Independent Bk Corp (NQ: INDB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2005	21.16	21.16	20.80	21.11	19,957	-0.12(-0.56%)
Sep 29, 2005	20.31	21.23	20.15	21.23	47,740	+0.77(+3.77%)
Sep 28, 2005	20.98	21.09	19.93	20.45	29,665	-0.64(-3.03%)
Sep 27, 2005	20.60	21.21	20.60	21.09	24,464	+0.35(+1.71%)
Sep 26, 2005	20.95	21.19	20.65	20.74	41,357	-0.17(-0.80%)
Sep 23, 2005	20.91	20.91	20.29	20.91	21,188	+0.50(+2.45%)
Sep 22, 2005	20.41	20.56	19.62	20.41	34,566	+0.41(+2.05%)
Sep 21, 2005	20.40	20.40	19.82	20.00	39,902	-0.45(-2.21%)
Sep 20, 2005	21.08	21.48	20.40	20.45	40,272	-0.60(-2.84%)
Sep 19, 2005	21.53	21.53	20.91	21.04	17,127	-0.54(-2.51%)
Sep 16, 2005	20.95	21.59	20.78	21.59	123,248	+0.80(+3.84%)
Sep 15, 2005	20.67	20.82	20.48	20.79	64,040	+0.02(+0.10%)
Sep 14, 2005	21.64	21.74	20.45	20.77	89,957	-0.78(-3.61%)
Sep 13, 2005	21.57	21.86	21.36	21.54	47,290	-0.17(-0.77%)
Sep 12, 2005	21.43	21.81	20.98	21.71	62,320	+0.17(+0.81%)
Sep 09, 2005	21.61	21.61	21.27	21.54	22,451	+0.00(+0.00%)
Sep 08, 2005	21.44	21.54	21.14	21.54	25,585	+0.01(+0.03%)
Sep 07, 2005	21.26	21.54	21.04	21.53	49,033	-0.01(-0.03%)
Sep 06, 2005	21.41	21.54	21.11	21.54	37,845	+0.28(+1.34%)
Sep 02, 2005	21.41	21.82	21.07	21.25	36,308	-0.31(-1.45%)
Sep 01, 2005	21.04	21.82	21.04	21.57	38,314	+0.25(+1.17%)
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%)
Aug 01, 2005	21.14	21.47	21.04	21.46	81,987	+0.37(+1.75%)
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%)