Independent Bk Corp (NQ: INDB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2006	23.84	24.28	23.66	23.87	69,950	-0.10(-0.41%)
Nov 29, 2006	23.98	24.15	23.60	23.97	63,622	+0.07(+0.29%)
Nov 28, 2006	23.07	23.93	22.93	23.90	68,463	+0.94(+4.08%)
Nov 27, 2006	23.92	23.96	22.96	22.96	57,703	-1.09(-4.53%)
Nov 24, 2006	24.10	24.18	23.98	24.05	6,232	-0.03(-0.12%)
Nov 22, 2006	24.62	24.62	24.06	24.08	21,106	-0.58(-2.37%)
Nov 21, 2006	24.71	24.84	24.48	24.66	25,806	-0.12(-0.50%)
Nov 20, 2006	24.39	24.91	24.39	24.79	29,559	+0.15(+0.59%)
Nov 17, 2006	24.66	24.79	24.47	24.64	28,986	-0.01(-0.06%)
Nov 16, 2006	24.61	24.66	24.30	24.66	23,800	+0.17(+0.68%)
Nov 15, 2006	23.87	24.66	23.74	24.49	129,827	+0.59(+2.47%)
Nov 14, 2006	23.84	23.92	23.62	23.90	95,507	+0.01(+0.03%)
Nov 13, 2006	23.62	23.93	23.53	23.89	88,356	-0.03(-0.12%)
Nov 10, 2006	23.43	23.97	23.43	23.92	32,656	+0.40(+1.68%)
Nov 09, 2006	24.00	24.00	23.19	23.52	31,040	-0.48(-2.00%)
Nov 08, 2006	23.50	24.29	23.50	24.00	39,658	+0.37(+1.56%)
Nov 07, 2006	23.67	24.21	23.48	23.64	77,829	-0.01(-0.06%)
Nov 06, 2006	23.01	23.77	22.97	23.65	49,367	+0.67(+2.93%)
Nov 03, 2006	22.84	23.21	22.73	22.98	35,368	+0.26(+1.16%)
Nov 02, 2006	22.58	23.09	22.23	22.71	56,982	+0.13(+0.55%)