10.00	9.75	9.81
1163	NASDAQ	INDB	Thu, Jan 2, 1997	10.38	10.50	9.75	9.75
1162	NASDAQ	INDB	Tue, Dec 31, 1996	10.63	10.63	10.38	10.50
1161	NASDAQ	INDB	Mon, Dec 30, 1996	10.50	10.63	10.38	10.63
1160	NASDAQ	INDB	Fri, Dec 27, 1996	10.13	10.50	10.13	10.50
1159	NASDAQ	INDB	Thu, Dec 26, 1996	9.63	10.00	9.38	9.75
1158	NASDAQ	INDB	Tue, Dec 24, 1996	9.38	9.38	9.38	9.38
1157	NASDAQ	INDB	Mon, Dec 23, 1996	9.38	9.63	9.38	9.63
1156	NASDAQ	INDB	Fri, Dec 20, 1996	9.31	9.50	9.25	9.50
1155	NASDAQ	INDB	Thu, Dec 19, 1996	9.38	9.38	9.25	9.38
1154	NASDAQ	INDB	Wed, Dec 18, 1996	9.25	9.38	9.25	9.25
1153	NASDAQ	INDB	Tue, Dec 17, 1996	9.25	9.38	9.25	9.38
1152	NASDAQ	INDB	Mon, Dec 16, 1996	9.25	9.38	9.25	9.31
1151	NASDAQ	INDB	Fri, Dec 13, 1996	9.25	9.38	9.25	9.25
1150	NASDAQ	INDB	Thu, Dec 12, 1996	9.25	9.38	9.25	9.25
1149	NASDAQ	INDB	Wed, Dec 11, 1996	9.25	9.38	9.25	9.25
1148	NASDAQ	INDB	Tue, Dec 10, 1996	9.25	9.38	9.25	9.31
1147	NASDAQ	INDB	Mon, Dec 9, 1996	9.38	9.38	9.25	9.25
1146	NASDAQ	INDB	Fri, Dec 6, 1996	9.13	9.38	9.13	9.25
1145	NASDAQ	INDB	Thu, Dec 5, 1996	9.63	9.63	9.38	9.63
1144	NASDAQ	INDB	Wed, Dec 4, 1996	9.38	9.63	9.38	9.50
1143	NASDAQ	INDB	Tue, Dec 3, 1996	9.38	9.63	9.31	9.50
1142	NASDAQ	INDB	Mon, Dec 2, 1996	9.50	9.50	9.25	9.38
1141	NASDAQ	INDB	Fri, Nov 29, 1996	9.38	9.50	9.38	9.38
1140	NASDAQ	INDB	Wed, Nov 27, 1996	9.38	9.44	9.38	9.38
1139	NASDAQ	INDB	Tue, Nov 26, 1996	9.50	9.50	9.38	9.38
1138	NASDAQ	INDB	Mon, Nov 25, 1996	9.31	9.50	9.25	9.50
1137	NASDAQ	INDB	Fri, Nov 22, 1996	9.25	9.38	9.25	9.25
1136	NASDAQ	INDB	Thu, Nov 21, 1996	9.25	9.38	9.25	9.25
1135	NASDAQ	INDB	Wed, Nov 20, 1996	9.38	9.38	9.25	9.25
1134	NASDAQ	INDB	Tue, Nov 19, 1996	9.13	9.38	9.13	9.25
1133	NASDAQ	INDB	Mon, Nov 18, 1996	9.13	9.25	9.13	9.13
1132	NASDAQ	INDB	Fri, Nov 15, 1996	9.25	9.25	9.13	9.13
1131	NASDAQ	INDB	Thu, Nov 14, 1996	9.13	9.25	9.13	9.25
1130	NASDAQ	INDB	Wed, Nov 13, 1996	9.25	9.25	9.13	9.25
1129	NASDAQ	INDB	Tue, Nov 12, 1996	9.25	9.38	9.25	9.25
1128	NASDAQ	INDB	Mon, Nov 11, 1996	9.38	9.63	9.25	9.25
1127	NASDAQ	INDB	Fri, Nov 8, 1996	9.50	9.50	9.25	9.25
1126	NASDAQ	INDB	Thu, Nov 7, 1996	9.50	9.50	9.25	9.50
1125	NASDAQ	INDB	Wed, Nov 6, 1996	9.13	9.50	9.13	9.25
1124	NASDAQ	INDB	Tue, Nov 5, 1996	9.13	9.50	9.00	9.13
1123	NASDAQ	INDB	Mon, Nov 4, 1996	8.88	9.00	8.88	8.88
1122	NASDAQ	INDB	Fri, Nov 1, 1996	8.75	9.00	8.75	8.88
1121	NASDAQ	INDB	Thu, Oct 31, 1996	8.75	8.88	8.75	8.75
1120	NASDAQ	INDB	Wed, Oct 30, 1996	8.63	9.00	8.63	8.81
1119	NASDAQ	INDB	Tue, Oct 29, 1996	8.88	8.88	8.63	8.63
1118	NASDAQ	INDB	Mon, Oct 28, 1996	8.88	9.00	8.63	8.63
1117	NASDAQ	INDB	Fri, Oct 25, 1996	8.88	9.00	8.88	9.00
1116	NASDAQ	INDB	Thu, Oct 24, 1996	8.88	8.88	8.88	8.88
1115	NASDAQ	INDB	Wed, Oct 23, 1996	8.88	9.00	8.88	8.88
1114	NASDAQ	INDB	Tue, Oct 22, 1996	9.00	9.00	8.88	8.88
1113	NASDAQ	INDB	Mon, Oct 21, 1996	9.25	9.25	9.00	9.00
1112	NASDAQ	INDB	Fri, Oct 18, 1996	9.00	9.25	9.00	9.25
1111	NASDAQ	INDB	Thu, Oct 17, 1996	9.00	9.25	9.00	9.25
1110	NASDAQ	INDB	Wed, Oct 16, 1996	9.13	9.25	9.00	9.00
1109	NASDAQ	INDB	Tue, Oct 15, 1996	9.13	9.25	9.13	9.13
1108	NASDAQ	INDB	Mon, Oct 14, 1996	9.25	9.25	9.13	9.13
1107	NASDAQ	INDB	Fri, Oct 11, 1996	9.25	9.38	9.13	9.13
1106	NASDAQ	INDB	Thu, Oct 10, 1996	9.13	9.25	9.13	9.25
1105	NASDAQ	INDB	Wed, Oct 9, 1996	9.25	9.38	9.13	9.19
1104	NASDAQ	INDB	Tue, Oct 8, 1996	9.13	9.38	9.13	9.25
1103	NASDAQ	INDB	Mon, Oct 7, 1996	9.13	9.25	9.13	9.25
1102	NASDAQ	INDB	Fri, Oct 4, 1996	9.13	9.38	9.00	9.13
1101	NASDAQ	INDB	Thu, Oct 3, 1996	8.75	9.38	8.75	9.13
1100	NASDAQ	INDB	Wed, Oct 2, 1996	8.63	8.88	8.63	8.88
1099	NASDAQ	INDB	Tue, Oct 1, 1996	8.63	8.88	8.63	8.88
1098	NASDAQ	INDB	Mon, Sep 30, 1996	8.88	8.88	8.63	8.63
1097	NASDAQ	INDB	Fri, Sep 27, 1996	8.88	8.88	8.63	8.75
1096	NASDAQ	INDB	Thu, Sep 26, 1996	8.63	8.75	8.63	8.63
1095	NASDAQ	INDB	Wed, Sep 25, 1996	8.63	8.88	8.63	8.69
1094	NASDAQ	INDB	Tue, Sep 24, 1996	8.63	8.88	8.63	8.88
1093	NASDAQ	INDB	Mon, Sep 23, 1996	8.63	8.88	8.63	8.63
1092	NASDAQ	INDB	Fri, Sep 20, 1996	8.50	8.88	8.50	8.75
1091	NASDAQ	INDB	Thu, Sep 19, 1996	8.75	8.75	8.50	8.50
1090	NASDAQ	INDB	Wed, Sep 18, 1996	8.38	8.75	8.38	8.63
1089	NASDAQ	INDB	Tue, Sep 17, 1996	8.50	8.63	8.38	8.63
1088	NASDAQ	INDB	Mon, Sep 16, 1996	8.50	8.63	8.25	8.63
1087	NASDAQ	INDB	Fri, Sep 13, 1996	8.38	8.50	8.25	8.25
1086	NASDAQ	INDB	Thu, Sep 12, 1996	8.25	8.38	8.13	8.38
1085	NASDAQ	INDB	Wed, Sep 11, 1996	8.38	8.38	8.25	8.25
1084	NASDAQ	INDB	Tue, Sep 10, 1996	8.50	8.50	8.25	8.25
1083	NASDAQ	INDB	Mon, Sep 9, 1996	8.25	8.50	8.25	8.25
1082	NASDAQ	INDB	Fri, Sep 6, 1996	8.38	8.50	8.25	8.50
1081	NASDAQ	INDB	Thu, Sep 5, 1996	8.13	8.38	8.13	8.25
1080	NASDAQ	INDB	Wed, Sep 4, 1996	8.13	8.38	8.13	8.38
1079	NASDAQ	INDB	Tue, Sep 3, 1996	8.13	8.25	8.13	8.25
1078	NASDAQ	INDB	Fri, Aug 30, 1996	8.13	8.25	7.88	8.13
1077	NASDAQ	INDB	Thu, Aug 29, 1996	8.13	8.13	7.88	8.13
1076	NASDAQ	INDB	Wed, Aug 28, 1996	8.00	8.13	8.00	8.00
1075	NASDAQ	INDB	Tue, Aug 27, 1996	7.88	8.00	7.75	7.88
1074	NASDAQ	INDB	Mon, Aug 26, 1996	7.75	7.88	7.75	7.75
1073	NASDAQ	INDB	Fri, Aug 23, 1996	7.75	7.88	7.75	7.75
1072	NASDAQ	INDB	Thu, Aug 22, 1996	7.75	7.88	7.75	7.75
1071	NASDAQ	INDB	Wed, Aug 21, 1996	7.63	7.88	7.63	7.88
1070	NASDAQ	INDB	Tue, Aug 20, 1996	7.63	7.88	7.63	7.75
1069	NASDAQ	INDB	Mon, Aug 19, 1996	7.63	7.81	7.63	7.69
1068	NASDAQ	INDB	Fri, Aug 16, 1996	7.75	7.75	7.63	7.63
1067	NASDAQ	INDB	Thu, Aug 15, 1996	7.63	7.88	7.63	7.63
1066	NASDAQ	INDB	Wed, Aug 14, 1996	7.75	7.88	7.63	7.88
1065	NASDAQ	INDB	Tue, Aug 13, 1996	7.88	7.88	7.63	7.88
1064	NASDAQ	INDB	Mon, Aug 12, 1996	7.75	7.88	7.63	7.75
1063	NASDAQ	INDB	Fri, Aug 9, 1996	7.75	7.88	7.63	7.63
1062	NASDAQ	INDB	Thu, Aug 8, 1996	7.63	7.88	7.63	7.63
1061	NASDAQ	INDB	Wed, Aug 7, 1996	7.88	7.88	7.63	7.63
1060	NASDAQ	INDB	Tue, Aug 6, 1996	7.88	8.00	7.75	8.00
1059	NASDAQ	INDB	Mon, Aug 5, 1996	7.88	8.00	7.88	7.88
1058	NASDAQ	INDB	Fri, Aug 2, 1996	7.88	7.88	7.88	7.88
1057	NASDAQ	INDB	Thu, Aug 1, 1996	7.88	8.00	7.88	8.00
1056	NASDAQ	INDB	Wed, Jul 31, 1996	7.88	8.00	7.88	7.88
1055	NASDAQ	INDB	Tue, Jul 30, 1996	7.88	8.00	7.88	7.88
1054	NASDAQ	INDB	Mon, Jul 29, 1996	7.88	8.00	7.88	7.88
1053	NASDAQ	INDB	Fri, Jul 26, 1996	7.88	7.88	7.88	7.88
1052	NASDAQ	INDB	Thu, Jul 25, 1996	7.75	8.00	7.75	7.88
1051	NASDAQ	INDB	Wed, Jul 24, 1996	7.75	7.88	7.75	7.75
1050	NASDAQ	INDB	Tue, Jul 23, 1996	7.75	7.88	7.75	7.88
1049	NASDAQ	INDB	Mon, Jul 22, 1996	7.75	7.88	7.75	7.75
1048	NASDAQ	INDB	Fri, Jul 19, 1996	7.88	7.88	7.75	7.81
1047	NASDAQ	INDB	Thu, Jul 18, 1996	7.75	7.88	7.75	7.75
1046	NASDAQ	INDB	Wed, Jul 17, 1996	7.75	7.88	7.75	7.75
1045	NASDAQ	INDB	Tue, Jul 16, 1996	7.75	7.88	7.75	7.75
1044	NASDAQ	INDB	Mon, Jul 15, 1996	8.00	8.00	7.75	7.75
1043	NASDAQ	INDB	Fri, Jul 12, 1996	7.75	7.75	7.75	7.75
1042	NASDAQ	INDB	Thu, Jul 11, 1996	7.88	8.00	7.75	7.75
1041	NASDAQ	INDB	Wed, Jul 10, 1996	8.00	8.00	7.88	7.88
1040	NASDAQ	INDB	Tue, Jul 9, 1996	8.00	8.13	8.00	8.00
1039	NASDAQ	INDB	Mon, Jul 8, 1996	8.25	8.25	8.00	8.00
1038	NASDAQ	INDB	Fri, Jul 5, 1996	8.25	8.25	8.00	8.13
1037	NASDAQ	INDB	Wed, Jul 3, 1996	7.88	8.25	7.75	8.13
1036	NASDAQ	INDB	Tue, Jul 2, 1996	7.63	7.88	7.63	7.75
1035	NASDAQ	INDB	Mon, Jul 1, 1996	7.63	7.75	7.50	7.63
1034	NASDAQ	INDB	Fri, Jun 28, 1996	7.50	7.75	7.50	7.75
1033	NASDAQ	INDB	Thu, Jun 27, 1996	7.50	7.75	7.50	7.50
1032	NASDAQ	INDB	Wed, Jun 26, 1996	7.50	7.88	7.50	7.50
1031	NASDAQ	INDB	Tue, Jun 25, 1996	7.75	7.75	7.50	7.63
1030	NASDAQ	INDB	Mon, Jun 24, 1996	7.75	7.88	7.73	7.88
1029	NASDAQ	INDB	Fri, Jun 21, 1996	7.75	7.81	7.75	7.81
1028	NASDAQ	INDB	Thu, Jun 20, 1996	7.75	7.88	7.75	7.81
1027	NASDAQ	INDB	Wed, Jun 19, 1996	7.75	7.88	7.75	7.75
1026	NASDAQ	INDB	Tue, Jun 18, 1996	7.75	7.88	7.75	7.75
1025	NASDAQ	INDB	Mon, Jun 17, 1996	7.75	7.81	7.75	7.75
1024	NASDAQ	INDB	Fri, Jun 14, 1996	7.88	7.88	7.75	7.88
1023	NASDAQ	INDB	Thu, Jun 13, 1996	7.75	7.88	7.75	7.88
1022	NASDAQ	INDB	Wed, Jun 12, 1996	7.75	7.88	7.75	7.81
1021	NASDAQ	INDB	Tue, Jun 11, 1996	7.75	7.88	7.75	7.75
