Independent Bk Corp (NQ: INDB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2005	20.46	20.48	19.91	20.31	44,086	+0.09(+0.45%)
Nov 29, 2005	20.50	20.58	20.07	20.22	12,467	-0.10(-0.48%)
Nov 28, 2005	20.32	20.40	20.15	20.32	125,388	-0.16(-0.78%)
Nov 25, 2005	20.57	20.57	20.35	20.48	1,732	+0.05(+0.24%)
Nov 23, 2005	20.45	20.73	20.33	20.43	12,175	-0.06(-0.31%)
Nov 22, 2005	20.50	20.58	20.29	20.49	68,524	-0.01(-0.03%)
Nov 21, 2005	20.45	20.52	20.31	20.50	26,774	-0.10(-0.51%)
Nov 18, 2005	20.53	20.67	20.29	20.60	31,008	+0.27(+1.33%)
Nov 17, 2005	19.97	20.42	19.95	20.33	76,908	+0.42(+2.13%)
Nov 16, 2005	19.67	19.91	19.45	19.91	125,171	+0.24(+1.24%)
Nov 15, 2005	20.88	20.88	19.66	19.66	88,289	-1.21(-5.79%)
Nov 14, 2005	20.98	21.00	20.70	20.87	27,485	-0.09(-0.43%)
Nov 11, 2005	20.89	20.98	20.89	20.96	40,731	-0.02(-0.10%)
Nov 10, 2005	20.69	21.10	20.36	20.98	25,874	+0.42(+2.06%)
Nov 09, 2005	20.61	20.76	20.14	20.56	42,510	+0.00(+0.00%)
Nov 08, 2005	20.64	20.77	20.40	20.56	9,495	-0.24(-1.17%)
Nov 07, 2005	20.71	20.84	20.41	20.80	27,090	+0.19(+0.94%)
Nov 04, 2005	20.84	20.84	20.37	20.61	14,070	-0.22(-1.03%)
Nov 03, 2005	20.98	21.01	20.68	20.82	30,198	-0.02(-0.10%)
Nov 02, 2005	20.29	21.14	20.29	20.84	88,338	+0.70(+3.48%)