Independent Bk Corp (NQ: INDB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	20.91	21.29	20.84	21.09	85,971	+0.03(+0.13%)
Jul 28, 2005	20.16	21.07	20.16	21.07	51,600	+0.93(+4.62%)
Jul 27, 2005	20.19	20.45	19.97	20.13	82,317	+0.01(+0.07%)
Jul 26, 2005	20.22	20.80	20.00	20.12	73,310	+0.04(+0.21%)
Jul 25, 2005	20.50	20.84	20.04	20.08	35,309	-0.42(-2.03%)
Jul 22, 2005	20.15	20.50	20.02	20.50	66,988	+0.40(+1.97%)
Jul 21, 2005	20.74	20.85	20.04	20.10	100,520	-0.62(-2.98%)
Jul 20, 2005	20.29	20.82	20.27	20.72	56,565	+0.22(+1.05%)
Jul 19, 2005	20.01	20.55	19.86	20.50	58,329	+0.64(+3.22%)
Jul 18, 2005	20.58	20.59	19.86	19.86	30,300	-0.76(-3.70%)
Jul 15, 2005	20.84	21.01	20.34	20.63	44,797	-0.54(-2.56%)
Jul 14, 2005	21.25	21.89	20.96	21.17	49,774	+0.15(+0.73%)
Jul 13, 2005	21.34	21.34	20.94	21.02	22,022	-0.32(-1.50%)
Jul 12, 2005	21.32	21.39	21.16	21.34	90,088	-0.08(-0.39%)
Jul 11, 2005	20.60	21.53	20.60	21.42	54,976	+0.88(+4.30%)
Jul 08, 2005	20.32	20.54	20.14	20.54	87,989	+0.27(+1.34%)
Jul 07, 2005	19.88	20.27	19.78	20.27	38,716	+0.24(+1.18%)
Jul 06, 2005	20.25	20.32	20.03	20.03	23,501	-0.25(-1.23%)
Jul 05, 2005	19.69	20.28	19.62	20.28	35,263	+0.69(+3.51%)