Independent Bk Corp (NQ: INDB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	19.77	19.97	19.62	19.82	53,764	+0.01(+0.07%)
Dec 29, 2005	20.15	20.48	19.76	19.81	66,604	-0.50(-2.46%)
Dec 28, 2005	20.29	20.38	20.10	20.31	19,574	+0.24(+1.18%)
Dec 27, 2005	20.15	20.57	19.97	20.07	63,473	-0.12(-0.58%)
Dec 23, 2005	19.94	20.25	19.93	20.19	17,571	+0.31(+1.54%)
Dec 22, 2005	19.68	19.88	19.63	19.88	33,053	+0.08(+0.39%)
Dec 21, 2005	19.79	19.87	19.63	19.81	38,595	+0.10(+0.53%)
Dec 20, 2005	19.68	19.92	19.63	19.70	37,950	+0.03(+0.14%)
Dec 19, 2005	19.56	19.72	19.56	19.68	44,644	+0.13(+0.68%)
Dec 16, 2005	19.97	20.00	19.54	19.54	148,382	-0.52(-2.60%)
Dec 15, 2005	20.37	20.40	19.75	20.07	33,441	-0.15(-0.72%)
Dec 14, 2005	20.79	20.79	20.21	20.21	26,009	-0.44(-2.15%)
Dec 13, 2005	20.54	20.66	20.26	20.66	16,175	+0.12(+0.58%)
Dec 12, 2005	20.25	20.54	20.24	20.54	21,997	+0.20(+0.99%)
Dec 09, 2005	20.02	20.38	19.95	20.34	8,248	+0.21(+1.04%)
Dec 08, 2005	19.96	20.41	19.88	20.13	19,817	+0.17(+0.84%)
Dec 07, 2005	20.29	20.35	19.95	19.96	29,608	-0.62(-3.00%)
Dec 06, 2005	20.63	20.80	20.51	20.58	18,669	+0.09(+0.44%)
Dec 05, 2005	20.43	20.59	20.19	20.49	25,075	-0.15(-0.71%)
Dec 02, 2005	20.59	20.65	20.02	20.63	25,808	+0.01(+0.07%)
Dec 01, 2005	20.56	20.80	20.36	20.62	35,841	+0.31(+1.54%)
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%)
Nov 01, 2005	20.63	20.63	19.98	20.14	40,394	-0.69(-3.33%)
Oct 31, 2005	20.50	20.98	20.43	20.84	46,907	+0.49(+2.39%)
Oct 28, 2005	20.03	20.50	20.01	20.35	26,300	+0.46(+2.31%)
Oct 27, 2005	20.02	20.27	19.89	19.89	47,778	-0.31(-1.55%)
Oct 26, 2005	20.15	20.52	20.09	20.20	49,627	+0.01(+0.03%)
Oct 25, 2005	20.61	20.61	20.01	20.20	30,391	-0.47(-2.29%)
Oct 24, 2005	20.29	20.77	20.29	20.67	46,665	+0.44(+2.16%)
Oct 21, 2005	19.02	20.29	18.96	20.23	33,386	+0.83(+4.30%)
Oct 20, 2005	19.72	19.95	19.14	19.40	16,828	-0.44(-2.24%)
Oct 19, 2005	18.65	19.84	18.65	19.84	61,263	+1.10(+5.86%)
Oct 18, 2005	19.04	19.09	18.74	18.75	21,091	-0.31(-1.60%)
Oct 17, 2005	18.95	19.20	18.52	19.05	67,731	+0.10(+0.55%)
Oct 14, 2005	19.22	19.22	18.57	18.95	46,930	+0.01(+0.04%)
Oct 13, 2005	18.94	19.03	18.51	18.94	36,108	-0.10(-0.51%)
Oct 12, 2005	19.11	19.20	18.63	19.04	25,851	-0.07(-0.36%)
Oct 11, 2005	19.39	19.61	19.11	19.11	25,176	-0.28(-1.47%)
Oct 10, 2005	19.34	19.66	19.12	19.39	33,936	+0.07(+0.36%)
Oct 07, 2005	18.95	19.32	18.81	19.32	73,887	+0.51(+2.70%)
Oct 06, 2005	19.10	19.31	18.41	18.81	83,578	-0.31(-1.60%)
Oct 05, 2005	19.84	20.02	19.12	19.12	33,985	-0.76(-3.84%)
Oct 04, 2005	20.89	20.89	19.88	19.88	25,294	-0.79(-3.83%)