1020	NASDAQ	INDB	Mon, Jun 10, 1996	7.75	7.88	7.75	7.75
1019	NASDAQ	INDB	Fri, Jun 7, 1996	7.75	7.88	7.75	7.75
1018	NASDAQ	INDB	Thu, Jun 6, 1996	7.88	7.88	7.75	7.75
1017	NASDAQ	INDB	Wed, Jun 5, 1996	7.75	7.88	7.75	7.81
1016	NASDAQ	INDB	Tue, Jun 4, 1996	7.75	7.88	7.75	7.88
1015	NASDAQ	INDB	Mon, Jun 3, 1996	7.88	7.88	7.75	7.88
1014	NASDAQ	INDB	Fri, May 31, 1996	7.88	7.88	7.75	7.75
1013	NASDAQ	INDB	Thu, May 30, 1996	7.88	7.88	7.75	7.88
1012	NASDAQ	INDB	Wed, May 29, 1996	7.75	7.88	7.75	7.88
1011	NASDAQ	INDB	Tue, May 28, 1996	7.88	7.88	7.75	7.75
1010	NASDAQ	INDB	Fri, May 24, 1996	7.75	7.88	7.75	7.75
1009	NASDAQ	INDB	Thu, May 23, 1996	7.75	7.88	7.75	7.75
1008	NASDAQ	INDB	Wed, May 22, 1996	7.75	7.88	7.75	7.75
1007	NASDAQ	INDB	Tue, May 21, 1996	7.75	7.88	7.75	7.88
1006	NASDAQ	INDB	Mon, May 20, 1996	7.75	7.88	7.75	7.75
1005	NASDAQ	INDB	Fri, May 17, 1996	7.88	7.88	7.63	7.88
1004	NASDAQ	INDB	Thu, May 16, 1996	7.75	7.88	7.75	7.75
1003	NASDAQ	INDB	Wed, May 15, 1996	7.75	7.88	7.75	7.75
1002	NASDAQ	INDB	Tue, May 14, 1996	7.63	7.88	7.63	7.75
1001	NASDAQ	INDB	Mon, May 13, 1996	7.75	7.75	7.63	7.75
1000	NASDAQ	INDB	Fri, May 10, 1996	7.63	7.88	7.63	7.63
999	NASDAQ	INDB	Thu, May 9, 1996	7.63	7.88	7.63	7.63
998	NASDAQ	INDB	Wed, May 8, 1996	7.63	7.88	7.63	7.63
997	NASDAQ	INDB	Tue, May 7, 1996	7.75	7.88	7.63	7.63
996	NASDAQ	INDB	Mon, May 6, 1996	7.75	8.00	7.75	7.81
995	NASDAQ	INDB	Fri, May 3, 1996	7.75	8.00	7.75	8.00
994	NASDAQ	INDB	Thu, May 2, 1996	7.75	8.00	7.75	8.00
993	NASDAQ	INDB	Wed, May 1, 1996	8.00	8.00	7.75	8.00
992	NASDAQ	INDB	Tue, Apr 30, 1996	8.00	8.00	7.75	8.00
991	NASDAQ	INDB	Mon, Apr 29, 1996	7.88	8.00	7.75	7.75
990	NASDAQ	INDB	Fri, Apr 26, 1996	7.75	8.00	7.75	7.75
989	NASDAQ	INDB	Thu, Apr 25, 1996	7.75	8.00	7.75	7.75
988	NASDAQ	INDB	Wed, Apr 24, 1996	7.94	8.00	7.88	7.88
987	NASDAQ	INDB	Tue, Apr 23, 1996	7.88	8.00	7.88	7.88
986	NASDAQ	INDB	Mon, Apr 22, 1996	8.00	8.13	7.88	8.00
985	NASDAQ	INDB	Fri, Apr 19, 1996	8.13	8.13	8.00	8.00
984	NASDAQ	INDB	Thu, Apr 18, 1996	8.13	8.13	8.00	8.00
983	NASDAQ	INDB	Wed, Apr 17, 1996	8.00	8.13	8.00	8.13
982	NASDAQ	INDB	Tue, Apr 16, 1996	8.00	8.13	7.88	8.00
981	NASDAQ	INDB	Mon, Apr 15, 1996	8.13	8.13	7.88	8.00
980	NASDAQ	INDB	Fri, Apr 12, 1996	7.88	8.13	7.75	8.00
979	NASDAQ	INDB	Thu, Apr 11, 1996	7.63	7.88	7.63	7.88
978	NASDAQ	INDB	Wed, Apr 10, 1996	7.88	7.88	7.63	7.69
977	NASDAQ	INDB	Tue, Apr 9, 1996	7.88	7.88	7.63	7.63
976	NASDAQ	INDB	Mon, Apr 8, 1996	7.63	7.88	7.50	7.50
975	NASDAQ	INDB	Thu, Apr 4, 1996	8.00	8.13	7.88	8.00
974	NASDAQ	INDB	Wed, Apr 3, 1996	7.63	8.00	7.50	8.00
973	NASDAQ	INDB	Tue, Apr 2, 1996	7.50	7.75	7.50	7.63
972	NASDAQ	INDB	Mon, Apr 1, 1996	7.63	7.75	7.50	7.75
971	NASDAQ	INDB	Fri, Mar 29, 1996	7.63	7.75	7.50	7.75
970	NASDAQ	INDB	Thu, Mar 28, 1996	7.63	7.63	7.38	7.63
969	NASDAQ	INDB	Wed, Mar 27, 1996	7.50	7.75	7.38	7.63
968	NASDAQ	INDB	Tue, Mar 26, 1996	7.75	7.75	7.50	7.56
967	NASDAQ	INDB	Mon, Mar 25, 1996	7.50	7.75	7.50	7.69
966	NASDAQ	INDB	Fri, Mar 22, 1996	7.25	7.75	7.25	7.56
965	NASDAQ	INDB	Thu, Mar 21, 1996	7.00	7.50	7.00	7.38
964	NASDAQ	INDB	Wed, Mar 20, 1996	7.25	7.25	7.00	7.13
963	NASDAQ	INDB	Tue, Mar 19, 1996	7.13	7.25	7.13	7.25
962	NASDAQ	INDB	Mon, Mar 18, 1996	7.25	7.25	7.00	7.13
961	NASDAQ	INDB	Fri, Mar 15, 1996	7.00	7.25	7.00	7.25
960	NASDAQ	INDB	Thu, Mar 14, 1996	7.13	7.13	7.00	7.06
959	NASDAQ	INDB	Wed, Mar 13, 1996	7.00	7.25	7.00	7.00
958	NASDAQ	INDB	Tue, Mar 12, 1996	7.00	7.25	7.00	7.13
957	NASDAQ	INDB	Mon, Mar 11, 1996	7.00	7.25	7.00	7.00
956	NASDAQ	INDB	Fri, Mar 8, 1996	7.00	7.25	7.00	7.00
955	NASDAQ	INDB	Thu, Mar 7, 1996	7.13	7.25	7.13	7.19
954	NASDAQ	INDB	Wed, Mar 6, 1996	7.13	7.38	7.13	7.19
953	NASDAQ	INDB	Tue, Mar 5, 1996	7.13	7.38	7.13	7.13
952	NASDAQ	INDB	Mon, Mar 4, 1996	7.00	7.38	6.88	7.25
951	NASDAQ	INDB	Fri, Mar 1, 1996	6.88	7.13	6.88	7.13
950	NASDAQ	INDB	Thu, Feb 29, 1996	7.00	7.13	6.88	7.00
949	NASDAQ	INDB	Wed, Feb 28, 1996	6.98	7.13	6.88	6.88
948	NASDAQ	INDB	Tue, Feb 27, 1996	6.88	7.13	6.88	7.00
947	NASDAQ	INDB	Mon, Feb 26, 1996	7.00	7.06	6.75	6.88
946	NASDAQ	INDB	Fri, Feb 23, 1996	6.88	7.00	6.88	7.00
945	NASDAQ	INDB	Thu, Feb 22, 1996	7.13	7.13	6.88	6.88
944	NASDAQ	INDB	Wed, Feb 21, 1996	7.13	7.13	6.88	6.88
943	NASDAQ	INDB	Tue, Feb 20, 1996	7.13	7.13	6.88	7.13
942	NASDAQ	INDB	Fri, Feb 16, 1996	6.88	7.13	6.88	6.88
941	NASDAQ	INDB	Thu, Feb 15, 1996	7.13	7.13	6.88	7.13
940	NASDAQ	INDB	Wed, Feb 14, 1996	6.88	7.13	6.88	6.88
939	NASDAQ	INDB	Tue, Feb 13, 1996	6.88	7.13	6.88	6.88
938	NASDAQ	INDB	Mon, Feb 12, 1996	6.88	7.13	6.88	6.88
937	NASDAQ	INDB	Fri, Feb 9, 1996	6.94	7.13	6.88	6.88
936	NASDAQ	INDB	Thu, Feb 8, 1996	6.88	7.13	6.88	7.13
935	NASDAQ	INDB	Wed, Feb 7, 1996	7.13	7.13	6.88	6.94
934	NASDAQ	INDB	Tue, Feb 6, 1996	6.88	7.13	6.88	6.88
933	NASDAQ	INDB	Mon, Feb 5, 1996	6.88	7.13	6.88	6.88
932	NASDAQ	INDB	Fri, Feb 2, 1996	6.88	7.13	6.88	6.88
931	NASDAQ	INDB	Thu, Feb 1, 1996	7.13	7.13	6.88	7.13
930	NASDAQ	INDB	Wed, Jan 31, 1996	6.88	7.13	6.88	7.00
929	NASDAQ	INDB	Tue, Jan 30, 1996	6.88	7.13	6.88	6.88
928	NASDAQ	INDB	Mon, Jan 29, 1996	7.13	7.13	6.88	7.00
927	NASDAQ	INDB	Fri, Jan 26, 1996	7.00	7.00	6.88	7.00
926	NASDAQ	INDB	Thu, Jan 25, 1996	6.88	7.00	6.88	7.00
925	NASDAQ	INDB	Wed, Jan 24, 1996	6.88	7.00	6.88	7.00
924	NASDAQ	INDB	Tue, Jan 23, 1996	7.00	7.13	6.88	6.88
923	NASDAQ	INDB	Mon, Jan 22, 1996	7.13	7.13	6.88	7.00
922	NASDAQ	INDB	Fri, Jan 19, 1996	7.00	7.13	6.88	7.13
921	NASDAQ	INDB	Thu, Jan 18, 1996	6.88	7.25	6.88	7.13
920	NASDAQ	INDB	Wed, Jan 17, 1996	6.88	7.25	6.88	7.13
919	NASDAQ	INDB	Tue, Jan 16, 1996	7.00	7.13	6.88	7.13
918	NASDAQ	INDB	Mon, Jan 15, 1996	7.00	7.25	7.00	7.00
917	NASDAQ	INDB	Fri, Jan 12, 1996	7.00	7.25	7.00	7.25
916	NASDAQ	INDB	Thu, Jan 11, 1996	7.25	7.25	7.13	7.13
915	NASDAQ	INDB	Wed, Jan 10, 1996	7.13	7.25	7.00	7.00
914	NASDAQ	INDB	Tue, Jan 9, 1996	7.13	7.38	7.13	7.13
913	NASDAQ	INDB	Mon, Jan 8, 1996	7.13	7.38	7.13	7.38
912	NASDAQ	INDB	Fri, Jan 5, 1996	7.13	7.38	7.13	7.13
911	NASDAQ	INDB	Thu, Jan 4, 1996	7.50	7.50	7.13	7.13
910	NASDAQ	INDB	Wed, Jan 3, 1996	7.25	7.50	7.25	7.50
909	NASDAQ	INDB	Tue, Jan 2, 1996	7.25	7.38	7.25	7.38
908	NASDAQ	INDB	Fri, Dec 29, 1995	7.13	7.38	7.13	7.38
907	NASDAQ	INDB	Thu, Dec 28, 1995	7.13	7.25	7.13	7.25
906	NASDAQ	INDB	Wed, Dec 27, 1995	7.13	7.50	7.13	7.13
905	NASDAQ	INDB	Tue, Dec 26, 1995	7.50	7.50	7.13	7.25
904	NASDAQ	INDB	Fri, Dec 22, 1995	7.50	7.50	7.25	7.25
903	NASDAQ	INDB	Thu, Dec 21, 1995	7.13	7.50	7.13	7.50
902	NASDAQ	INDB	Wed, Dec 20, 1995	7.13	7.38	7.13	7.38
901	NASDAQ	INDB	Tue, Dec 19, 1995	7.00	7.38	7.00	7.38
900	NASDAQ	INDB	Mon, Dec 18, 1995	7.38	7.38	6.88	7.00
899	NASDAQ	INDB	Fri, Dec 15, 1995	7.38	7.38	7.13	7.38
898	NASDAQ	INDB	Thu, Dec 14, 1995	7.25	7.38	7.13	7.38
897	NASDAQ	INDB	Wed, Dec 13, 1995	7.25	7.25	7.00	7.13
896	NASDAQ	INDB	Tue, Dec 12, 1995	6.88	7.25	6.88	7.25
895	NASDAQ	INDB	Mon, Dec 11, 1995	6.88	7.13	6.88	7.13
894	NASDAQ	INDB	Fri, Dec 8, 1995	6.88	7.13	6.88	7.00
893	NASDAQ	INDB	Thu, Dec 7, 1995	6.88	7.13	6.88	7.00
892	NASDAQ	INDB	Wed, Dec 6, 1995	6.94	7.13	6.88	6.88
891	NASDAQ	INDB	Tue, Dec 5, 1995	6.88	7.13	6.88	6.88
890	NASDAQ	INDB	Mon, Dec 4, 1995	6.88	7.13	6.88	7.06
889	NASDAQ	INDB	Fri, Dec 1, 1995	7.13	7.13	6.88	6.88
888	NASDAQ	INDB	Thu, Nov 30, 1995	6.88	7.13	6.88	7.00
887	NASDAQ	INDB	Wed, Nov 29, 1995	6.88	7.13	6.88	6.94
886	NASDAQ	INDB	Tue, Nov 28, 1995	7.00	7.00	6.88	6.88
885	NASDAQ	INDB	Mon, Nov 27, 1995	7.00	7.00	6.88	7.00
884	NASDAQ	INDB	Wed, Nov 22, 1995	7.00	7.00	6.75	6.94
883	NASDAQ	INDB	Tue, Nov 21, 1995	6.75	7.00	6.75	6.75
882	NASDAQ	INDB	Mon, Nov 20, 1995	6.75	7.00	6.75	6.75
881	NASDAQ	INDB	Fri, Nov 17, 1995	7.00	7.00	6.75	6.75
880	NASDAQ	INDB	Thu, Nov 16, 1995	7.00	7.00	6.75	6.75
879	NASDAQ	INDB	Wed, Nov 15, 1995	7.00	7.00	6.75	7.00
878	NASDAQ	INDB	Tue, Nov 14, 1995	7.00	7.00	6.75	6.81
877	NASDAQ	INDB	Mon, Nov 13, 1995	6.63	7.00	6.63	7.00
876	NASDAQ	INDB	Fri, Nov 10, 1995	6.63	6.88	6.63	6.75
875	NASDAQ	INDB	Thu, Nov 9, 1995	6.63	6.88	6.63	6.88
