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%)