Independent Bk Corp (NQ: INDB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Mar 01, 2005	20.67	21.02	20.37	21.02	52,094	+0.51(+2.51%)
Feb 28, 2005	20.41	20.70	20.07	20.50	60,838	-0.23(-1.11%)
Feb 25, 2005	20.19	20.77	20.05	20.73	50,137	+0.26(+1.29%)
Feb 24, 2005	19.97	20.51	19.56	20.47	49,642	+0.74(+3.73%)
Feb 23, 2005	19.87	20.12	19.73	19.73	37,007	+0.04(+0.21%)
Feb 22, 2005	19.89	20.70	19.63	19.69	95,818	-0.53(-2.61%)
Feb 18, 2005	20.64	20.70	19.92	20.22	28,288	-0.17(-0.82%)
Feb 17, 2005	20.55	20.98	20.38	20.38	35,951	-0.46(-2.20%)
Feb 16, 2005	20.38	20.84	20.37	20.84	48,906	+0.35(+1.73%)
Feb 15, 2005	20.47	20.83	20.36	20.49	40,683	-0.15(-0.71%)
Feb 14, 2005	20.54	20.76	20.36	20.63	16,517	-0.14(-0.67%)
Feb 11, 2005	20.30	20.91	20.16	20.77	41,940	+0.10(+0.47%)
Feb 10, 2005	20.44	20.75	20.29	20.68	114,382	+0.22(+1.05%)
Feb 09, 2005	21.31	21.40	20.36	20.46	92,546	-0.76(-3.60%)
Feb 08, 2005	21.54	21.54	21.11	21.23	77,468	-0.31(-1.45%)
Feb 07, 2005	21.12	21.54	20.95	21.54	79,234	+0.63(+3.02%)
Feb 04, 2005	20.67	21.06	20.50	20.91	64,431	+0.03(+0.13%)
Feb 03, 2005	20.81	20.89	20.63	20.88	57,900	-0.10(-0.50%)
Feb 02, 2005	20.84	21.00	20.63	20.98	80,113	+0.14(+0.67%)
Feb 01, 2005	20.74	20.95	20.48	20.84	95,813	+0.31(+1.52%)
Jan 31, 2005	20.50	20.73	20.37	20.53	54,473	+0.21(+1.03%)
Jan 28, 2005	20.50	20.55	20.27	20.32	31,584	-0.31(-1.52%)
Jan 27, 2005	20.50	20.84	20.50	20.63	68,615	-0.12(-0.60%)
Jan 26, 2005	20.50	20.76	20.04	20.76	55,892	+0.51(+2.50%)
Jan 25, 2005	20.64	20.64	20.15	20.25	72,013	-0.24(-1.15%)
Jan 24, 2005	20.87	20.87	20.20	20.49	31,290	+0.06(+0.27%)
Jan 21, 2005	20.62	20.88	20.26	20.43	49,175	+0.12(+0.58%)
Jan 20, 2005	20.52	20.73	20.32	20.32	54,768	-0.42(-2.04%)
Jan 19, 2005	21.18	21.54	20.74	20.74	75,116	-0.44(-2.10%)
Jan 18, 2005	21.43	21.69	21.05	21.18	57,307	-0.25(-1.17%)
Jan 14, 2005	22.05	22.36	21.22	21.43	127,339	-0.25(-1.15%)
Jan 13, 2005	21.84	22.02	21.67	21.68	26,902	-0.51(-2.32%)
Jan 12, 2005	21.89	22.22	21.67	22.20	18,649	+0.31(+1.43%)
Jan 11, 2005	22.40	22.40	21.89	21.89	30,060	-0.06(-0.28%)
Jan 10, 2005	21.67	22.66	21.54	21.95	29,580	+0.18(+0.83%)
Jan 07, 2005	22.77	22.77	21.68	21.77	47,970	-0.77(-3.42%)
Jan 06, 2005	22.32	22.87	22.32	22.54	48,319	-0.18(-0.79%)
Jan 05, 2005	22.93	22.96	22.34	22.72	73,606	-0.35(-1.51%)
Jan 04, 2005	23.34	23.48	22.96	23.07	39,353	+0.10(+0.42%)