Independent Bk Corp (NQ: INDB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2005	20.39	20.39	19.67	20.15	74,539	-0.14(-0.69%)
Mar 30, 2005	19.63	20.48	19.63	20.29	94,735	+0.53(+2.67%)
Mar 29, 2005	19.77	20.39	19.59	19.76	151,976	-0.30(-1.49%)
Mar 28, 2005	20.17	20.68	19.91	20.06	107,131	-0.14(-0.69%)
Mar 24, 2005	20.18	20.57	19.70	20.20	31,490	+0.31(+1.57%)
Mar 23, 2005	19.63	20.13	19.63	19.88	37,674	+0.13(+0.67%)
Mar 22, 2005	20.70	20.70	19.66	19.75	21,215	-0.71(-3.48%)
Mar 21, 2005	21.04	21.04	19.98	20.46	63,882	-0.40(-1.91%)
Mar 18, 2005	20.98	21.16	20.51	20.86	141,119	-0.20(-0.96%)
Mar 17, 2005	20.95	21.12	20.63	21.07	51,943	+0.19(+0.90%)
Mar 16, 2005	20.69	21.05	20.69	20.88	47,216	+0.02(+0.10%)
Mar 15, 2005	20.98	21.19	20.75	20.86	76,904	-0.21(-0.99%)
Mar 14, 2005	20.52	21.07	20.52	21.07	61,073	+0.29(+1.40%)
Mar 11, 2005	20.76	20.95	20.51	20.77	34,723	+0.01(+0.07%)
Mar 10, 2005	20.50	21.18	20.50	20.76	77,076	-0.07(-0.33%)
Mar 09, 2005	20.84	21.07	20.67	20.83	53,080	-0.24(-1.15%)
Mar 08, 2005	20.84	21.18	20.84	21.07	48,582	+0.09(+0.43%)
Mar 07, 2005	21.18	21.54	20.84	20.98	49,768	-0.01(-0.03%)
Mar 04, 2005	21.04	21.19	20.54	20.99	44,942	+0.25(+1.21%)
Mar 03, 2005	21.02	21.02	20.35	20.74	54,167	-0.23(-1.09%)
Mar 02, 2005	20.62	21.02	20.62	20.97	62,002	-0.05(-0.23%)