Independent Bk Corp (NQ: INDB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	19.77	19.97	19.62	19.82	53,764	+0.01(+0.07%)
Dec 29, 2005	20.15	20.48	19.76	19.81	66,604	-0.50(-2.46%)
Dec 28, 2005	20.29	20.38	20.10	20.31	19,574	+0.24(+1.18%)
Dec 27, 2005	20.15	20.57	19.97	20.07	63,473	-0.12(-0.58%)
Dec 23, 2005	19.94	20.25	19.93	20.19	17,571	+0.31(+1.54%)
Dec 22, 2005	19.68	19.88	19.63	19.88	33,053	+0.08(+0.39%)
Dec 21, 2005	19.79	19.87	19.63	19.81	38,595	+0.10(+0.53%)
Dec 20, 2005	19.68	19.92	19.63	19.70	37,950	+0.03(+0.14%)
Dec 19, 2005	19.56	19.72	19.56	19.68	44,644	+0.13(+0.68%)
Dec 16, 2005	19.97	20.00	19.54	19.54	148,382	-0.52(-2.60%)
Dec 15, 2005	20.37	20.40	19.75	20.07	33,441	-0.15(-0.72%)
Dec 14, 2005	20.79	20.79	20.21	20.21	26,009	-0.44(-2.15%)
Dec 13, 2005	20.54	20.66	20.26	20.66	16,175	+0.12(+0.58%)
Dec 12, 2005	20.25	20.54	20.24	20.54	21,997	+0.20(+0.99%)
Dec 09, 2005	20.02	20.38	19.95	20.34	8,248	+0.21(+1.04%)
Dec 08, 2005	19.96	20.41	19.88	20.13	19,817	+0.17(+0.84%)
Dec 07, 2005	20.29	20.35	19.95	19.96	29,608	-0.62(-3.00%)
Dec 06, 2005	20.63	20.80	20.51	20.58	18,669	+0.09(+0.44%)
Dec 05, 2005	20.43	20.59	20.19	20.49	25,075	-0.15(-0.71%)
Dec 02, 2005	20.59	20.65	20.02	20.63	25,808	+0.01(+0.07%)