Independent Bk Corp (NQ: INDB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2004	23.46	23.75	23.45	23.45	25,907	-0.35(-1.46%)
Dec 30, 2004	23.52	23.80	23.52	23.80	15,832	+0.28(+1.21%)
Dec 29, 2004	23.27	23.51	23.26	23.51	9,211	-0.22(-0.91%)
Dec 28, 2004	23.69	23.73	23.37	23.73	28,354	+0.27(+1.15%)
Dec 27, 2004	23.82	23.82	23.34	23.46	14,249	-0.24(-1.00%)
Dec 23, 2004	23.84	23.84	23.48	23.69	12,234	+0.03(+0.15%)
Dec 22, 2004	23.83	23.83	23.52	23.66	21,877	-0.08(-0.32%)
Dec 21, 2004	23.79	23.79	23.48	23.73	48,073	+0.15(+0.62%)
Dec 20, 2004	24.04	24.04	23.32	23.59	41,596	-0.14(-0.59%)
Dec 17, 2004	23.82	24.13	23.51	23.73	77,291	+0.10(+0.44%)
Dec 16, 2004	24.32	24.32	23.57	23.62	55,845	-0.87(-3.55%)
Dec 15, 2004	24.25	24.49	24.14	24.49	35,695	+0.31(+1.29%)
Dec 14, 2004	24.13	24.18	24.03	24.18	19,718	-0.10(-0.43%)
Dec 13, 2004	24.19	24.32	23.89	24.28	20,726	+0.15(+0.63%)
Dec 10, 2004	23.25	24.18	23.03	24.13	62,610	+0.54(+2.27%)
Dec 09, 2004	23.90	23.90	23.59	23.59	42,028	-0.31(-1.28%)
Dec 08, 2004	23.48	24.00	23.48	23.90	37,710	+0.49(+2.08%)
Dec 07, 2004	24.44	24.50	23.41	23.41	73,261	-1.01(-4.15%)
Dec 06, 2004	24.83	24.94	24.43	24.43	18,855	-0.38(-1.54%)
Dec 03, 2004	24.78	25.08	24.62	24.81	187,255	-0.12(-0.50%)
Dec 02, 2004	24.86	25.12	24.78	24.94	20,006	-0.08(-0.31%)