874	NASDAQ	INDB	Wed, Nov 8, 1995	6.88	6.88	6.63	6.88
873	NASDAQ	INDB	Tue, Nov 7, 1995	6.88	7.13	6.63	6.63
872	NASDAQ	INDB	Mon, Nov 6, 1995	6.88	7.13	6.88	7.13
871	NASDAQ	INDB	Fri, Nov 3, 1995	7.00	7.00	6.88	6.88
870	NASDAQ	INDB	Thu, Nov 2, 1995	7.00	7.00	6.75	7.00
869	NASDAQ	INDB	Wed, Nov 1, 1995	7.00	7.00	6.75	6.75
868	NASDAQ	INDB	Tue, Oct 31, 1995	7.13	7.13	6.75	6.75
867	NASDAQ	INDB	Mon, Oct 30, 1995	7.13	7.13	6.75	6.75
866	NASDAQ	INDB	Fri, Oct 27, 1995	6.75	7.00	6.75	7.00
865	NASDAQ	INDB	Thu, Oct 26, 1995	7.13	7.38	6.88	6.88
864	NASDAQ	INDB	Wed, Oct 25, 1995	7.38	7.38	7.13	7.13
863	NASDAQ	INDB	Tue, Oct 24, 1995	7.38	7.38	7.13	7.25
862	NASDAQ	INDB	Mon, Oct 23, 1995	7.25	7.38	7.13	7.13
861	NASDAQ	INDB	Fri, Oct 20, 1995	7.25	7.50	7.25	7.25
860	NASDAQ	INDB	Thu, Oct 19, 1995	7.25	7.50	7.25	7.25
859	NASDAQ	INDB	Wed, Oct 18, 1995	7.50	7.50	7.25	7.50
858	NASDAQ	INDB	Tue, Oct 17, 1995	7.38	7.50	7.25	7.38
857	NASDAQ	INDB	Mon, Oct 16, 1995	7.50	7.50	7.25	7.25
856	NASDAQ	INDB	Fri, Oct 13, 1995	7.50	7.50	7.25	7.25
855	NASDAQ	INDB	Thu, Oct 12, 1995	7.50	7.50	7.25	7.25
854	NASDAQ	INDB	Wed, Oct 11, 1995	7.13	7.50	7.13	7.50
853	NASDAQ	INDB	Tue, Oct 10, 1995	7.13	7.38	7.13	7.13
852	NASDAQ	INDB	Mon, Oct 9, 1995	7.38	7.50	7.25	7.25
851	NASDAQ	INDB	Fri, Oct 6, 1995	7.25	7.38	7.25	7.25
850	NASDAQ	INDB	Thu, Oct 5, 1995	7.50	7.50	7.25	7.25
849	NASDAQ	INDB	Wed, Oct 4, 1995	7.50	7.50	7.25	7.25
848	NASDAQ	INDB	Tue, Oct 3, 1995	7.25	7.50	7.25	7.50
847	NASDAQ	INDB	Mon, Oct 2, 1995	7.50	7.50	7.25	7.25
846	NASDAQ	INDB	Fri, Sep 29, 1995	7.50	7.50	7.25	7.50
845	NASDAQ	INDB	Thu, Sep 28, 1995	7.38	7.50	7.13	7.25
844	NASDAQ	INDB	Wed, Sep 27, 1995	7.13	7.38	7.13	7.13
843	NASDAQ	INDB	Tue, Sep 26, 1995	7.38	7.38	7.13	7.13
842	NASDAQ	INDB	Mon, Sep 25, 1995	7.13	7.38	7.13	7.13
841	NASDAQ	INDB	Fri, Sep 22, 1995	7.38	7.38	7.13	7.25
840	NASDAQ	INDB	Thu, Sep 21, 1995	7.38	7.38	7.13	7.13
839	NASDAQ	INDB	Wed, Sep 20, 1995	7.13	7.38	7.13	7.13
838	NASDAQ	INDB	Tue, Sep 19, 1995	7.38	7.38	7.13	7.13
837	NASDAQ	INDB	Mon, Sep 18, 1995	7.13	7.38	7.13	7.38
836	NASDAQ	INDB	Fri, Sep 15, 1995	7.38	7.38	7.13	7.13
835	NASDAQ	INDB	Thu, Sep 14, 1995	7.38	7.50	7.13	7.25
834	NASDAQ	INDB	Wed, Sep 13, 1995	7.25	7.50	7.25	7.50
833	NASDAQ	INDB	Tue, Sep 12, 1995	7.50	7.50	7.25	7.25
832	NASDAQ	INDB	Mon, Sep 11, 1995	7.50	7.50	7.25	7.38
831	NASDAQ	INDB	Fri, Sep 8, 1995	7.50	7.50	7.25	7.38
830	NASDAQ	INDB	Thu, Sep 7, 1995	7.50	7.50	7.25	7.50
829	NASDAQ	INDB	Wed, Sep 6, 1995	7.25	7.50	7.25	7.25
828	NASDAQ	INDB	Tue, Sep 5, 1995	7.38	7.63	7.25	7.50
827	NASDAQ	INDB	Fri, Sep 1, 1995	7.50	7.63	7.38	7.63
826	NASDAQ	INDB	Thu, Aug 31, 1995	7.38	7.50	7.25	7.42
825	NASDAQ	INDB	Wed, Aug 30, 1995	7.38	7.50	7.38	7.38
824	NASDAQ	INDB	Tue, Aug 29, 1995	7.50	7.50	7.25	7.50
823	NASDAQ	INDB	Mon, Aug 28, 1995	7.25	7.50	7.25	7.50
822	NASDAQ	INDB	Fri, Aug 25, 1995	7.50	7.50	7.25	7.50
821	NASDAQ	INDB	Thu, Aug 24, 1995	7.13	7.50	7.13	7.50
820	NASDAQ	INDB	Wed, Aug 23, 1995	7.13	7.38	7.13	7.38
819	NASDAQ	INDB	Tue, Aug 22, 1995	7.13	7.38	7.00	7.38
818	NASDAQ	INDB	Mon, Aug 21, 1995	7.00	7.13	6.75	7.00
817	NASDAQ	INDB	Fri, Aug 18, 1995	6.75	7.00	6.75	7.00
816	NASDAQ	INDB	Thu, Aug 17, 1995	6.75	6.88	6.75	6.75
815	NASDAQ	INDB	Wed, Aug 16, 1995	6.88	6.88	6.75	6.88
814	NASDAQ	INDB	Tue, Aug 15, 1995	6.88	6.88	6.75	6.75
813	NASDAQ	INDB	Mon, Aug 14, 1995	6.75	7.00	6.63	6.75
812	NASDAQ	INDB	Fri, Aug 11, 1995	6.88	7.00	6.75	6.75
811	NASDAQ	INDB	Thu, Aug 10, 1995	6.88	7.13	6.88	6.88
810	NASDAQ	INDB	Wed, Aug 9, 1995	6.88	7.13	6.88	6.88
809	NASDAQ	INDB	Tue, Aug 8, 1995	7.13	7.13	6.88	7.00
808	NASDAQ	INDB	Mon, Aug 7, 1995	7.13	7.13	6.88	6.88
807	NASDAQ	INDB	Fri, Aug 4, 1995	6.88	7.13	6.88	6.88
806	NASDAQ	INDB	Thu, Aug 3, 1995	6.88	7.13	6.88	7.13
805	NASDAQ	INDB	Wed, Aug 2, 1995	6.88	7.13	6.88	6.88
804	NASDAQ	INDB	Tue, Aug 1, 1995	7.13	7.25	6.88	6.88
803	NASDAQ	INDB	Mon, Jul 31, 1995	7.25	7.25	7.00	7.25
802	NASDAQ	INDB	Fri, Jul 28, 1995	7.00	7.25	7.00	7.13
801	NASDAQ	INDB	Thu, Jul 27, 1995	7.00	7.25	7.00	7.00
800	NASDAQ	INDB	Wed, Jul 26, 1995	7.50	7.50	7.00	7.00
799	NASDAQ	INDB	Tue, Jul 25, 1995	7.25	7.50	7.25	7.50
798	NASDAQ	INDB	Mon, Jul 24, 1995	7.25	7.50	7.25	7.25
797	NASDAQ	INDB	Fri, Jul 21, 1995	7.25	7.50	7.25	7.25
796	NASDAQ	INDB	Thu, Jul 20, 1995	7.13	7.38	7.13	7.13
795	NASDAQ	INDB	Wed, Jul 19, 1995	7.13	7.38	7.13	7.38
794	NASDAQ	INDB	Tue, Jul 18, 1995	7.25	7.38	7.13	7.25
793	NASDAQ	INDB	Mon, Jul 17, 1995	7.50	7.50	7.13	7.38
792	NASDAQ	INDB	Fri, Jul 14, 1995	7.13	7.50	6.88	7.38
791	NASDAQ	INDB	Thu, Jul 13, 1995	6.88	7.13	6.88	7.00
790	NASDAQ	INDB	Wed, Jul 12, 1995	7.00	7.13	6.88	7.13
789	NASDAQ	INDB	Tue, Jul 11, 1995	6.88	7.00	6.88	7.00
788	NASDAQ	INDB	Mon, Jul 10, 1995	7.00	7.00	6.88	7.00
787	NASDAQ	INDB	Fri, Jul 7, 1995	6.88	7.00	6.75	6.88
786	NASDAQ	INDB	Thu, Jul 6, 1995	7.13	7.13	6.75	6.88
785	NASDAQ	INDB	Wed, Jul 5, 1995	6.88	7.13	6.88	7.13
784	NASDAQ	INDB	Mon, Jul 3, 1995	6.88	6.88	6.88	6.88
783	NASDAQ	INDB	Fri, Jun 30, 1995	7.00	7.13	6.88	6.94
782	NASDAQ	INDB	Thu, Jun 29, 1995	6.88	7.13	6.88	6.88
781	NASDAQ	INDB	Wed, Jun 28, 1995	6.88	7.13	6.88	7.13
780	NASDAQ	INDB	Tue, Jun 27, 1995	6.75	7.13	6.75	7.13
779	NASDAQ	INDB	Mon, Jun 26, 1995	7.25	7.25	6.75	6.75
778	NASDAQ	INDB	Fri, Jun 23, 1995	7.25	7.25	7.00	7.25
777	NASDAQ	INDB	Thu, Jun 22, 1995	7.25	7.25	7.13	7.13
776	NASDAQ	INDB	Wed, Jun 21, 1995	7.50	7.50	7.13	7.13
775	NASDAQ	INDB	Tue, Jun 20, 1995	6.75	7.38	6.63	7.25
774	NASDAQ	INDB	Mon, Jun 19, 1995	6.38	6.75	6.38	6.75
773	NASDAQ	INDB	Fri, Jun 16, 1995	6.50	6.50	6.38	6.50
772	NASDAQ	INDB	Thu, Jun 15, 1995	6.50	6.50	6.38	6.38
771	NASDAQ	INDB	Wed, Jun 14, 1995	6.38	6.50	6.38	6.38
770	NASDAQ	INDB	Tue, Jun 13, 1995	6.38	6.63	6.38	6.38
769	NASDAQ	INDB	Mon, Jun 12, 1995	6.63	6.63	6.38	6.38
768	NASDAQ	INDB	Fri, Jun 9, 1995	6.38	6.75	6.38	6.38
767	NASDAQ	INDB	Thu, Jun 8, 1995	6.50	6.75	6.38	6.63
766	NASDAQ	INDB	Wed, Jun 7, 1995	6.75	6.75	6.50	6.50
765	NASDAQ	INDB	Tue, Jun 6, 1995	6.50	6.75	6.50	6.75
764	NASDAQ	INDB	Mon, Jun 5, 1995	6.63	6.75	6.50	6.75
763	NASDAQ	INDB	Fri, Jun 2, 1995	6.56	6.75	6.50	6.75
762	NASDAQ	INDB	Thu, Jun 1, 1995	6.50	6.63	6.50	6.63
761	NASDAQ	INDB	Wed, May 31, 1995	6.63	6.63	6.50	6.50
760	NASDAQ	INDB	Tue, May 30, 1995	6.63	6.63	6.50	6.63
759	NASDAQ	INDB	Fri, May 26, 1995	6.50	6.75	6.50	6.50
758	NASDAQ	INDB	Thu, May 25, 1995	6.75	6.75	6.50	6.50
757	NASDAQ	INDB	Wed, May 24, 1995	6.88	6.88	6.63	6.63
756	NASDAQ	INDB	Tue, May 23, 1995	6.63	6.88	6.63	6.63
755	NASDAQ	INDB	Mon, May 22, 1995	6.63	6.88	6.63	6.63
754	NASDAQ	INDB	Fri, May 19, 1995	6.50	6.88	6.50	6.63
753	NASDAQ	INDB	Thu, May 18, 1995	6.63	6.88	6.50	6.88
752	NASDAQ	INDB	Wed, May 17, 1995	6.63	6.63	6.50	6.50
751	NASDAQ	INDB	Tue, May 16, 1995	6.38	6.63	6.38	6.56
750	NASDAQ	INDB	Mon, May 15, 1995	6.25	6.50	6.25	6.50
749	NASDAQ	INDB	Fri, May 12, 1995	6.38	6.50	6.25	6.25
748	NASDAQ	INDB	Thu, May 11, 1995	6.25	6.50	6.25	6.38
747	NASDAQ	INDB	Wed, May 10, 1995	6.63	6.63	6.25	6.25
746	NASDAQ	INDB	Tue, May 9, 1995	6.63	6.63	6.38	6.63
745	NASDAQ	INDB	Mon, May 8, 1995	6.38	6.63	6.38	6.63
744	NASDAQ	INDB	Fri, May 5, 1995	6.63	6.63	6.38	6.38
743	NASDAQ	INDB	Thu, May 4, 1995	6.88	6.88	6.63	6.63
742	NASDAQ	INDB	Wed, May 3, 1995	6.81	6.88	6.75	6.75
741	NASDAQ	INDB	Tue, May 2, 1995	6.75	6.88	6.75	6.88
740	NASDAQ	INDB	Mon, May 1, 1995	6.75	6.88	6.75	6.81
739	NASDAQ	INDB	Fri, Apr 28, 1995	6.88	7.00	6.63	6.88
738	NASDAQ	INDB	Thu, Apr 27, 1995	7.13	7.13	6.88	6.88
737	NASDAQ	INDB	Wed, Apr 26, 1995	7.13	7.13	6.88	7.13
736	NASDAQ	INDB	Tue, Apr 25, 1995	6.94	7.13	6.88	7.13
735	NASDAQ	INDB	Mon, Apr 24, 1995	7.00	7.13	6.88	7.00
734	NASDAQ	INDB	Fri, Apr 21, 1995	6.88	7.00	6.75	7.00
733	NASDAQ	INDB	Thu, Apr 20, 1995	6.75	6.88	6.75	6.88
732	NASDAQ	INDB	Wed, Apr 19, 1995	7.00	7.00	6.75	6.88
731	NASDAQ	INDB	Tue, Apr 18, 1995	7.00	7.00	6.75	7.00
730	NASDAQ	INDB	Mon, Apr 17, 1995	6.75	7.00	6.63	6.75
729	NASDAQ	INDB	Thu, Apr 13, 1995	6.75	6.75	6.50	6.50
