Independent Bk Corp (NQ: INDB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2006	22.16	22.35	21.75	22.34	32,915	+0.33(+1.48%)
Mar 30, 2006	22.06	22.14	21.75	22.01	79,109	-0.45(-2.01%)
Mar 29, 2006	21.83	22.46	21.83	22.46	49,155	+0.67(+3.09%)
Mar 28, 2006	21.84	22.23	21.73	21.79	22,166	-0.16(-0.73%)
Mar 27, 2006	21.91	22.12	21.86	21.95	41,486	-0.11(-0.50%)
Mar 24, 2006	21.82	22.07	21.75	22.06	36,286	+0.35(+1.60%)
Mar 23, 2006	21.75	21.89	21.67	21.71	38,429	-0.17(-0.76%)
Mar 22, 2006	21.52	21.88	21.52	21.88	70,382	+0.34(+1.58%)
Mar 21, 2006	21.65	21.85	21.46	21.54	92,254	-0.19(-0.89%)
Mar 20, 2006	21.51	21.88	21.36	21.73	119,941	+0.22(+1.03%)
Mar 17, 2006	21.25	21.75	21.06	21.51	595,484	+0.37(+1.74%)
Mar 16, 2006	21.36	21.52	21.06	21.14	33,418	-0.11(-0.52%)
Mar 15, 2006	21.18	21.27	20.79	21.25	20,383	+0.07(+0.33%)
Mar 14, 2006	20.72	21.19	20.61	21.18	36,279	+0.51(+2.49%)
Mar 13, 2006	20.71	20.88	20.58	20.67	17,361	-0.03(-0.17%)
Mar 10, 2006	20.52	20.77	20.40	20.70	19,570	+0.23(+1.12%)
Mar 09, 2006	20.52	20.73	20.45	20.48	32,111	-0.10(-0.47%)
Mar 08, 2006	20.45	20.73	20.36	20.57	21,078	+0.11(+0.54%)
Mar 07, 2006	20.82	20.96	20.45	20.46	23,283	-0.38(-1.83%)
Mar 06, 2006	21.36	21.36	20.83	20.84	27,164	-0.57(-2.66%)
Mar 03, 2006	21.22	21.71	21.09	21.41	36,303	+0.08(+0.39%)
Mar 02, 2006	21.20	21.46	21.11	21.33	34,883	-0.17(-0.78%)