Independent Bk Corp (NQ: INDB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2006	22.16	22.35	21.75	22.34	32,915	+0.33(+1.48%)
Mar 30, 2006	22.06	22.14	21.75	22.01	79,109	-0.45(-2.01%)
Mar 29, 2006	21.83	22.46	21.83	22.46	49,155	+0.67(+3.09%)
Mar 28, 2006	21.84	22.23	21.73	21.79	22,166	-0.16(-0.73%)
Mar 27, 2006	21.91	22.12	21.86	21.95	41,486	-0.11(-0.50%)
Mar 24, 2006	21.82	22.07	21.75	22.06	36,286	+0.35(+1.60%)
Mar 23, 2006	21.75	21.89	21.67	21.71	38,429	-0.17(-0.76%)
Mar 22, 2006	21.52	21.88	21.52	21.88	70,382	+0.34(+1.58%)
Mar 21, 2006	21.65	21.85	21.46	21.54	92,254	-0.19(-0.89%)
Mar 20, 2006	21.51	21.88	21.36	21.73	119,941	+0.22(+1.03%)
Mar 17, 2006	21.25	21.75	21.06	21.51	595,484	+0.37(+1.74%)
Mar 16, 2006	21.36	21.52	21.06	21.14	33,418	-0.11(-0.52%)
Mar 15, 2006	21.18	21.27	20.79	21.25	20,383	+0.07(+0.33%)
Mar 14, 2006	20.72	21.19	20.61	21.18	36,279	+0.51(+2.49%)
Mar 13, 2006	20.71	20.88	20.58	20.67	17,361	-0.03(-0.17%)
Mar 10, 2006	20.52	20.77	20.40	20.70	19,570	+0.23(+1.12%)
Mar 09, 2006	20.52	20.73	20.45	20.48	32,111	-0.10(-0.47%)
Mar 08, 2006	20.45	20.73	20.36	20.57	21,078	+0.11(+0.54%)
Mar 07, 2006	20.82	20.96	20.45	20.46	23,283	-0.38(-1.83%)
Mar 06, 2006	21.36	21.36	20.83	20.84	27,164	-0.57(-2.66%)
Mar 03, 2006	21.22	21.71	21.09	21.41	36,303	+0.08(+0.39%)
Mar 02, 2006	21.20	21.46	21.11	21.33	34,883	-0.17(-0.78%)
Mar 01, 2006	21.20	21.53	20.86	21.50	35,830	+0.44(+2.11%)
Feb 28, 2006	21.68	21.48	20.85	21.05	32,963	-0.63(-2.88%)
Feb 27, 2006	21.40	21.75	21.30	21.68	26,719	+0.28(+1.30%)
Feb 24, 2006	21.01	21.40	20.86	21.40	32,866	+0.20(+0.95%)
Feb 23, 2006	21.14	21.36	21.02	21.20	35,165	-0.05(-0.23%)
Feb 22, 2006	20.99	21.42	20.88	21.25	26,814	+0.30(+1.43%)
Feb 21, 2006	21.01	21.19	20.63	20.95	45,384	-0.10(-0.50%)
Feb 17, 2006	21.19	21.19	20.75	21.05	35,217	-0.03(-0.13%)
Feb 16, 2006	20.63	21.13	20.51	21.08	66,352	+0.28(+1.37%)
Feb 15, 2006	20.48	20.84	20.38	20.79	16,113	+0.13(+0.64%)
Feb 14, 2006	19.94	20.71	19.71	20.66	35,353	+0.79(+3.99%)
Feb 13, 2006	19.92	20.09	19.57	19.87	78,166	-0.21(-1.04%)
Feb 10, 2006	19.97	20.08	19.83	20.08	59,845	-0.07(-0.34%)
Feb 09, 2006	19.98	20.61	19.97	20.15	57,097	+0.03(+0.17%)
Feb 08, 2006	19.99	20.12	19.84	20.11	45,839	+0.30(+1.51%)
Feb 07, 2006	20.60	20.70	19.75	19.82	101,861	-0.78(-3.78%)
Feb 06, 2006	20.77	20.96	20.50	20.59	61,421	-0.28(-1.36%)
Feb 03, 2006	20.17	20.98	20.17	20.88	54,010	+0.55(+2.70%)
Feb 02, 2006	20.54	20.80	20.21	20.33	81,317	-0.34(-1.65%)
Feb 01, 2006	20.35	20.77	20.26	20.67	57,113	+0.18(+0.88%)
Jan 31, 2006	20.22	20.52	20.02	20.49	73,661	+0.17(+0.82%)
Jan 30, 2006	20.68	20.77	20.20	20.32	31,439	-0.47(-2.24%)
Jan 27, 2006	20.84	20.84	20.49	20.79	73,949	-0.05(-0.23%)
Jan 26, 2006	20.30	20.84	20.30	20.84	60,999	+0.49(+2.39%)
Jan 25, 2006	20.71	20.71	20.16	20.35	55,628	-0.35(-1.71%)
Jan 24, 2006	20.61	20.70	20.48	20.70	68,764	+0.18(+0.88%)
Jan 23, 2006	20.85	20.95	20.36	20.52	63,164	-0.13(-0.64%)
Jan 20, 2006	21.08	21.08	20.66	20.66	64,222	-0.26(-1.23%)
Jan 19, 2006	20.74	20.91	20.46	20.91	37,569	+0.24(+1.18%)
Jan 18, 2006	20.57	20.77	20.45	20.67	32,557	+0.01(+0.07%)
Jan 17, 2006	20.46	20.76	20.43	20.66	73,645	-0.10(-0.50%)
Jan 13, 2006	20.07	20.76	20.07	20.76	30,166	+0.54(+2.68%)
Jan 12, 2006	20.59	20.64	20.15	20.22	21,733	-0.45(-2.18%)
Jan 11, 2006	20.74	20.81	20.53	20.67	37,538	-0.17(-0.83%)
Jan 10, 2006	20.59	20.84	20.52	20.84	46,317	+0.15(+0.74%)
Jan 09, 2006	20.84	20.97	20.67	20.69	28,905	-0.24(-1.16%)
Jan 06, 2006	20.25	21.00	20.25	20.93	58,194	+0.86(+4.29%)
Jan 05, 2006	20.32	20.38	19.85	20.07	34,267	-0.19(-0.93%)
Jan 04, 2006	20.41	20.49	20.03	20.26	33,197	-0.10(-0.48%)