728	NASDAQ	INDB	Wed, Apr 12, 1995	6.63	6.75	6.50	6.75
727	NASDAQ	INDB	Tue, Apr 11, 1995	6.50	6.63	6.50	6.63
726	NASDAQ	INDB	Mon, Apr 10, 1995	6.63	6.63	6.50	6.50
725	NASDAQ	INDB	Fri, Apr 7, 1995	6.50	6.63	6.50	6.63
724	NASDAQ	INDB	Thu, Apr 6, 1995	6.38	6.63	6.38	6.50
723	NASDAQ	INDB	Wed, Apr 5, 1995	6.38	6.63	6.38	6.63
722	NASDAQ	INDB	Tue, Apr 4, 1995	6.56	6.63	6.38	6.63
721	NASDAQ	INDB	Mon, Apr 3, 1995	6.63	6.63	6.38	6.56
720	NASDAQ	INDB	Fri, Mar 31, 1995	6.38	6.63	6.38	6.38
719	NASDAQ	INDB	Thu, Mar 30, 1995	6.38	6.63	6.38	6.38
718	NASDAQ	INDB	Wed, Mar 29, 1995	6.63	6.63	6.38	6.50
717	NASDAQ	INDB	Tue, Mar 28, 1995	6.56	6.63	6.38	6.63
716	NASDAQ	INDB	Mon, Mar 27, 1995	6.63	6.63	6.38	6.50
715	NASDAQ	INDB	Fri, Mar 24, 1995	6.38	6.63	6.38	6.63
714	NASDAQ	INDB	Thu, Mar 23, 1995	6.50	6.63	6.38	6.63
713	NASDAQ	INDB	Wed, Mar 22, 1995	6.50	6.50	6.25	6.44
712	NASDAQ	INDB	Tue, Mar 21, 1995	6.50	6.63	6.38	6.38
711	NASDAQ	INDB	Mon, Mar 20, 1995	6.38	6.63	6.38	6.63
710	NASDAQ	INDB	Fri, Mar 17, 1995	6.38	6.63	6.38	6.63
709	NASDAQ	INDB	Thu, Mar 16, 1995	6.63	6.63	6.38	6.50
708	NASDAQ	INDB	Wed, Mar 15, 1995	6.25	6.63	6.25	6.38
707	NASDAQ	INDB	Tue, Mar 14, 1995	6.25	6.50	6.25	6.50
706	NASDAQ	INDB	Mon, Mar 13, 1995	6.38	6.63	6.25	6.38
705	NASDAQ	INDB	Fri, Mar 10, 1995	6.38	6.50	6.38	6.38
704	NASDAQ	INDB	Thu, Mar 9, 1995	6.50	6.50	6.38	6.38
703	NASDAQ	INDB	Wed, Mar 8, 1995	6.50	6.50	6.25	6.50
702	NASDAQ	INDB	Tue, Mar 7, 1995	6.50	6.50	6.25	6.50
701	NASDAQ	INDB	Mon, Mar 6, 1995	6.38	6.50	6.25	6.25
700	NASDAQ	INDB	Fri, Mar 3, 1995	6.50	6.63	6.38	6.38
699	NASDAQ	INDB	Thu, Mar 2, 1995	6.63	6.63	6.38	6.50
698	NASDAQ	INDB	Wed, Mar 1, 1995	6.38	6.63	6.38	6.50
697	NASDAQ	INDB	Tue, Feb 28, 1995	6.63	6.63	6.38	6.38
696	NASDAQ	INDB	Mon, Feb 27, 1995	6.63	6.63	6.38	6.38
695	NASDAQ	INDB	Fri, Feb 24, 1995	6.38	6.63	6.13	6.44
694	NASDAQ	INDB	Thu, Feb 23, 1995	6.13	6.38	6.00	6.38
693	NASDAQ	INDB	Wed, Feb 22, 1995	5.75	6.13	5.75	6.00
692	NASDAQ	INDB	Tue, Feb 21, 1995	5.63	6.00	5.63	5.75
691	NASDAQ	INDB	Fri, Feb 17, 1995	5.75	5.75	5.63	5.69
690	NASDAQ	INDB	Thu, Feb 16, 1995	5.75	5.75	5.50	5.63
689	NASDAQ	INDB	Wed, Feb 15, 1995	5.75	5.75	5.63	5.63
688	NASDAQ	INDB	Tue, Feb 14, 1995	5.50	5.75	5.50	5.75
687	NASDAQ	INDB	Mon, Feb 13, 1995	5.88	6.00	5.63	5.69
686	NASDAQ	INDB	Fri, Feb 10, 1995	6.00	6.00	5.88	5.94
685	NASDAQ	INDB	Thu, Feb 9, 1995	6.00	6.00	5.88	5.88
684	NASDAQ	INDB	Wed, Feb 8, 1995	6.00	6.00	5.88	6.00
683	NASDAQ	INDB	Tue, Feb 7, 1995	6.00	6.00	5.88	5.91
682	NASDAQ	INDB	Mon, Feb 6, 1995	6.00	6.00	5.88	5.88
681	NASDAQ	INDB	Fri, Feb 3, 1995	6.00	6.00	5.88	5.88
680	NASDAQ	INDB	Thu, Feb 2, 1995	6.13	6.13	5.88	6.00
679	NASDAQ	INDB	Wed, Feb 1, 1995	5.88	6.13	5.75	6.13
678	NASDAQ	INDB	Tue, Jan 31, 1995	5.63	5.88	5.63	5.75
677	NASDAQ	INDB	Mon, Jan 30, 1995	5.63	5.88	5.38	5.88
676	NASDAQ	INDB	Fri, Jan 27, 1995	5.63	5.63	5.38	5.63
675	NASDAQ	INDB	Thu, Jan 26, 1995	5.63	5.63	5.38	5.50
674	NASDAQ	INDB	Wed, Jan 25, 1995	5.50	5.63	5.38	5.38
673	NASDAQ	INDB	Tue, Jan 24, 1995	5.75	5.75	5.50	5.56
672	NASDAQ	INDB	Mon, Jan 23, 1995	5.75	5.75	5.50	5.63
671	NASDAQ	INDB	Fri, Jan 20, 1995	5.88	5.88	5.63	5.69
670	NASDAQ	INDB	Thu, Jan 19, 1995	6.00	6.00	5.63	5.88
669	NASDAQ	INDB	Wed, Jan 18, 1995	5.75	6.00	5.63	5.88
668	NASDAQ	INDB	Tue, Jan 17, 1995	5.75	5.75	5.50	5.75
667	NASDAQ	INDB	Mon, Jan 16, 1995	5.50	5.75	5.50	5.63
666	NASDAQ	INDB	Fri, Jan 13, 1995	5.50	5.75	5.50	5.63
665	NASDAQ	INDB	Thu, Jan 12, 1995	5.63	5.75	5.50	5.56
664	NASDAQ	INDB	Wed, Jan 11, 1995	5.50	5.63	5.50	5.50
663	NASDAQ	INDB	Tue, Jan 10, 1995	5.25	5.75	5.25	5.63
662	NASDAQ	INDB	Mon, Jan 9, 1995	5.50	5.50	5.38	5.38
661	NASDAQ	INDB	Fri, Jan 6, 1995	5.25	5.50	5.25	5.50
660	NASDAQ	INDB	Thu, Jan 5, 1995	5.13	5.25	5.13	5.25
659	NASDAQ	INDB	Wed, Jan 4, 1995	5.13	5.25	5.13	5.25
658	NASDAQ	INDB	Tue, Jan 3, 1995	5.25	5.25	5.13	5.25
657	NASDAQ	INDB	Fri, Dec 30, 1994	5.25	5.25	5.13	5.25
656	NASDAQ	INDB	Thu, Dec 29, 1994	5.13	5.25	5.00	5.25
655	NASDAQ	INDB	Wed, Dec 28, 1994	5.13	5.25	5.13	5.13
654	NASDAQ	INDB	Tue, Dec 27, 1994	5.19	5.25	5.13	5.25
653	NASDAQ	INDB	Fri, Dec 23, 1994	5.00	5.25	5.00	5.13
652	NASDAQ	INDB	Thu, Dec 22, 1994	5.25	5.25	5.00	5.25
651	NASDAQ	INDB	Wed, Dec 21, 1994	5.25	5.25	5.13	5.25
650	NASDAQ	INDB	Tue, Dec 20, 1994	5.25	5.25	5.13	5.13
649	NASDAQ	INDB	Mon, Dec 19, 1994	5.38	5.38	5.13	5.25
648	NASDAQ	INDB	Fri, Dec 16, 1994	5.38	5.38	5.25	5.25
647	NASDAQ	INDB	Thu, Dec 15, 1994	5.38	5.38	5.13	5.13
646	NASDAQ	INDB	Wed, Dec 14, 1994	5.13	5.38	5.13	5.13
645	NASDAQ	INDB	Tue, Dec 13, 1994	5.13	5.38	5.13	5.13
644	NASDAQ	INDB	Mon, Dec 12, 1994	5.38	5.38	5.13	5.25
643	NASDAQ	INDB	Fri, Dec 9, 1994	5.38	5.38	5.13	5.38
642	NASDAQ	INDB	Thu, Dec 8, 1994	5.38	5.38	5.13	5.13
641	NASDAQ	INDB	Wed, Dec 7, 1994	5.25	5.38	5.13	5.13
640	NASDAQ	INDB	Tue, Dec 6, 1994	5.38	5.50	5.13	5.50
639	NASDAQ	INDB	Mon, Dec 5, 1994	5.38	5.38	5.13	5.13
638	NASDAQ	INDB	Fri, Dec 2, 1994	5.38	5.38	5.13	5.38
637	NASDAQ	INDB	Thu, Dec 1, 1994	5.38	5.38	5.13	5.13
636	NASDAQ	INDB	Wed, Nov 30, 1994	5.38	5.38	5.25	5.38
635	NASDAQ	INDB	Tue, Nov 29, 1994	5.13	5.38	5.13	5.13
634	NASDAQ	INDB	Mon, Nov 28, 1994	5.38	5.38	5.13	5.38
633	NASDAQ	INDB	Fri, Nov 25, 1994	5.25	5.38	5.25	5.25
632	NASDAQ	INDB	Wed, Nov 23, 1994	4.88	5.25	4.88	5.25
631	NASDAQ	INDB	Tue, Nov 22, 1994	5.25	5.25	5.00	5.00
630	NASDAQ	INDB	Mon, Nov 21, 1994	5.13	5.25	4.88	5.00
629	NASDAQ	INDB	Fri, Nov 18, 1994	5.00	5.13	4.88	5.13
628	NASDAQ	INDB	Thu, Nov 17, 1994	5.00	5.13	4.88	5.09
627	NASDAQ	INDB	Wed, Nov 16, 1994	4.88	5.13	4.83	5.00
626	NASDAQ	INDB	Tue, Nov 15, 1994	5.00	5.13	4.88	5.00
625	NASDAQ	INDB	Mon, Nov 14, 1994	5.25	5.25	5.00	5.06
624	NASDAQ	INDB	Fri, Nov 11, 1994	5.00	5.25	5.00	5.00
623	NASDAQ	INDB	Thu, Nov 10, 1994	5.25	5.50	5.13	5.13
622	NASDAQ	INDB	Wed, Nov 9, 1994	5.50	5.50	5.25	5.25
621	NASDAQ	INDB	Tue, Nov 8, 1994	5.38	5.50	5.25	5.38
620	NASDAQ	INDB	Mon, Nov 7, 1994	5.38	5.63	5.38	5.38
619	NASDAQ	INDB	Fri, Nov 4, 1994	5.63	5.63	5.50	5.50
618	NASDAQ	INDB	Thu, Nov 3, 1994	5.38	5.63	5.38	5.50
617	NASDAQ	INDB	Wed, Nov 2, 1994	5.50	5.50	5.38	5.50
616	NASDAQ	INDB	Tue, Nov 1, 1994	5.50	5.50	5.25	5.38
615	NASDAQ	INDB	Mon, Oct 31, 1994	5.50	5.50	5.25	5.50
614	NASDAQ	INDB	Fri, Oct 28, 1994	5.25	5.50	5.00	5.50
613	NASDAQ	INDB	Thu, Oct 27, 1994	5.00	5.25	5.00	5.00
612	NASDAQ	INDB	Wed, Oct 26, 1994	5.13	5.25	5.00	5.25
611	NASDAQ	INDB	Tue, Oct 25, 1994	5.38	5.50	5.00	5.13
610	NASDAQ	INDB	Mon, Oct 24, 1994	5.50	5.50	5.38	5.38
609	NASDAQ	INDB	Fri, Oct 21, 1994	5.38	5.50	5.38	5.44
608	NASDAQ	INDB	Thu, Oct 20, 1994	5.50	5.50	5.38	5.50
607	NASDAQ	INDB	Wed, Oct 19, 1994	5.44	5.50	5.38	5.38
606	NASDAQ	INDB	Tue, Oct 18, 1994	5.63	5.63	5.38	5.38
605	NASDAQ	INDB	Mon, Oct 17, 1994	5.63	5.63	5.50	5.63
604	NASDAQ	INDB	Fri, Oct 14, 1994	5.50	5.63	5.50	5.63
603	NASDAQ	INDB	Thu, Oct 13, 1994	5.63	5.63	5.38	5.50
602	NASDAQ	INDB	Wed, Oct 12, 1994	5.50	5.63	5.38	5.63
601	NASDAQ	INDB	Tue, Oct 11, 1994	5.38	5.63	5.38	5.50
600	NASDAQ	INDB	Mon, Oct 10, 1994	5.50	5.63	5.50	5.63
599	NASDAQ	INDB	Fri, Oct 7, 1994	5.63	5.63	5.50	5.63
598	NASDAQ	INDB	Thu, Oct 6, 1994	5.38	5.63	5.38	5.38
597	NASDAQ	INDB	Wed, Oct 5, 1994	5.38	5.63	5.38	5.38
596	NASDAQ	INDB	Tue, Oct 4, 1994	5.75	5.88	5.38	5.63
595	NASDAQ	INDB	Mon, Oct 3, 1994	5.75	5.88	5.75	5.75
594	NASDAQ	INDB	Fri, Sep 30, 1994	5.75	5.88	5.75	5.88
593	NASDAQ	INDB	Thu, Sep 29, 1994	6.00	6.00	5.75	5.75
592	NASDAQ	INDB	Wed, Sep 28, 1994	6.25	6.25	5.88	5.88
591	NASDAQ	INDB	Tue, Sep 27, 1994	6.13	6.38	6.13	6.13
590	NASDAQ	INDB	Mon, Sep 26, 1994	6.13	6.38	6.13	6.38
589	NASDAQ	INDB	Fri, Sep 23, 1994	6.13	6.38	6.13	6.13
588	NASDAQ	INDB	Thu, Sep 22, 1994	6.13	6.38	6.00	6.06
587	NASDAQ	INDB	Wed, Sep 21, 1994	6.38	6.50	6.13	6.38
586	NASDAQ	INDB	Tue, Sep 20, 1994	6.63	6.63	6.38	6.44
585	NASDAQ	INDB	Mon, Sep 19, 1994	6.63	6.63	6.38	6.50
584	NASDAQ	INDB	Fri, Sep 16, 1994	6.63	6.63	6.38	6.63
583	NASDAQ	INDB	Thu, Sep 15, 1994	6.63	6.63	6.38	6.63
