Independent Bk Corp (NQ: INDB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	21.50	22.23	21.50	22.11	64,000	+0.47(+2.18%)
May 30, 2006	22.07	22.39	21.62	21.64	39,172	-0.54(-2.44%)
May 26, 2006	22.52	22.54	22.05	22.18	60,684	-0.23(-1.02%)
May 25, 2006	22.37	22.54	22.21	22.41	37,792	+0.21(+0.94%)
May 24, 2006	21.64	22.31	21.34	22.20	78,320	+0.40(+1.85%)
May 23, 2006	21.85	22.14	21.70	21.80	51,213	+0.10(+0.45%)
May 22, 2006	21.61	22.06	21.21	21.70	117,386	-0.10(-0.45%)
May 19, 2006	21.41	21.86	21.40	21.80	86,767	+0.22(+1.00%)
May 18, 2006	21.61	21.83	21.48	21.59	112,160	+0.08(+0.39%)
May 17, 2006	21.08	21.54	20.94	21.50	48,784	+0.17(+0.81%)
May 16, 2006	21.34	21.52	21.31	21.33	18,093	+0.04(+0.20%)
May 15, 2006	20.93	21.41	20.93	21.29	48,412	+0.15(+0.69%)
May 12, 2006	21.12	21.27	20.97	21.14	62,896	-0.14(-0.65%)
May 11, 2006	21.48	21.56	21.14	21.28	66,461	-0.33(-1.54%)
May 10, 2006	22.05	22.18	21.51	21.61	30,689	-0.46(-2.08%)
May 09, 2006	22.09	22.26	22.03	22.07	39,992	-0.15(-0.69%)
May 08, 2006	22.42	22.42	22.11	22.23	41,338	-0.06(-0.28%)
May 05, 2006	22.48	22.57	22.29	22.29	45,675	-0.01(-0.06%)
May 04, 2006	22.55	22.58	22.30	22.30	140,497	-0.18(-0.80%)
May 03, 2006	22.49	22.69	22.27	22.48	87,932	-0.20(-0.89%)
May 02, 2006	22.12	22.68	22.00	22.68	48,225	+0.62(+2.80%)