Independent Bk Corp (NQ: INDB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	19.85	20.46	19.53	20.44	41,101	+0.42(+2.09%)
Apr 27, 2006	20.15	21.05	19.90	20.02	208,600	-0.33(-1.64%)
Apr 26, 2006	20.01	20.48	20.01	20.36	42,609	+0.36(+1.80%)
Apr 25, 2006	20.34	20.39	19.91	20.00	62,517	-0.24(-1.21%)
Apr 24, 2006	20.46	20.46	20.24	20.24	47,697	-0.31(-1.53%)
Apr 21, 2006	21.13	21.14	20.43	20.55	105,542	-0.31(-1.48%)
Apr 20, 2006	21.13	21.13	20.67	20.86	32,734	-0.17(-0.82%)
Apr 19, 2006	21.08	21.19	20.87	21.04	57,860	-0.15(-0.70%)
Apr 18, 2006	20.36	21.18	20.21	21.18	132,006	+0.83(+4.07%)
Apr 17, 2006	20.43	20.45	20.07	20.36	48,796	+0.10(+0.51%)
Apr 13, 2006	20.39	20.50	20.16	20.25	71,877	+0.55(+2.80%)
Apr 12, 2006	19.62	19.71	19.37	19.70	197,440	+0.08(+0.43%)
Apr 11, 2006	19.59	19.71	19.59	19.62	38,174	-0.01(-0.07%)
Apr 10, 2006	19.62	20.05	19.59	19.63	68,534	-0.08(-0.39%)
Apr 07, 2006	20.61	20.75	19.66	19.71	54,837	-0.71(-3.46%)
Apr 06, 2006	20.28	20.57	20.19	20.41	26,507	-0.03(-0.16%)
Apr 05, 2006	20.30	20.46	20.04	20.45	22,758	+0.15(+0.76%)
Apr 04, 2006	20.46	20.52	20.14	20.29	30,447	+0.03(+0.16%)
Apr 03, 2006	20.75	20.75	20.10	20.26	37,719	-0.39(-1.90%)
Mar 31, 2006	20.48	20.66	20.10	20.65	35,603	+0.30(+1.48%)
Mar 30, 2006	20.39	20.47	20.11	20.35	85,569	-0.42(-2.01%)
Mar 29, 2006	20.18	20.77	20.18	20.77	53,169	+0.62(+3.09%)
Mar 28, 2006	20.19	20.55	20.09	20.14	23,977	-0.15(-0.73%)
Mar 27, 2006	20.26	20.45	20.21	20.29	44,874	-0.10(-0.50%)
Mar 24, 2006	20.17	20.40	20.10	20.39	39,249	+0.32(+1.60%)
Mar 23, 2006	20.10	20.23	20.03	20.07	41,568	-0.15(-0.76%)
Mar 22, 2006	19.90	20.23	19.90	20.23	76,130	+0.31(+1.58%)
Mar 21, 2006	20.01	20.20	19.84	19.91	99,788	-0.18(-0.89%)
Mar 20, 2006	19.89	20.23	19.75	20.09	129,736	+0.21(+1.03%)
Mar 17, 2006	19.64	20.10	19.47	19.89	644,114	+0.34(+1.74%)
Mar 16, 2006	19.74	19.89	19.47	19.55	36,147	-0.10(-0.52%)
Mar 15, 2006	19.58	19.66	19.22	19.65	22,048	+0.06(+0.33%)
Mar 14, 2006	19.15	19.59	19.05	19.58	39,242	+0.48(+2.49%)
Mar 13, 2006	19.15	19.30	19.03	19.11	18,778	-0.03(-0.17%)
Mar 10, 2006	18.97	19.21	18.86	19.14	21,168	+0.21(+1.12%)
Mar 09, 2006	18.97	19.17	18.90	18.93	34,733	-0.09(-0.47%)
Mar 08, 2006	18.91	19.17	18.83	19.02	22,800	+0.10(+0.54%)
Mar 07, 2006	19.25	19.38	18.91	18.92	25,185	-0.35(-1.83%)
Mar 06, 2006	19.75	19.75	19.26	19.27	29,382	-0.53(-2.66%)
Mar 03, 2006	19.62	20.07	19.49	19.80	39,268	+0.08(+0.39%)
Mar 02, 2006	19.60	19.84	19.52	19.72	37,732	-0.15(-0.78%)
Mar 01, 2006	19.60	19.91	19.29	19.87	38,756	+0.41(+2.11%)
Feb 28, 2006	20.04	19.86	19.28	19.46	35,655	-0.58(-2.88%)
Feb 27, 2006	19.78	20.10	19.69	20.04	28,901	+0.26(+1.30%)
Feb 24, 2006	19.42	19.78	19.28	19.78	35,550	+0.19(+0.95%)
Feb 23, 2006	19.55	19.74	19.43	19.60	38,037	-0.04(-0.23%)
Feb 22, 2006	19.40	19.80	19.30	19.64	29,004	+0.28(+1.43%)
Feb 21, 2006	19.42	19.59	19.07	19.37	49,090	-0.10(-0.50%)
Feb 17, 2006	19.59	19.59	19.18	19.46	38,093	-0.03(-0.13%)
Feb 16, 2006	19.08	19.53	18.96	19.49	71,771	+0.26(+1.37%)
Feb 15, 2006	18.94	19.26	18.84	19.22	17,429	+0.12(+0.64%)
Feb 14, 2006	18.43	19.15	18.23	19.10	38,241	+0.73(+3.99%)
Feb 13, 2006	18.42	18.58	18.09	18.37	84,549	-0.19(-1.04%)
Feb 10, 2006	18.47	18.56	18.33	18.56	64,732	-0.06(-0.34%)
Feb 09, 2006	18.47	19.06	18.46	18.63	61,760	+0.03(+0.17%)
Feb 08, 2006	18.48	18.60	18.34	18.60	49,582	+0.28(+1.51%)
Feb 07, 2006	19.04	19.13	18.26	18.32	110,180	-0.72(-3.78%)
Feb 06, 2006	19.20	19.38	18.95	19.04	66,437	-0.26(-1.36%)
Feb 03, 2006	18.65	19.40	18.65	19.30	58,421	+0.51(+2.70%)
Feb 02, 2006	18.99	19.23	18.69	18.79	87,957	-0.31(-1.65%)