582	NASDAQ	INDB	Wed, Sep 14, 1994	6.50	6.75	6.38	6.38
581	NASDAQ	INDB	Tue, Sep 13, 1994	6.38	6.50	6.38	6.50
580	NASDAQ	INDB	Mon, Sep 12, 1994	6.50	6.50	6.38	6.38
579	NASDAQ	INDB	Fri, Sep 9, 1994	6.25	6.50	6.25	6.50
578	NASDAQ	INDB	Thu, Sep 8, 1994	6.50	6.50	6.25	6.38
577	NASDAQ	INDB	Wed, Sep 7, 1994	6.38	6.50	6.25	6.25
576	NASDAQ	INDB	Tue, Sep 6, 1994	6.25	6.50	6.25	6.31
575	NASDAQ	INDB	Fri, Sep 2, 1994	6.25	6.50	6.25	6.25
574	NASDAQ	INDB	Thu, Sep 1, 1994	6.38	6.50	6.25	6.50
573	NASDAQ	INDB	Wed, Aug 31, 1994	6.38	6.63	6.38	6.50
572	NASDAQ	INDB	Tue, Aug 30, 1994	6.63	6.63	6.38	6.38
571	NASDAQ	INDB	Mon, Aug 29, 1994	6.63	6.63	6.38	6.38
570	NASDAQ	INDB	Fri, Aug 26, 1994	6.50	6.63	6.38	6.50
569	NASDAQ	INDB	Thu, Aug 25, 1994	6.50	6.75	6.38	6.63
568	NASDAQ	INDB	Wed, Aug 24, 1994	6.69	6.75	6.50	6.50
567	NASDAQ	INDB	Tue, Aug 23, 1994	6.63	6.75	6.50	6.63
566	NASDAQ	INDB	Mon, Aug 22, 1994	6.75	6.75	6.50	6.50
565	NASDAQ	INDB	Fri, Aug 19, 1994	6.75	6.75	6.50	6.63
564	NASDAQ	INDB	Thu, Aug 18, 1994	6.63	6.75	6.38	6.75
563	NASDAQ	INDB	Wed, Aug 17, 1994	6.63	6.63	6.38	6.38
562	NASDAQ	INDB	Tue, Aug 16, 1994	6.63	6.63	6.38	6.63
561	NASDAQ	INDB	Mon, Aug 15, 1994	6.75	6.75	6.50	6.63
560	NASDAQ	INDB	Fri, Aug 12, 1994	6.75	6.75	6.50	6.75
559	NASDAQ	INDB	Thu, Aug 11, 1994	6.88	6.88	6.50	6.63
558	NASDAQ	INDB	Wed, Aug 10, 1994	6.88	6.88	6.63	6.63
557	NASDAQ	INDB	Tue, Aug 9, 1994	6.75	6.88	6.63	6.88
556	NASDAQ	INDB	Mon, Aug 8, 1994	6.88	6.88	6.63	6.75
555	NASDAQ	INDB	Fri, Aug 5, 1994	6.75	6.88	6.50	6.88
554	NASDAQ	INDB	Thu, Aug 4, 1994	6.50	6.75	6.50	6.75
553	NASDAQ	INDB	Wed, Aug 3, 1994	6.75	6.75	6.50	6.50
552	NASDAQ	INDB	Tue, Aug 2, 1994	6.63	7.00	6.50	6.56
551	NASDAQ	INDB	Mon, Aug 1, 1994	6.63	6.75	6.63	6.69
550	NASDAQ	INDB	Fri, Jul 29, 1994	6.38	6.63	6.13	6.50
549	NASDAQ	INDB	Thu, Jul 28, 1994	6.38	6.38	6.13	6.13
548	NASDAQ	INDB	Wed, Jul 27, 1994	6.25	6.38	6.13	6.13
547	NASDAQ	INDB	Tue, Jul 26, 1994	6.13	6.38	6.13	6.13
546	NASDAQ	INDB	Mon, Jul 25, 1994	6.25	6.25	6.13	6.25
545	NASDAQ	INDB	Fri, Jul 22, 1994	6.25	6.25	6.13	6.25
544	NASDAQ	INDB	Thu, Jul 21, 1994	6.19	6.25	6.13	6.25
543	NASDAQ	INDB	Wed, Jul 20, 1994	6.00	6.25	6.00	6.13
542	NASDAQ	INDB	Tue, Jul 19, 1994	6.13	6.13	6.00	6.13
541	NASDAQ	INDB	Mon, Jul 18, 1994	6.13	6.13	6.00	6.06
540	NASDAQ	INDB	Fri, Jul 15, 1994	6.13	6.13	6.00	6.00
539	NASDAQ	INDB	Thu, Jul 14, 1994	6.00	6.13	5.88	6.13
538	NASDAQ	INDB	Wed, Jul 13, 1994	5.88	6.13	5.88	6.00
537	NASDAQ	INDB	Tue, Jul 12, 1994	6.13	6.13	5.88	5.88
536	NASDAQ	INDB	Mon, Jul 11, 1994	6.13	6.13	5.88	6.13
535	NASDAQ	INDB	Fri, Jul 8, 1994	5.88	6.13	5.88	6.13
534	NASDAQ	INDB	Thu, Jul 7, 1994	6.13	6.13	5.88	6.00
533	NASDAQ	INDB	Wed, Jul 6, 1994	5.88	6.13	5.88	6.13
532	NASDAQ	INDB	Tue, Jul 5, 1994	6.13	6.13	5.88	5.88
531	NASDAQ	INDB	Fri, Jul 1, 1994	6.13	6.13	5.88	6.00
530	NASDAQ	INDB	Thu, Jun 30, 1994	6.13	6.13	5.75	5.75
529	NASDAQ	INDB	Wed, Jun 29, 1994	6.13	6.13	5.75	6.13
528	NASDAQ	INDB	Tue, Jun 28, 1994	6.25	6.25	5.84	6.13
527	NASDAQ	INDB	Mon, Jun 27, 1994	6.38	6.38	6.00	6.13
526	NASDAQ	INDB	Fri, Jun 24, 1994	6.25	6.38	6.13	6.38
525	NASDAQ	INDB	Thu, Jun 23, 1994	6.38	6.38	6.25	6.38
524	NASDAQ	INDB	Wed, Jun 22, 1994	6.31	6.38	6.25	6.38
523	NASDAQ	INDB	Tue, Jun 21, 1994	6.38	6.38	6.13	6.25
522	NASDAQ	INDB	Mon, Jun 20, 1994	6.38	6.50	6.13	6.25
521	NASDAQ	INDB	Fri, Jun 17, 1994	6.38	6.38	6.13	6.38
520	NASDAQ	INDB	Thu, Jun 16, 1994	6.38	6.38	6.13	6.25
519	NASDAQ	INDB	Wed, Jun 15, 1994	6.38	6.38	6.13	6.13
518	NASDAQ	INDB	Tue, Jun 14, 1994	6.25	6.38	6.13	6.38
517	NASDAQ	INDB	Mon, Jun 13, 1994	6.00	6.25	5.88	6.25
516	NASDAQ	INDB	Fri, Jun 10, 1994	5.75	6.00	5.75	6.00
515	NASDAQ	INDB	Thu, Jun 9, 1994	5.75	6.00	5.75	6.00
514	NASDAQ	INDB	Wed, Jun 8, 1994	5.75	5.88	5.50	5.88
513	NASDAQ	INDB	Tue, Jun 7, 1994	5.75	5.75	5.63	5.63
512	NASDAQ	INDB	Mon, Jun 6, 1994	5.63	5.75	5.63	5.69
511	NASDAQ	INDB	Fri, Jun 3, 1994	5.63	5.75	5.63	5.75
510	NASDAQ	INDB	Thu, Jun 2, 1994	5.75	5.75	5.63	5.75
509	NASDAQ	INDB	Wed, Jun 1, 1994	5.75	5.75	5.63	5.75
508	NASDAQ	INDB	Tue, May 31, 1994	5.50	5.75	5.50	5.50
507	NASDAQ	INDB	Fri, May 27, 1994	5.63	5.75	5.50	5.50
506	NASDAQ	INDB	Thu, May 26, 1994	5.63	5.75	5.50	5.50
505	NASDAQ	INDB	Wed, May 25, 1994	5.75	5.75	5.50	5.50
504	NASDAQ	INDB	Tue, May 24, 1994	5.75	5.75	5.50	5.75
503	NASDAQ	INDB	Mon, May 23, 1994	5.63	5.75	5.50	5.75
502	NASDAQ	INDB	Fri, May 20, 1994	5.63	5.75	5.38	5.63
501	NASDAQ	INDB	Thu, May 19, 1994	5.38	5.63	5.38	5.63
500	NASDAQ	INDB	Wed, May 18, 1994	5.38	5.63	5.38	5.50
499	NASDAQ	INDB	Tue, May 17, 1994	5.38	5.50	5.38	5.50
498	NASDAQ	INDB	Mon, May 16, 1994	5.50	5.50	5.38	5.38
497	NASDAQ	INDB	Fri, May 13, 1994	5.44	5.63	5.38	5.50
496	NASDAQ	INDB	Thu, May 12, 1994	5.13	5.50	5.13	5.38
495	NASDAQ	INDB	Wed, May 11, 1994	5.50	5.50	5.13	5.38
494	NASDAQ	INDB	Tue, May 10, 1994	5.63	5.88	5.13	5.50
493	NASDAQ	INDB	Mon, May 9, 1994	5.63	5.88	5.63	5.88
492	NASDAQ	INDB	Fri, May 6, 1994	5.75	5.75	5.50	5.75
491	NASDAQ	INDB	Thu, May 5, 1994	5.50	5.75	5.50	5.75
490	NASDAQ	INDB	Wed, May 4, 1994	5.50	5.63	5.38	5.38
489	NASDAQ	INDB	Tue, May 3, 1994	5.38	5.63	5.38	5.38
488	NASDAQ	INDB	Mon, May 2, 1994	5.50	5.63	5.38	5.38
487	NASDAQ	INDB	Fri, Apr 29, 1994	5.50	5.50	5.38	5.50
486	NASDAQ	INDB	Thu, Apr 28, 1994	5.38	5.50	5.38	5.50
485	NASDAQ	INDB	Tue, Apr 26, 1994	5.50	5.50	5.25	5.50
484	NASDAQ	INDB	Mon, Apr 25, 1994	5.50	5.50	5.25	5.50
483	NASDAQ	INDB	Fri, Apr 22, 1994	5.50	5.50	5.25	5.50
482	NASDAQ	INDB	Thu, Apr 21, 1994	5.38	5.63	5.25	5.38
481	NASDAQ	INDB	Wed, Apr 20, 1994	5.63	5.63	5.25	5.63
480	NASDAQ	INDB	Tue, Apr 19, 1994	5.38	5.63	5.38	5.63
479	NASDAQ	INDB	Mon, Apr 18, 1994	5.50	5.63	5.38	5.63
478	NASDAQ	INDB	Fri, Apr 15, 1994	5.50	5.63	5.38	5.50
477	NASDAQ	INDB	Thu, Apr 14, 1994	5.50	5.50	5.25	5.50
476	NASDAQ	INDB	Wed, Apr 13, 1994	5.38	5.50	5.25	5.38
475	NASDAQ	INDB	Tue, Apr 12, 1994	5.50	5.50	5.25	5.31
474	NASDAQ	INDB	Mon, Apr 11, 1994	5.13	5.50	5.13	5.25
473	NASDAQ	INDB	Fri, Apr 8, 1994	5.13	5.25	5.00	5.25
472	NASDAQ	INDB	Thu, Apr 7, 1994	5.13	5.13	5.00	5.00
471	NASDAQ	INDB	Wed, Apr 6, 1994	5.00	5.13	4.88	5.13
470	NASDAQ	INDB	Tue, Apr 5, 1994	4.88	5.00	4.63	5.00
469	NASDAQ	INDB	Mon, Apr 4, 1994	5.00	5.13	4.75	4.88
468	NASDAQ	INDB	Thu, Mar 31, 1994	5.25	5.25	5.00	5.25
467	NASDAQ	INDB	Wed, Mar 30, 1994	5.50	5.50	5.00	5.13
466	NASDAQ	INDB	Tue, Mar 29, 1994	5.38	5.63	5.38	5.38
465	NASDAQ	INDB	Mon, Mar 28, 1994	5.75	5.75	5.50	5.63
464	NASDAQ	INDB	Fri, Mar 25, 1994	5.38	5.88	5.25	5.75
463	NASDAQ	INDB	Thu, Mar 24, 1994	5.38	5.38	5.25	5.25
462	NASDAQ	INDB	Wed, Mar 23, 1994	5.25	5.50	5.25	5.38
461	NASDAQ	INDB	Tue, Mar 22, 1994	5.25	5.50	5.25	5.50
460	NASDAQ	INDB	Mon, Mar 21, 1994	5.31	5.50	5.25	5.38
459	NASDAQ	INDB	Fri, Mar 18, 1994	5.50	5.50	5.25	5.38
458	NASDAQ	INDB	Thu, Mar 17, 1994	5.50	5.50	5.38	5.44
457	NASDAQ	INDB	Wed, Mar 16, 1994	5.25	5.50	5.13	5.50
456	NASDAQ	INDB	Tue, Mar 15, 1994	5.25	5.63	5.00	5.38
455	NASDAQ	INDB	Mon, Mar 14, 1994	5.06	5.25	5.00	5.13
454	NASDAQ	INDB	Fri, Mar 11, 1994	5.06	5.13	5.00	5.00
453	NASDAQ	INDB	Thu, Mar 10, 1994	5.00	5.25	5.00	5.00
452	NASDAQ	INDB	Wed, Mar 9, 1994	4.75	5.13	4.75	5.13
451	NASDAQ	INDB	Tue, Mar 8, 1994	4.88	5.13	4.75	4.75
450	NASDAQ	INDB	Mon, Mar 7, 1994	4.63	4.75	4.50	4.75
449	NASDAQ	INDB	Fri, Mar 4, 1994	4.63	4.63	4.38	4.63
448	NASDAQ	INDB	Thu, Mar 3, 1994	4.63	4.63	4.38	4.50
447	NASDAQ	INDB	Wed, Mar 2, 1994	4.38	4.63	4.38	4.38
446	NASDAQ	INDB	Tue, Mar 1, 1994	4.38	4.75	4.38	4.50
445	NASDAQ	INDB	Mon, Feb 28, 1994	4.75	4.75	4.75	4.75
444	NASDAQ	INDB	Fri, Feb 25, 1994	4.50	4.75	4.38	4.75
443	NASDAQ	INDB	Thu, Feb 24, 1994	4.63	4.63	4.38	4.38
442	NASDAQ	INDB	Wed, Feb 23, 1994	4.50	4.63	4.38	4.63
441	NASDAQ	INDB	Tue, Feb 22, 1994	4.63	4.63	4.38	4.50
440	NASDAQ	INDB	Fri, Feb 18, 1994	4.50	4.75	4.50	4.50
439	NASDAQ	INDB	Thu, Feb 17, 1994	4.75	4.75	4.50	4.75
438	NASDAQ	INDB	Wed, Feb 16, 1994	4.75	4.75	4.50	4.75
437	NASDAQ	INDB	Tue, Feb 15, 1994	4.50	4.75	4.50	4.75
