Independent Bk Corp (NQ: INDB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	19.61	19.61	19.15	19.41	70,633	+0.01(+0.07%)
May 27, 2005	18.81	19.54	18.81	19.39	33,295	+0.26(+1.38%)
May 26, 2005	18.90	19.13	18.78	19.13	15,577	+0.31(+1.62%)
May 25, 2005	19.00	19.13	18.76	18.82	59,551	-0.46(-2.38%)
May 24, 2005	19.13	19.42	19.06	19.28	23,173	-0.08(-0.39%)
May 23, 2005	19.45	19.45	19.32	19.36	10,957	+0.01(+0.07%)
May 20, 2005	19.48	19.49	19.22	19.34	18,565	-0.04(-0.22%)
May 19, 2005	19.45	19.45	19.29	19.38	16,094	-0.03(-0.14%)
May 18, 2005	18.86	19.45	18.86	19.41	40,444	+0.58(+3.10%)
May 17, 2005	18.20	18.88	18.14	18.83	31,428	+0.40(+2.19%)
May 16, 2005	17.50	18.43	17.50	18.43	32,825	+0.84(+4.78%)
May 13, 2005	18.10	18.36	17.40	17.58	40,403	-0.64(-3.51%)
May 12, 2005	18.75	19.01	18.22	18.22	20,959	-0.53(-2.81%)
May 11, 2005	18.13	18.84	17.93	18.75	36,174	+0.67(+3.68%)
May 10, 2005	18.38	18.59	18.05	18.09	28,322	-0.41(-2.22%)
May 09, 2005	18.45	18.59	18.45	18.49	47,432	-0.08(-0.45%)
May 06, 2005	19.34	19.38	18.53	18.58	31,230	-0.40(-2.09%)
May 05, 2005	19.34	19.52	18.97	18.97	54,478	-0.48(-2.46%)
May 04, 2005	18.90	19.52	18.90	19.45	58,463	+0.79(+4.21%)
May 03, 2005	18.93	19.18	18.65	18.67	32,704	-0.57(-2.96%)
May 02, 2005	19.21	19.43	18.93	19.24	27,695	+0.17(+0.91%)
Apr 29, 2005	18.92	19.09	18.52	19.06	28,497	+0.35(+1.86%)
Apr 28, 2005	18.85	19.14	18.55	18.72	48,535	-0.26(-1.39%)
Apr 27, 2005	18.74	19.19	18.34	18.98	49,004	+0.29(+1.56%)
Apr 26, 2005	18.90	19.17	18.57	18.69	59,674	-0.49(-2.54%)
Apr 25, 2005	18.93	19.18	18.84	19.18	19,738	+0.41(+2.18%)
Apr 22, 2005	19.09	19.22	18.77	18.77	42,982	-0.37(-1.92%)
Apr 21, 2005	18.70	19.20	18.61	19.13	58,663	+0.82(+4.48%)
Apr 20, 2005	18.75	18.76	18.16	18.31	46,484	-0.49(-2.62%)
Apr 19, 2005	18.76	19.13	18.59	18.81	72,160	-0.01(-0.07%)
Apr 18, 2005	19.09	19.20	18.73	18.82	44,161	+0.17(+0.89%)
Apr 15, 2005	19.31	20.12	18.65	18.65	75,726	-0.53(-2.75%)
Apr 14, 2005	19.88	20.11	19.11	19.18	65,392	-0.43(-2.20%)
Apr 13, 2005	20.02	20.18	19.61	19.61	15,445	-0.62(-3.06%)
Apr 12, 2005	19.57	20.28	19.33	20.23	42,526	+0.63(+3.23%)
Apr 11, 2005	19.79	20.14	19.58	19.60	74,037	-0.35(-1.74%)
Apr 08, 2005	20.30	20.64	19.79	19.95	79,817	-0.56(-2.74%)
Apr 07, 2005	20.57	20.66	20.07	20.51	28,734	+0.14(+0.68%)
Apr 06, 2005	20.31	20.54	20.27	20.37	26,173	+0.09(+0.45%)
Apr 05, 2005	20.15	20.29	19.96	20.28	55,074	+0.33(+1.67%)
Apr 04, 2005	19.61	20.08	19.56	19.95	44,228	+0.35(+1.81%)
Apr 01, 2005	20.30	20.36	19.48	19.59	87,939	-0.56(-2.76%)
Mar 31, 2005	20.39	20.39	19.67	20.15	74,539	-0.14(-0.69%)
Mar 30, 2005	19.63	20.48	19.63	20.29	94,735	+0.53(+2.67%)
Mar 29, 2005	19.77	20.39	19.59	19.76	151,976	-0.30(-1.49%)
Mar 28, 2005	20.17	20.68	19.91	20.06	107,131	-0.14(-0.69%)
Mar 24, 2005	20.18	20.57	19.70	20.20	31,490	+0.31(+1.57%)
Mar 23, 2005	19.63	20.13	19.63	19.88	37,674	+0.13(+0.67%)
Mar 22, 2005	20.70	20.70	19.66	19.75	21,215	-0.71(-3.48%)
Mar 21, 2005	21.04	21.04	19.98	20.46	63,882	-0.40(-1.91%)
Mar 18, 2005	20.98	21.16	20.51	20.86	141,119	-0.20(-0.96%)
Mar 17, 2005	20.95	21.12	20.63	21.07	51,943	+0.19(+0.90%)
Mar 16, 2005	20.69	21.05	20.69	20.88	47,216	+0.02(+0.10%)
Mar 15, 2005	20.98	21.19	20.75	20.86	76,904	-0.21(-0.99%)
Mar 14, 2005	20.52	21.07	20.52	21.07	61,073	+0.29(+1.40%)
Mar 11, 2005	20.76	20.95	20.51	20.77	34,723	+0.01(+0.07%)
Mar 10, 2005	20.50	21.18	20.50	20.76	77,076	-0.07(-0.33%)
Mar 09, 2005	20.84	21.07	20.67	20.83	53,080	-0.24(-1.15%)
Mar 08, 2005	20.84	21.18	20.84	21.07	48,582	+0.09(+0.43%)
Mar 07, 2005	21.18	21.54	20.84	20.98	49,768	-0.01(-0.03%)
Mar 04, 2005	21.04	21.19	20.54	20.99	44,942	+0.25(+1.21%)
Mar 03, 2005	21.02	21.02	20.35	20.74	54,167	-0.23(-1.09%)
Mar 02, 2005	20.62	21.02	20.62	20.97	62,002	-0.05(-0.23%)