Independent Bk Corp (NQ: INDB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)