436	NASDAQ	INDB	Mon, Feb 14, 1994	4.75	4.75	4.50	4.50
435	NASDAQ	INDB	Fri, Feb 11, 1994	4.63	4.75	4.50	4.75
434	NASDAQ	INDB	Thu, Feb 10, 1994	4.88	4.88	4.63	4.63
433	NASDAQ	INDB	Wed, Feb 9, 1994	4.63	4.88	4.63	4.88
432	NASDAQ	INDB	Tue, Feb 8, 1994	4.88	4.88	4.63	4.88
431	NASDAQ	INDB	Mon, Feb 7, 1994	4.75	4.88	4.63	4.63
430	NASDAQ	INDB	Fri, Feb 4, 1994	4.88	4.88	4.75	4.88
429	NASDAQ	INDB	Thu, Feb 3, 1994	4.88	4.88	4.75	4.75
428	NASDAQ	INDB	Wed, Feb 2, 1994	4.75	4.88	4.63	4.88
427	NASDAQ	INDB	Tue, Feb 1, 1994	4.81	4.88	4.75	4.88
426	NASDAQ	INDB	Mon, Jan 31, 1994	4.88	4.88	4.75	4.75
425	NASDAQ	INDB	Fri, Jan 28, 1994	4.75	4.88	4.75	4.88
424	NASDAQ	INDB	Thu, Jan 27, 1994	4.63	4.88	4.63	4.88
423	NASDAQ	INDB	Wed, Jan 26, 1994	4.75	4.88	4.63	4.75
422	NASDAQ	INDB	Tue, Jan 25, 1994	5.00	5.00	4.75	5.00
421	NASDAQ	INDB	Mon, Jan 24, 1994	4.75	5.00	4.75	4.75
420	NASDAQ	INDB	Fri, Jan 21, 1994	4.88	5.00	4.75	4.88
419	NASDAQ	INDB	Thu, Jan 20, 1994	4.75	5.00	4.75	4.88
418	NASDAQ	INDB	Wed, Jan 19, 1994	5.00	5.00	4.75	4.88
417	NASDAQ	INDB	Tue, Jan 18, 1994	4.69	5.00	4.63	5.00
416	NASDAQ	INDB	Mon, Jan 17, 1994	4.63	4.63	4.38	4.63
415	NASDAQ	INDB	Fri, Jan 14, 1994	4.38	4.63	4.38	4.56
414	NASDAQ	INDB	Thu, Jan 13, 1994	4.38	4.63	4.38	4.63
413	NASDAQ	INDB	Wed, Jan 12, 1994	4.38	4.63	4.38	4.63
412	NASDAQ	INDB	Tue, Jan 11, 1994	4.63	4.63	4.38	4.63
411	NASDAQ	INDB	Mon, Jan 10, 1994	4.50	4.63	4.38	4.38
410	NASDAQ	INDB	Fri, Jan 7, 1994	4.50	4.63	4.38	4.50
409	NASDAQ	INDB	Thu, Jan 6, 1994	4.50	4.63	4.38	4.63
408	NASDAQ	INDB	Wed, Jan 5, 1994	4.63	4.63	4.38	4.63
407	NASDAQ	INDB	Tue, Jan 4, 1994	4.38	4.63	4.38	4.59
406	NASDAQ	INDB	Mon, Jan 3, 1994	4.38	4.63	4.38	4.63
405	NASDAQ	INDB	Fri, Dec 31, 1993	4.38	4.63	4.38	4.63
404	NASDAQ	INDB	Thu, Dec 30, 1993	4.38	4.63	4.38	4.63
403	NASDAQ	INDB	Wed, Dec 29, 1993	4.38	4.50	4.38	4.38
402	NASDAQ	INDB	Tue, Dec 28, 1993	4.63	4.63	4.38	4.50
401	NASDAQ	INDB	Mon, Dec 27, 1993	4.63	4.63	4.38	4.44
400	NASDAQ	INDB	Thu, Dec 23, 1993	4.50	4.63	4.38	4.50
399	NASDAQ	INDB	Wed, Dec 22, 1993	4.50	4.50	4.38	4.38
398	NASDAQ	INDB	Tue, Dec 21, 1993	4.50	4.50	4.25	4.50
397	NASDAQ	INDB	Mon, Dec 20, 1993	4.50	4.50	4.25	4.25
396	NASDAQ	INDB	Fri, Dec 17, 1993	4.63	4.63	4.38	4.50
395	NASDAQ	INDB	Thu, Dec 16, 1993	4.75	4.75	4.38	4.50
394	NASDAQ	INDB	Wed, Dec 15, 1993	4.75	4.75	4.50	4.50
393	NASDAQ	INDB	Tue, Dec 14, 1993	4.75	4.75	4.50	4.75
392	NASDAQ	INDB	Mon, Dec 13, 1993	4.75	4.75	4.50	4.75
391	NASDAQ	INDB	Fri, Dec 10, 1993	4.75	4.75	4.50	4.63
390	NASDAQ	INDB	Thu, Dec 9, 1993	4.63	4.75	4.50	4.50
389	NASDAQ	INDB	Wed, Dec 8, 1993	4.50	4.63	4.50	4.63
388	NASDAQ	INDB	Tue, Dec 7, 1993	4.50	4.75	4.50	4.50
387	NASDAQ	INDB	Mon, Dec 6, 1993	4.63	4.63	4.50	4.63
386	NASDAQ	INDB	Fri, Dec 3, 1993	4.38	4.63	4.38	4.50
385	NASDAQ	INDB	Thu, Dec 2, 1993	4.50	4.50	4.38	4.50
384	NASDAQ	INDB	Wed, Dec 1, 1993	4.75	4.75	4.41	4.50
383	NASDAQ	INDB	Tue, Nov 30, 1993	4.88	4.88	4.50	4.63
382	NASDAQ	INDB	Mon, Nov 29, 1993	4.75	4.88	4.63	4.88
381	NASDAQ	INDB	Fri, Nov 26, 1993	4.88	4.88	4.63	4.69
380	NASDAQ	INDB	Wed, Nov 24, 1993	4.88	4.88	4.63	4.88
379	NASDAQ	INDB	Tue, Nov 23, 1993	4.63	4.88	4.63	4.88
378	NASDAQ	INDB	Mon, Nov 22, 1993	4.75	4.88	4.50	4.75
377	NASDAQ	INDB	Fri, Nov 19, 1993	4.38	4.75	4.38	4.75
376	NASDAQ	INDB	Thu, Nov 18, 1993	4.50	4.75	4.38	4.38
375	NASDAQ	INDB	Wed, Nov 17, 1993	4.50	4.75	4.50	4.50
374	NASDAQ	INDB	Tue, Nov 16, 1993	4.50	4.75	4.50	4.50
373	NASDAQ	INDB	Mon, Nov 15, 1993	4.50	4.75	4.50	4.75
372	NASDAQ	INDB	Fri, Nov 12, 1993	4.75	4.75	4.50	4.75
371	NASDAQ	INDB	Thu, Nov 11, 1993	4.63	4.63	4.50	4.63
370	NASDAQ	INDB	Wed, Nov 10, 1993	4.50	4.75	4.50	4.75
369	NASDAQ	INDB	Tue, Nov 9, 1993	4.50	4.88	4.50	4.63
368	NASDAQ	INDB	Mon, Nov 8, 1993	4.50	4.88	4.50	4.56
367	NASDAQ	INDB	Fri, Nov 5, 1993	4.75	4.75	4.50	4.75
366	NASDAQ	INDB	Thu, Nov 4, 1993	4.88	4.88	4.50	4.75
365	NASDAQ	INDB	Wed, Nov 3, 1993	5.00	5.00	4.63	4.88
364	NASDAQ	INDB	Tue, Nov 2, 1993	4.75	5.00	4.75	5.00
363	NASDAQ	INDB	Mon, Nov 1, 1993	4.75	5.00	4.75	4.75
362	NASDAQ	INDB	Fri, Oct 29, 1993	4.88	5.00	4.88	4.88
361	NASDAQ	INDB	Thu, Oct 28, 1993	4.88	4.88	4.75	4.88
360	NASDAQ	INDB	Wed, Oct 27, 1993	5.00	5.00	4.75	4.88
359	NASDAQ	INDB	Tue, Oct 26, 1993	4.75	5.00	4.75	4.88
358	NASDAQ	INDB	Mon, Oct 25, 1993	4.75	5.00	4.75	4.88
357	NASDAQ	INDB	Fri, Oct 22, 1993	4.63	4.88	4.63	4.88
356	NASDAQ	INDB	Thu, Oct 21, 1993	4.63	4.88	4.50	4.75
355	NASDAQ	INDB	Wed, Oct 20, 1993	5.00	5.00	4.63	4.63
354	NASDAQ	INDB	Tue, Oct 19, 1993	5.00	5.13	4.75	4.88
353	NASDAQ	INDB	Mon, Oct 18, 1993	5.00	5.25	4.81	4.88
352	NASDAQ	INDB	Fri, Oct 15, 1993	5.25	5.25	5.00	5.00
351	NASDAQ	INDB	Thu, Oct 14, 1993	5.25	5.25	5.13	5.25
350	NASDAQ	INDB	Wed, Oct 13, 1993	5.13	5.25	5.13	5.13
349	NASDAQ	INDB	Tue, Oct 12, 1993	5.25	5.25	5.13	5.25
348	NASDAQ	INDB	Mon, Oct 11, 1993	5.00	5.25	5.00	5.25
347	NASDAQ	INDB	Fri, Oct 8, 1993	5.00	5.13	5.00	5.06
346	NASDAQ	INDB	Thu, Oct 7, 1993	5.00	5.13	5.00	5.13
345	NASDAQ	INDB	Wed, Oct 6, 1993	5.13	5.25	5.00	5.13
344	NASDAQ	INDB	Tue, Oct 5, 1993	5.13	5.13	5.00	5.00
343	NASDAQ	INDB	Mon, Oct 4, 1993	5.13	5.13	5.00	5.00
342	NASDAQ	INDB	Fri, Oct 1, 1993	5.25	5.25	5.00	5.13
341	NASDAQ	INDB	Thu, Sep 30, 1993	4.88	5.25	4.88	5.25
340	NASDAQ	INDB	Wed, Sep 29, 1993	4.88	5.13	4.75	5.00
339	NASDAQ	INDB	Tue, Sep 28, 1993	4.88	4.88	4.75	4.88
338	NASDAQ	INDB	Mon, Sep 27, 1993	5.00	5.00	4.75	4.75
337	NASDAQ	INDB	Fri, Sep 24, 1993	4.88	4.88	4.63	4.88
336	NASDAQ	INDB	Thu, Sep 23, 1993	4.63	4.88	4.50	4.63
335	NASDAQ	INDB	Wed, Sep 22, 1993	4.63	4.75	4.50	4.75
334	NASDAQ	INDB	Tue, Sep 21, 1993	4.75	4.75	4.50	4.63
333	NASDAQ	INDB	Mon, Sep 20, 1993	4.75	4.75	4.50	4.75
332	NASDAQ	INDB	Fri, Sep 17, 1993	4.75	4.75	4.50	4.63
331	NASDAQ	INDB	Thu, Sep 16, 1993	4.63	4.75	4.50	4.75
330	NASDAQ	INDB	Wed, Sep 15, 1993	4.63	4.63	4.38	4.63
329	NASDAQ	INDB	Tue, Sep 14, 1993	4.63	4.63	4.38	4.50
328	NASDAQ	INDB	Mon, Sep 13, 1993	4.63	4.63	4.50	4.50
327	NASDAQ	INDB	Fri, Sep 10, 1993	4.63	4.63	4.38	4.38
326	NASDAQ	INDB	Thu, Sep 9, 1993	4.63	4.63	4.38	4.63
325	NASDAQ	INDB	Wed, Sep 8, 1993	4.38	4.63	4.38	4.50
324	NASDAQ	INDB	Tue, Sep 7, 1993	4.63	4.63	4.38	4.38
323	NASDAQ	INDB	Fri, Sep 3, 1993	4.38	4.63	4.38	4.63
322	NASDAQ	INDB	Thu, Sep 2, 1993	4.38	4.63	4.38	4.63
321	NASDAQ	INDB	Wed, Sep 1, 1993	4.38	4.63	4.38	4.63
320	NASDAQ	INDB	Tue, Aug 31, 1993	4.50	4.63	4.25	4.38
319	NASDAQ	INDB	Mon, Aug 30, 1993	4.50	4.50	4.25	4.50
318	NASDAQ	INDB	Fri, Aug 27, 1993	4.50	4.50	4.25	4.31
317	NASDAQ	INDB	Thu, Aug 26, 1993	4.25	4.50	4.25	4.50
316	NASDAQ	INDB	Wed, Aug 25, 1993	4.38	4.50	4.25	4.38
315	NASDAQ	INDB	Tue, Aug 24, 1993	4.50	4.50	4.25	4.50
314	NASDAQ	INDB	Mon, Aug 23, 1993	4.50	4.50	4.25	4.50
313	NASDAQ	INDB	Fri, Aug 20, 1993	4.25	4.50	4.25	4.50
312	NASDAQ	INDB	Thu, Aug 19, 1993	4.63	4.63	4.25	4.50
311	NASDAQ	INDB	Wed, Aug 18, 1993	4.63	4.63	4.25	4.25
310	NASDAQ	INDB	Tue, Aug 17, 1993	4.63	4.63	4.38	4.50
309	NASDAQ	INDB	Mon, Aug 16, 1993	4.63	4.63	4.38	4.38
308	NASDAQ	INDB	Fri, Aug 13, 1993	4.50	4.63	4.50	4.50
307	NASDAQ	INDB	Thu, Aug 12, 1993	4.50	4.63	4.50	4.56
306	NASDAQ	INDB	Wed, Aug 11, 1993	4.50	4.63	4.50	4.63
305	NASDAQ	INDB	Tue, Aug 10, 1993	4.63	4.63	4.50	4.56
304	NASDAQ	INDB	Mon, Aug 9, 1993	4.38	4.63	4.38	4.63
303	NASDAQ	INDB	Fri, Aug 6, 1993	4.50	4.50	4.25	4.38
302	NASDAQ	INDB	Thu, Aug 5, 1993	4.50	4.50	4.25	4.28
301	NASDAQ	INDB	Wed, Aug 4, 1993	4.25	4.50	4.25	4.38
300	NASDAQ	INDB	Tue, Aug 3, 1993	4.25	4.50	4.00	4.31
299	NASDAQ	INDB	Mon, Aug 2, 1993	4.00	4.25	4.00	4.19
298	NASDAQ	INDB	Fri, Jul 30, 1993	4.00	4.25	4.00	4.00
297	NASDAQ	INDB	Thu, Jul 29, 1993	4.13	4.25	4.00	4.25
296	NASDAQ	INDB	Wed, Jul 28, 1993	4.25	4.25	4.00	4.13
295	NASDAQ	INDB	Tue, Jul 27, 1993	4.25	4.25	4.00	4.13
294	NASDAQ	INDB	Mon, Jul 26, 1993	4.25	4.25	4.00	4.25
293	NASDAQ	INDB	Fri, Jul 23, 1993	4.25	4.25	4.00	4.25
292	NASDAQ	INDB	Thu, Jul 22, 1993	4.25	4.25	4.00	4.25
291	NASDAQ	INDB	Wed, Jul 21, 1993	4.25	4.25	4.00	4.25
