Independent Bk Corp (NQ: INDB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2006	20.22	20.52	20.02	20.49	73,661	+0.17(+0.82%)
Jan 30, 2006	20.68	20.77	20.20	20.32	31,439	-0.47(-2.24%)
Jan 27, 2006	20.84	20.84	20.49	20.79	73,949	-0.05(-0.23%)
Jan 26, 2006	20.30	20.84	20.30	20.84	60,999	+0.49(+2.39%)
Jan 25, 2006	20.71	20.71	20.16	20.35	55,628	-0.35(-1.71%)
Jan 24, 2006	20.61	20.70	20.48	20.70	68,764	+0.18(+0.88%)
Jan 23, 2006	20.85	20.95	20.36	20.52	63,164	-0.13(-0.64%)
Jan 20, 2006	21.08	21.08	20.66	20.66	64,222	-0.26(-1.23%)
Jan 19, 2006	20.74	20.91	20.46	20.91	37,569	+0.24(+1.18%)
Jan 18, 2006	20.57	20.77	20.45	20.67	32,557	+0.01(+0.07%)
Jan 17, 2006	20.46	20.76	20.43	20.66	73,645	-0.10(-0.50%)
Jan 13, 2006	20.07	20.76	20.07	20.76	30,166	+0.54(+2.68%)
Jan 12, 2006	20.59	20.64	20.15	20.22	21,733	-0.45(-2.18%)
Jan 11, 2006	20.74	20.81	20.53	20.67	37,538	-0.17(-0.83%)
Jan 10, 2006	20.59	20.84	20.52	20.84	46,317	+0.15(+0.74%)
Jan 09, 2006	20.84	20.97	20.67	20.69	28,905	-0.24(-1.16%)
Jan 06, 2006	20.25	21.00	20.25	20.93	58,194	+0.86(+4.29%)
Jan 05, 2006	20.32	20.38	19.85	20.07	34,267	-0.19(-0.93%)
Jan 04, 2006	20.41	20.49	20.03	20.26	33,197	-0.10(-0.48%)