Independent Bk Corp (NQ: INDB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2006	24.22	24.27	23.69	23.73	197,033	-0.31(-1.27%)
Aug 30, 2006	23.66	24.21	23.46	24.03	23,904	+0.14(+0.58%)
Aug 29, 2006	23.27	23.97	23.20	23.89	71,951	+0.64(+2.75%)
Aug 28, 2006	23.30	23.30	23.09	23.25	25,746	+0.13(+0.54%)
Aug 25, 2006	22.94	23.37	22.94	23.13	23,866	-0.03(-0.15%)
Aug 24, 2006	23.07	23.16	22.84	23.16	43,798	+0.28(+1.25%)
Aug 23, 2006	23.31	23.46	22.80	22.88	24,430	-0.38(-1.61%)
Aug 22, 2006	22.90	23.25	22.82	23.25	42,678	+0.21(+0.93%)
Aug 21, 2006	23.13	23.34	22.98	23.04	19,938	-0.33(-1.39%)
Aug 18, 2006	23.49	23.52	23.26	23.37	34,524	+0.00(+0.00%)
Aug 17, 2006	23.63	23.89	23.30	23.37	31,473	-0.42(-1.78%)
Aug 16, 2006	23.30	23.93	23.08	23.79	48,516	+0.54(+2.33%)
Aug 15, 2006	22.84	23.34	22.57	23.25	32,689	+0.84(+3.75%)
Aug 14, 2006	22.23	22.94	22.20	22.41	28,462	+0.13(+0.56%)
Aug 11, 2006	22.47	22.72	22.15	22.28	23,699	-0.37(-1.63%)
Aug 10, 2006	22.13	22.75	21.83	22.65	38,554	+0.46(+2.07%)
Aug 09, 2006	22.95	23.10	22.15	22.19	51,569	-0.45(-1.99%)
Aug 08, 2006	23.48	23.49	22.56	22.64	51,039	-0.79(-3.35%)
Aug 07, 2006	23.19	23.46	23.10	23.43	26,279	+0.04(+0.18%)
Aug 04, 2006	23.83	24.00	22.99	23.39	43,760	-0.25(-1.06%)
Aug 03, 2006	23.12	23.78	22.84	23.64	76,991	+0.42(+1.80%)
Aug 02, 2006	23.17	23.46	23.11	23.22	19,940	+0.26(+1.15%)