290	NASDAQ	INDB	Tue, Jul 20, 1993	4.25	4.25	4.00	4.00
289	NASDAQ	INDB	Mon, Jul 19, 1993	4.13	4.13	4.00	4.06
288	NASDAQ	INDB	Fri, Jul 16, 1993	4.13	4.13	3.88	4.13
287	NASDAQ	INDB	Thu, Jul 15, 1993	4.00	4.13	3.88	3.88
286	NASDAQ	INDB	Wed, Jul 14, 1993	4.13	4.13	3.88	3.88
285	NASDAQ	INDB	Tue, Jul 13, 1993	4.13	4.13	3.88	4.13
284	NASDAQ	INDB	Mon, Jul 12, 1993	3.88	4.13	3.88	4.00
283	NASDAQ	INDB	Fri, Jul 9, 1993	4.00	4.00	3.63	3.88
282	NASDAQ	INDB	Thu, Jul 8, 1993	4.00	4.00	3.63	3.63
281	NASDAQ	INDB	Wed, Jul 7, 1993	4.00	4.00	3.63	4.00
280	NASDAQ	INDB	Tue, Jul 6, 1993	4.00	4.00	3.63	3.63
279	NASDAQ	INDB	Fri, Jul 2, 1993	4.00	4.00	3.63	3.63
278	NASDAQ	INDB	Thu, Jul 1, 1993	3.63	4.00	3.63	3.63
277	NASDAQ	INDB	Wed, Jun 30, 1993	4.00	4.00	3.63	4.00
276	NASDAQ	INDB	Tue, Jun 29, 1993	4.00	4.00	3.63	3.63
275	NASDAQ	INDB	Mon, Jun 28, 1993	3.88	4.00	3.63	4.00
274	NASDAQ	INDB	Fri, Jun 25, 1993	3.88	3.88	3.63	3.63
273	NASDAQ	INDB	Thu, Jun 24, 1993	3.75	3.88	3.63	3.88
272	NASDAQ	INDB	Wed, Jun 23, 1993	3.88	3.88	3.63	3.88
271	NASDAQ	INDB	Tue, Jun 22, 1993	3.88	3.88	3.63	3.88
270	NASDAQ	INDB	Mon, Jun 21, 1993	3.63	3.88	3.63	3.63
269	NASDAQ	INDB	Fri, Jun 18, 1993	3.63	3.88	3.63	3.75
268	NASDAQ	INDB	Thu, Jun 17, 1993	3.75	3.75	3.63	3.75
267	NASDAQ	INDB	Wed, Jun 16, 1993	3.88	3.88	3.63	3.63
266	NASDAQ	INDB	Tue, Jun 15, 1993	3.88	3.88	3.50	3.88
265	NASDAQ	INDB	Mon, Jun 14, 1993	3.88	3.88	3.50	3.50
264	NASDAQ	INDB	Fri, Jun 11, 1993	3.88	3.88	3.50	3.88
263	NASDAQ	INDB	Thu, Jun 10, 1993	3.75	3.88	3.50	3.50
262	NASDAQ	INDB	Wed, Jun 9, 1993	3.50	3.88	3.50	3.75
261	NASDAQ	INDB	Tue, Jun 8, 1993	3.88	4.00	3.63	3.75
260	NASDAQ	INDB	Mon, Jun 7, 1993	4.00	4.00	3.75	3.75
259	NASDAQ	INDB	Fri, Jun 4, 1993	4.00	4.00	3.75	3.75
258	NASDAQ	INDB	Thu, Jun 3, 1993	3.75	4.00	3.75	4.00
257	NASDAQ	INDB	Wed, Jun 2, 1993	4.00	4.00	3.75	3.75
256	NASDAQ	INDB	Tue, Jun 1, 1993	3.75	4.00	3.75	3.75
255	NASDAQ	INDB	Fri, May 28, 1993	3.63	3.75	3.63	3.75
254	NASDAQ	INDB	Thu, May 27, 1993	4.13	4.13	3.75	3.75
253	NASDAQ	INDB	Wed, May 26, 1993	3.75	4.13	3.75	3.75
252	NASDAQ	INDB	Tue, May 25, 1993	4.00	4.13	3.75	3.75
251	NASDAQ	INDB	Mon, May 24, 1993	3.75	4.00	3.75	4.00
250	NASDAQ	INDB	Fri, May 21, 1993	4.13	4.13	3.75	3.88
249	NASDAQ	INDB	Thu, May 20, 1993	4.13	4.13	3.75	4.00
248	NASDAQ	INDB	Wed, May 19, 1993	3.75	4.00	3.75	3.88
247	NASDAQ	INDB	Tue, May 18, 1993	3.75	4.00	3.75	4.00
246	NASDAQ	INDB	Mon, May 17, 1993	3.75	4.00	3.75	4.00
245	NASDAQ	INDB	Fri, May 14, 1993	3.75	4.00	3.75	4.00
244	NASDAQ	INDB	Thu, May 13, 1993	3.81	4.00	3.50	4.00
243	NASDAQ	INDB	Wed, May 12, 1993	3.75	3.75	3.50	3.75
242	NASDAQ	INDB	Tue, May 11, 1993	3.63	3.63	3.38	3.50
241	NASDAQ	INDB	Mon, May 10, 1993	3.63	3.63	3.38	3.63
240	NASDAQ	INDB	Fri, May 7, 1993	3.50	3.63	3.38	3.50
239	NASDAQ	INDB	Thu, May 6, 1993	3.63	3.75	3.50	3.50
238	NASDAQ	INDB	Wed, May 5, 1993	3.75	3.75	3.75	3.75
237	NASDAQ	INDB	Tue, May 4, 1993	3.50	3.75	3.50	3.75
236	NASDAQ	INDB	Mon, May 3, 1993	3.75	3.75	3.50	3.50
235	NASDAQ	INDB	Fri, Apr 30, 1993	3.75	3.75	3.50	3.50
234	NASDAQ	INDB	Thu, Apr 29, 1993	3.75	3.75	3.50	3.75
233	NASDAQ	INDB	Wed, Apr 28, 1993	3.63	3.75	3.50	3.63
232	NASDAQ	INDB	Tue, Apr 27, 1993	3.50	3.75	3.25	3.75
231	NASDAQ	INDB	Mon, Apr 26, 1993	3.63	4.00	3.50	3.50
230	NASDAQ	INDB	Fri, Apr 23, 1993	3.63	4.00	3.63	3.75
229	NASDAQ	INDB	Thu, Apr 22, 1993	4.25	4.25	3.75	3.75
228	NASDAQ	INDB	Wed, Apr 21, 1993	3.88	4.25	3.88	3.88
227	NASDAQ	INDB	Tue, Apr 20, 1993	4.13	4.25	3.88	4.00
226	NASDAQ	INDB	Mon, Apr 19, 1993	4.25	4.25	4.00	4.25
225	NASDAQ	INDB	Fri, Apr 16, 1993	4.13	4.38	4.00	4.00
224	NASDAQ	INDB	Thu, Apr 15, 1993	4.25	4.38	4.13	4.13
223	NASDAQ	INDB	Wed, Apr 14, 1993	4.38	4.50	4.13	4.25
222	NASDAQ	INDB	Tue, Apr 13, 1993	4.38	4.38	4.13	4.25
221	NASDAQ	INDB	Mon, Apr 12, 1993	4.38	4.38	4.13	4.13
220	NASDAQ	INDB	Thu, Apr 8, 1993	4.13	4.38	4.13	4.38
219	NASDAQ	INDB	Wed, Apr 7, 1993	4.13	4.13	4.13	4.13
218	NASDAQ	INDB	Tue, Apr 6, 1993	4.25	4.38	4.13	4.25
217	NASDAQ	INDB	Mon, Apr 5, 1993	4.13	4.38	4.13	4.31
216	NASDAQ	INDB	Fri, Apr 2, 1993	4.13	4.38	4.13	4.25
215	NASDAQ	INDB	Thu, Apr 1, 1993	4.38	4.38	4.13	4.13
214	NASDAQ	INDB	Wed, Mar 31, 1993	4.38	4.38	4.13	4.13
213	NASDAQ	INDB	Tue, Mar 30, 1993	4.38	4.38	4.13	4.38
212	NASDAQ	INDB	Mon, Mar 29, 1993	4.38	4.38	4.13	4.38
211	NASDAQ	INDB	Fri, Mar 26, 1993	4.25	4.38	4.13	4.25
210	NASDAQ	INDB	Thu, Mar 25, 1993	4.13	4.31	4.00	4.25
209	NASDAQ	INDB	Wed, Mar 24, 1993	4.00	4.13	3.88	4.13
208	NASDAQ	INDB	Tue, Mar 23, 1993	4.13	4.13	3.88	3.94
207	NASDAQ	INDB	Mon, Mar 22, 1993	4.25	4.25	3.88	3.88
206	NASDAQ	INDB	Fri, Mar 19, 1993	4.00	4.25	4.00	4.00
205	NASDAQ	INDB	Thu, Mar 18, 1993	4.00	4.25	4.00	4.25
204	NASDAQ	INDB	Wed, Mar 17, 1993	4.25	4.25	4.00	4.25
203	NASDAQ	INDB	Tue, Mar 16, 1993	4.25	4.25	4.00	4.25
202	NASDAQ	INDB	Mon, Mar 15, 1993	4.25	4.25	4.00	4.00
201	NASDAQ	INDB	Fri, Mar 12, 1993	4.25	4.25	4.00	4.00
200	NASDAQ	INDB	Thu, Mar 11, 1993	4.50	4.50	4.13	4.19
199	NASDAQ	INDB	Wed, Mar 10, 1993	4.38	4.50	4.25	4.25
198	NASDAQ	INDB	Tue, Mar 9, 1993	4.38	4.38	4.13	4.13
197	NASDAQ	INDB	Mon, Mar 8, 1993	4.13	4.38	4.00	4.25
196	NASDAQ	INDB	Fri, Mar 5, 1993	4.00	4.25	4.00	4.00
195	NASDAQ	INDB	Thu, Mar 4, 1993	4.00	4.25	4.00	4.00
194	NASDAQ	INDB	Wed, Mar 3, 1993	3.81	4.00	3.75	4.00
193	NASDAQ	INDB	Tue, Mar 2, 1993	3.75	4.00	3.75	3.75
192	NASDAQ	INDB	Mon, Mar 1, 1993	3.75	3.88	3.75	3.75
191	NASDAQ	INDB	Fri, Feb 26, 1993	4.00	4.00	3.75	3.75
190	NASDAQ	INDB	Thu, Feb 25, 1993	3.75	4.00	3.63	3.75
189	NASDAQ	INDB	Wed, Feb 24, 1993	3.75	4.00	3.75	3.75
188	NASDAQ	INDB	Tue, Feb 23, 1993	3.88	4.00	3.75	3.81
187	NASDAQ	INDB	Mon, Feb 22, 1993	4.00	4.00	3.88	3.88
186	NASDAQ	INDB	Fri, Feb 19, 1993	4.00	4.13	3.88	3.88
185	NASDAQ	INDB	Thu, Feb 18, 1993	4.00	4.13	3.88	3.88
184	NASDAQ	INDB	Wed, Feb 17, 1993	4.13	4.13	3.88	3.94
183	NASDAQ	INDB	Tue, Feb 16, 1993	4.25	4.25	3.88	3.94
182	NASDAQ	INDB	Fri, Feb 12, 1993	4.13	4.25	4.00	4.00
181	NASDAQ	INDB	Thu, Feb 11, 1993	4.25	4.25	4.00	4.00
180	NASDAQ	INDB	Wed, Feb 10, 1993	4.25	4.25	4.00	4.19
179	NASDAQ	INDB	Tue, Feb 9, 1993	4.00	4.25	4.00	4.25
178	NASDAQ	INDB	Mon, Feb 8, 1993	4.25	4.25	3.88	4.25
177	NASDAQ	INDB	Fri, Feb 5, 1993	4.13	4.25	3.88	3.88
176	NASDAQ	INDB	Thu, Feb 4, 1993	4.25	4.25	3.88	3.88
175	NASDAQ	INDB	Wed, Feb 3, 1993	4.13	4.13	3.88	4.13
174	NASDAQ	INDB	Tue, Feb 2, 1993	3.88	4.13	3.88	4.00
173	NASDAQ	INDB	Mon, Feb 1, 1993	4.13	4.13	3.88	4.13
172	NASDAQ	INDB	Fri, Jan 29, 1993	4.06	4.13	3.88	3.88
171	NASDAQ	INDB	Thu, Jan 28, 1993	4.13	4.13	3.88	3.88
170	NASDAQ	INDB	Wed, Jan 27, 1993	4.00	4.00	3.75	3.88
169	NASDAQ	INDB	Tue, Jan 26, 1993	4.00	4.00	3.75	4.00
168	NASDAQ	INDB	Mon, Jan 25, 1993	3.63	4.00	3.63	4.00
167	NASDAQ	INDB	Fri, Jan 22, 1993	4.00	4.00	3.63	3.63
166	NASDAQ	INDB	Thu, Jan 21, 1993	3.63	4.00	3.63	4.00
165	NASDAQ	INDB	Wed, Jan 20, 1993	4.00	4.00	3.63	3.63
164	NASDAQ	INDB	Tue, Jan 19, 1993	4.00	4.00	3.63	3.75
163	NASDAQ	INDB	Mon, Jan 18, 1993	4.00	4.00	3.63	4.00
162	NASDAQ	INDB	Fri, Jan 15, 1993	4.00	4.00	3.63	3.69
161	NASDAQ	INDB	Thu, Jan 14, 1993	3.63	3.88	3.38	3.75
160	NASDAQ	INDB	Wed, Jan 13, 1993	3.50	3.63	3.25	3.38
159	NASDAQ	INDB	Tue, Jan 12, 1993	3.63	3.63	3.31	3.38
158	NASDAQ	INDB	Mon, Jan 11, 1993	3.63	3.63	3.25	3.63
157	NASDAQ	INDB	Fri, Jan 8, 1993	3.44	3.63	3.38	3.63
156	NASDAQ	INDB	Thu, Jan 7, 1993	3.63	3.63	3.38	3.63
155	NASDAQ	INDB	Wed, Jan 6, 1993	3.63	3.63	3.38	3.63
154	NASDAQ	INDB	Tue, Jan 5, 1993	3.13	3.63	3.13	3.50
153	NASDAQ	INDB	Mon, Jan 4, 1993	3.13	3.38	3.13	3.38
152	NASDAQ	INDB	Thu, Dec 31, 1992	3.13	3.38	3.13	3.38
151	NASDAQ	INDB	Wed, Dec 30, 1992	3.50	3.50	3.13	3.13
150	NASDAQ	INDB	Tue, Dec 29, 1992	3.50	3.50	3.13	3.50
149	NASDAQ	INDB	Mon, Dec 28, 1992	3.63	3.63	3.50	3.50
148	NASDAQ	INDB	Thu, Dec 24, 1992	3.38	3.63	3.25	3.50
147	NASDAQ	INDB	Wed, Dec 23, 1992	3.00	3.38	3.00	3.31
146	NASDAQ	INDB	Tue, Dec 22, 1992	3.50	3.50	2.88	3.25
145	NASDAQ	INDB	Mon, Dec 21, 1992	3.50	3.50	2.75	3.50
