Independent Bk Corp (NQ: INDB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2005	20.76	21.32	20.43	21.32	51,796	+0.49(+2.34%)
Aug 30, 2005	21.29	21.29	20.56	20.83	41,027	-0.41(-1.93%)
Aug 29, 2005	20.84	21.36	20.75	21.24	40,839	+0.29(+1.39%)
Aug 26, 2005	21.05	21.07	20.88	20.95	142,940	-0.06(-0.26%)
Aug 25, 2005	20.84	21.20	20.84	21.00	33,631	-0.09(-0.43%)
Aug 24, 2005	20.95	21.19	20.77	21.09	32,558	+0.06(+0.30%)
Aug 23, 2005	21.06	21.18	20.95	21.03	31,630	-0.02(-0.10%)
Aug 22, 2005	20.80	21.18	20.74	21.05	60,788	+0.31(+1.51%)
Aug 19, 2005	20.81	21.11	20.74	20.74	90,835	-0.07(-0.33%)
Aug 18, 2005	21.02	21.02	20.70	20.81	40,139	-0.22(-1.02%)
Aug 17, 2005	21.02	21.18	21.02	21.02	55,435	-0.12(-0.59%)
Aug 16, 2005	21.19	21.19	20.93	21.15	115,146	-0.13(-0.59%)
Aug 15, 2005	21.16	21.40	20.91	21.27	59,236	+0.08(+0.39%)
Aug 12, 2005	21.12	21.34	20.79	21.19	65,645	-0.03(-0.13%)
Aug 11, 2005	21.08	21.39	21.02	21.22	36,984	+0.10(+0.49%)
Aug 10, 2005	20.98	21.46	20.98	21.11	142,302	-0.01(-0.03%)
Aug 09, 2005	21.02	21.19	21.00	21.12	75,590	+0.10(+0.50%)
Aug 08, 2005	20.90	21.15	20.90	21.02	69,225	+0.20(+0.97%)
Aug 05, 2005	20.76	21.01	20.52	20.82	152,678	+0.02(+0.10%)
Aug 04, 2005	21.82	21.93	20.73	20.79	97,654	-1.03(-4.71%)
Aug 03, 2005	21.48	22.04	21.48	21.82	110,899	-0.08(-0.38%)
Aug 02, 2005	21.31	21.91	21.12	21.91	30,461	+0.44(+2.07%)