Independent Bk Corp (NQ: INDB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	20.50	20.73	20.37	20.53	54,473	+0.21(+1.03%)
Jan 28, 2005	20.50	20.55	20.27	20.32	31,584	-0.31(-1.52%)
Jan 27, 2005	20.50	20.84	20.50	20.63	68,615	-0.12(-0.60%)
Jan 26, 2005	20.50	20.76	20.04	20.76	55,892	+0.51(+2.50%)
Jan 25, 2005	20.64	20.64	20.15	20.25	72,013	-0.24(-1.15%)
Jan 24, 2005	20.87	20.87	20.20	20.49	31,290	+0.06(+0.27%)
Jan 21, 2005	20.62	20.88	20.26	20.43	49,175	+0.12(+0.58%)
Jan 20, 2005	20.52	20.73	20.32	20.32	54,768	-0.42(-2.04%)
Jan 19, 2005	21.18	21.54	20.74	20.74	75,116	-0.44(-2.10%)
Jan 18, 2005	21.43	21.69	21.05	21.18	57,307	-0.25(-1.17%)
Jan 14, 2005	22.05	22.36	21.22	21.43	127,339	-0.25(-1.15%)
Jan 13, 2005	21.84	22.02	21.67	21.68	26,902	-0.51(-2.32%)
Jan 12, 2005	21.89	22.22	21.67	22.20	18,649	+0.31(+1.43%)
Jan 11, 2005	22.40	22.40	21.89	21.89	30,060	-0.06(-0.28%)
Jan 10, 2005	21.67	22.66	21.54	21.95	29,580	+0.18(+0.83%)
Jan 07, 2005	22.77	22.77	21.68	21.77	47,970	-0.77(-3.42%)
Jan 06, 2005	22.32	22.87	22.32	22.54	48,319	-0.18(-0.79%)
Jan 05, 2005	22.93	22.96	22.34	22.72	73,606	-0.35(-1.51%)
Jan 04, 2005	23.34	23.48	22.96	23.07	39,353	+0.10(+0.42%)