144	NASDAQ	INDB	Fri, Dec 18, 1992	3.00	3.50	2.75	3.00
143	NASDAQ	INDB	Thu, Dec 17, 1992	2.75	3.00	2.75	3.00
142	NASDAQ	INDB	Wed, Dec 16, 1992	2.75	2.75	2.50	2.50
141	NASDAQ	INDB	Tue, Dec 15, 1992	2.63	2.63	2.63	2.63
140	NASDAQ	INDB	Mon, Dec 14, 1992	2.50	2.75	2.25	2.75
139	NASDAQ	INDB	Fri, Dec 11, 1992	2.50	2.75	2.50	2.75
138	NASDAQ	INDB	Thu, Dec 10, 1992	2.75	3.00	2.75	2.75
137	NASDAQ	INDB	Wed, Dec 9, 1992	3.00	3.38	2.75	2.81
136	NASDAQ	INDB	Tue, Dec 8, 1992	3.13	3.25	3.00	3.00
135	NASDAQ	INDB	Mon, Dec 7, 1992	2.75	3.13	2.75	3.13
134	NASDAQ	INDB	Fri, Dec 4, 1992	2.75	3.25	2.75	2.88
133	NASDAQ	INDB	Thu, Dec 3, 1992	2.63	3.00	2.63	3.00
132	NASDAQ	INDB	Wed, Dec 2, 1992	2.50	3.00	2.50	3.00
131	NASDAQ	INDB	Tue, Dec 1, 1992	2.50	2.63	2.50	2.50
130	NASDAQ	INDB	Mon, Nov 30, 1992	2.50	3.00	2.50	3.00
129	NASDAQ	INDB	Wed, Nov 25, 1992	2.50	2.50	2.50	2.50
128	NASDAQ	INDB	Mon, Nov 23, 1992	3.00	3.00	3.00	3.00
127	NASDAQ	INDB	Fri, Nov 20, 1992	2.75	3.00	2.50	3.00
126	NASDAQ	INDB	Thu, Nov 19, 1992	3.00	3.00	3.00	3.00
125	NASDAQ	INDB	Wed, Nov 18, 1992	2.50	2.50	2.50	2.50
124	NASDAQ	INDB	Tue, Nov 17, 1992	3.00	3.00	2.50	2.50
123	NASDAQ	INDB	Mon, Nov 16, 1992	2.75	3.00	2.75	3.00
122	NASDAQ	INDB	Fri, Nov 13, 1992	2.75	2.75	2.75	2.75
121	NASDAQ	INDB	Thu, Nov 12, 1992	2.75	2.75	2.75	2.75
120	NASDAQ	INDB	Wed, Nov 11, 1992	3.00	3.00	3.00	3.00
119	NASDAQ	INDB	Tue, Nov 10, 1992	3.00	3.00	3.00	3.00
118	NASDAQ	INDB	Mon, Nov 9, 1992	2.75	3.13	2.75	3.13
117	NASDAQ	INDB	Fri, Nov 6, 1992	2.88	3.13	2.75	2.75
116	NASDAQ	INDB	Thu, Nov 5, 1992	2.75	2.75	2.75	2.75
115	NASDAQ	INDB	Wed, Nov 4, 1992	2.75	2.75	2.75	2.75
114	NASDAQ	INDB	Mon, Nov 2, 1992	3.13	3.13	3.13	3.13
113	NASDAQ	INDB	Thu, Oct 29, 1992	3.25	3.25	3.25	3.25
112	NASDAQ	INDB	Wed, Oct 28, 1992	2.94	3.00	2.88	2.88
111	NASDAQ	INDB	Tue, Oct 27, 1992	3.00	3.00	3.00	3.00
110	NASDAQ	INDB	Fri, Oct 23, 1992	2.50	2.50	2.50	2.50
109	NASDAQ	INDB	Tue, Oct 20, 1992	3.00	3.00	3.00	3.00
108	NASDAQ	INDB	Thu, Oct 15, 1992	3.00	3.00	2.88	2.88
107	NASDAQ	INDB	Tue, Oct 13, 1992	2.50	2.50	2.50	2.50
106	NASDAQ	INDB	Thu, Oct 8, 1992	3.00	3.00	2.75	2.75
105	NASDAQ	INDB	Wed, Oct 7, 1992	3.00	3.00	3.00	3.00
104	NASDAQ	INDB	Tue, Sep 29, 1992	2.50	2.50	2.50	2.50
103	NASDAQ	INDB	Fri, Sep 25, 1992	2.75	2.75	2.75	2.75
102	NASDAQ	INDB	Wed, Sep 23, 1992	3.13	3.13	2.88	2.88
101	NASDAQ	INDB	Tue, Sep 22, 1992	2.75	2.75	2.75	2.75
100	NASDAQ	INDB	Mon, Sep 21, 1992	3.25	3.25	3.25	3.25
99	NASDAQ	INDB	Fri, Sep 18, 1992	2.75	3.00	2.75	3.00
98	NASDAQ	INDB	Thu, Sep 17, 1992	3.25	3.25	3.25	3.25
97	NASDAQ	INDB	Wed, Sep 16, 1992	3.25	3.25	3.25	3.25
96	NASDAQ	INDB	Mon, Sep 14, 1992	3.00	3.25	2.50	3.13
95	NASDAQ	INDB	Fri, Sep 11, 1992	3.00	3.00	3.00	3.00
94	NASDAQ	INDB	Thu, Sep 10, 1992	2.63	2.75	2.63	2.75
93	NASDAQ	INDB	Tue, Sep 8, 1992	2.75	2.75	2.75	2.75
92	NASDAQ	INDB	Fri, Sep 4, 1992	2.75	2.75	2.75	2.75
91	NASDAQ	INDB	Thu, Sep 3, 1992	2.00	2.00	2.00	2.00
90	NASDAQ	INDB	Wed, Sep 2, 1992	2.75	2.75	2.75	2.75
89	NASDAQ	INDB	Tue, Aug 25, 1992	2.75	2.75	2.63	2.63
88	NASDAQ	INDB	Mon, Aug 24, 1992	2.50	2.75	2.50	2.50
87	NASDAQ	INDB	Wed, Aug 19, 1992	3.00	3.00	3.00	3.00
86	NASDAQ	INDB	Mon, Aug 17, 1992	2.88	2.88	2.88	2.88
85	NASDAQ	INDB	Fri, Aug 14, 1992	2.50	2.50	2.50	2.50
84	NASDAQ	INDB	Thu, Aug 13, 1992	2.69	2.88	2.69	2.88
83	NASDAQ	INDB	Wed, Aug 12, 1992	3.00	3.00	2.50	2.50
82	NASDAQ	INDB	Tue, Aug 11, 1992	2.63	3.00	2.63	3.00
81	NASDAQ	INDB	Mon, Aug 10, 1992	2.75	2.75	2.50	2.50
80	NASDAQ	INDB	Fri, Aug 7, 1992	2.75	2.75	2.75	2.75
79	NASDAQ	INDB	Thu, Aug 6, 1992	2.88	2.88	2.88	2.88
78	NASDAQ	INDB	Wed, Aug 5, 1992	3.00	3.00	3.00	3.00
77	NASDAQ	INDB	Tue, Aug 4, 1992	2.88	3.00	2.88	3.00
76	NASDAQ	INDB	Fri, Jul 31, 1992	3.00	3.00	2.88	2.88
75	NASDAQ	INDB	Thu, Jul 30, 1992	2.75	3.00	2.75	2.88
74	NASDAQ	INDB	Wed, Jul 29, 1992	2.75	3.00	2.75	3.00
73	NASDAQ	INDB	Mon, Jul 27, 1992	3.25	3.25	3.13	3.13
72	NASDAQ	INDB	Fri, Jul 24, 1992	2.75	2.75	2.75	2.75
71	NASDAQ	INDB	Thu, Jul 23, 1992	3.25	3.25	2.75	2.75
70	NASDAQ	INDB	Wed, Jul 22, 1992	2.75	3.25	2.75	3.25
69	NASDAQ	INDB	Tue, Jul 21, 1992	2.75	3.00	2.75	3.00
68	NASDAQ	INDB	Fri, Jul 17, 1992	2.75	3.25	2.75	3.25
67	NASDAQ	INDB	Thu, Jul 16, 1992	3.25	3.25	3.25	3.25
66	NASDAQ	INDB	Tue, Jul 14, 1992	3.00	3.00	3.00	3.00
65	NASDAQ	INDB	Wed, Jul 8, 1992	3.00	3.13	3.00	3.00
64	NASDAQ	INDB	Mon, Jul 6, 1992	3.25	3.25	3.00	3.00
63	NASDAQ	INDB	Thu, Jul 2, 1992	3.25	3.25	3.25	3.25
62	NASDAQ	INDB	Tue, Jun 30, 1992	3.00	3.25	3.00	3.00
61	NASDAQ	INDB	Mon, Jun 29, 1992	3.13	3.13	3.00	3.13
60	NASDAQ	INDB	Thu, Jun 25, 1992	3.00	3.00	3.00	3.00
59	NASDAQ	INDB	Wed, Jun 24, 1992	3.00	3.00	3.00	3.00
58	NASDAQ	INDB	Fri, Jun 19, 1992	3.00	3.00	3.00	3.00
57	NASDAQ	INDB	Tue, Jun 16, 1992	3.00	3.25	3.00	3.25
56	NASDAQ	INDB	Wed, Jun 10, 1992	3.50	3.50	3.50	3.50
55	NASDAQ	INDB	Fri, Jun 5, 1992	3.00	3.00	3.00	3.00
54	NASDAQ	INDB	Tue, Jun 2, 1992	3.50	3.50	3.50	3.50
53	NASDAQ	INDB	Fri, May 29, 1992	3.50	3.50	3.00	3.00
52	NASDAQ	INDB	Wed, May 27, 1992	3.25	3.50	3.25	3.50
51	NASDAQ	INDB	Fri, May 22, 1992	3.00	3.00	3.00	3.00
50	NASDAQ	INDB	Thu, May 21, 1992	3.50	3.50	3.00	3.38
49	NASDAQ	INDB	Tue, May 19, 1992	3.50	3.50	3.50	3.50
48	NASDAQ	INDB	Mon, May 18, 1992	3.50	3.50	3.50	3.50
47	NASDAQ	INDB	Thu, May 14, 1992	3.00	3.00	3.00	3.00
46	NASDAQ	INDB	Tue, May 12, 1992	3.50	3.50	3.50	3.50
45	NASDAQ	INDB	Fri, May 8, 1992	3.50	3.50	3.50	3.50
44	NASDAQ	INDB	Thu, May 7, 1992	3.25	3.25	3.13	3.13
43	NASDAQ	INDB	Wed, May 6, 1992	2.88	2.88	2.88	2.88
42	NASDAQ	INDB	Tue, May 5, 1992	2.50	2.50	2.50	2.50
41	NASDAQ	INDB	Mon, May 4, 1992	3.00	3.00	2.50	2.50
40	NASDAQ	INDB	Fri, May 1, 1992	3.00	3.00	2.88	3.00
39	NASDAQ	INDB	Thu, Apr 30, 1992	3.00	3.00	3.00	3.00
38	NASDAQ	INDB	Wed, Apr 29, 1992	3.00	3.00	2.88	2.88
37	NASDAQ	INDB	Mon, Apr 27, 1992	3.00	3.00	3.00	3.00
36	NASDAQ	INDB	Fri, Apr 24, 1992	2.50	2.50	2.50	2.50
35	NASDAQ	INDB	Tue, Apr 21, 1992	2.50	2.50	2.50	2.50
34	NASDAQ	INDB	Wed, Apr 15, 1992	2.50	2.50	2.50	2.50
33	NASDAQ	INDB	Tue, Apr 14, 1992	2.50	3.00	2.50	3.00
32	NASDAQ	INDB	Thu, Apr 9, 1992	2.25	3.00	2.25	3.00
31	NASDAQ	INDB	Wed, Apr 8, 1992	2.50	3.00	2.50	3.00
30	NASDAQ	INDB	Tue, Apr 7, 1992	2.75	3.00	2.50	2.50
29	NASDAQ	INDB	Mon, Apr 6, 1992	2.75	2.75	2.75	2.75
28	NASDAQ	INDB	Fri, Apr 3, 1992	2.75	3.25	2.75	2.94
27	NASDAQ	INDB	Thu, Apr 2, 1992	3.25	3.25	2.75	2.75
26	NASDAQ	INDB	Wed, Apr 1, 1992	3.00	3.25	2.75	3.25
25	NASDAQ	INDB	Tue, Mar 31, 1992	2.75	2.75	2.75	2.75
24	NASDAQ	INDB	Mon, Mar 30, 1992	2.75	3.00	2.75	3.00
23	NASDAQ	INDB	Fri, Mar 27, 1992	3.00	3.00	2.88	2.88
22	NASDAQ	INDB	Thu, Mar 26, 1992	2.50	3.00	2.50	2.63
21	NASDAQ	INDB	Wed, Mar 25, 1992	2.50	3.00	2.50	3.00
20	NASDAQ	INDB	Tue, Mar 24, 1992	2.50	3.00	2.50	2.50
19	NASDAQ	INDB	Mon, Mar 23, 1992	3.25	3.25	3.00	3.00
18	NASDAQ	INDB	Fri, Mar 20, 1992	3.25	3.25	3.25	3.25
17	NASDAQ	INDB	Wed, Mar 18, 1992	3.75	3.75	3.75	3.75
16	NASDAQ	INDB	Tue, Mar 17, 1992	3.25	3.75	3.25	3.25
15	NASDAQ	INDB	Mon, Mar 16, 1992	3.63	3.75	3.25	3.50
14	NASDAQ	INDB	Fri, Mar 13, 1992	3.75	4.00	3.63	4.00
13	NASDAQ	INDB	Thu, Mar 12, 1992	3.88	3.88	3.88	3.88
12	NASDAQ	INDB	Wed, Mar 11, 1992	4.25	4.25	4.25	4.25
11	NASDAQ	INDB	Tue, Mar 10, 1992	4.25	4.25	4.25	4.25
10	NASDAQ	INDB	Mon, Mar 9, 1992	4.25	4.25	4.25	4.25
9	NASDAQ	INDB	Fri, Mar 6, 1992	4.25	4.25	4.25	4.25
8	NASDAQ	INDB	Wed, Mar 4, 1992	3.75	4.25	3.75	4.25
7	NASDAQ	INDB	Fri, Feb 28, 1992	3.88	3.88	3.75	3.75
6	NASDAQ	INDB	Tue, Feb 25, 1992	3.75	3.75	3.75	3.75
5	NASDAQ	INDB	Mon, Feb 24, 1992	4.00	4.50	3.75	4.25
4	NASDAQ	INDB	Fri, Feb 21, 1992	4.50	4.50	4.50	4.50
3	NASDAQ	INDB	Wed, Feb 19, 1992	4.50	4.50	4.50	4.50
2	NASDAQ	INDB	Tue, Feb 18, 1992	4.25	4.75	4.25	4.75
1	NASDAQ	INDB	Thu, Feb 13, 1992	5.00	5.00	4.25	4.25
#	Exchange	Symbol	Date	Open	High	Low	Close

Independent Bank Corp NASDAQ:INDB Historical Prices

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

Popular Posts From Our Blog

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024