Independent Bk Corp (NQ: INDB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2006	23.08	23.18	22.57	22.59	39,876	-0.58(-2.49%)
Sep 28, 2006	23.45	23.45	22.74	23.17	42,883	-0.10(-0.45%)
Sep 27, 2006	22.93	23.29	22.88	23.27	23,410	+0.19(+0.81%)
Sep 26, 2006	23.01	23.26	22.96	23.09	27,185	-0.39(-1.66%)
Sep 25, 2006	22.91	23.53	22.75	23.48	62,266	+0.59(+2.58%)
Sep 22, 2006	23.22	23.35	22.71	22.89	42,737	-0.52(-2.23%)
Sep 21, 2006	23.69	23.87	23.19	23.41	27,175	-0.25(-1.06%)
Sep 20, 2006	23.18	23.66	23.05	23.66	43,265	+0.73(+3.18%)
Sep 19, 2006	23.62	23.62	22.73	22.93	78,596	-0.76(-3.20%)
Sep 18, 2006	23.59	23.79	23.41	23.68	54,937	-0.09(-0.38%)
Sep 15, 2006	23.72	23.83	23.27	23.78	146,053	+0.15(+0.65%)
Sep 14, 2006	23.44	23.62	23.33	23.62	33,331	+0.00(+0.00%)
Sep 13, 2006	23.62	23.62	23.36	23.62	51,946	+0.00(+0.00%)
Sep 12, 2006	22.89	23.66	22.89	23.62	57,084	+0.89(+3.91%)
Sep 11, 2006	22.75	22.91	22.43	22.73	20,419	-0.08(-0.37%)
Sep 08, 2006	22.66	22.85	22.48	22.82	37,318	+0.10(+0.46%)
Sep 07, 2006	23.15	23.21	22.71	22.71	46,777	-0.56(-2.42%)
Sep 06, 2006	23.71	23.87	23.23	23.27	35,163	-0.60(-2.50%)
Sep 05, 2006	24.11	24.11	23.71	23.87	28,913	-0.06(-0.23%)