Independent Bk Corp (NQ: INDB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	20.91	21.29	20.84	21.09	85,971	+0.03(+0.13%)
Jul 28, 2005	20.16	21.07	20.16	21.07	51,600	+0.93(+4.62%)
Jul 27, 2005	20.19	20.45	19.97	20.13	82,317	+0.01(+0.07%)
Jul 26, 2005	20.22	20.80	20.00	20.12	73,310	+0.04(+0.21%)
Jul 25, 2005	20.50	20.84	20.04	20.08	35,309	-0.42(-2.03%)
Jul 22, 2005	20.15	20.50	20.02	20.50	66,988	+0.40(+1.97%)
Jul 21, 2005	20.74	20.85	20.04	20.10	100,520	-0.62(-2.98%)
Jul 20, 2005	20.29	20.82	20.27	20.72	56,565	+0.22(+1.05%)
Jul 19, 2005	20.01	20.55	19.86	20.50	58,329	+0.64(+3.22%)
Jul 18, 2005	20.58	20.59	19.86	19.86	30,300	-0.76(-3.70%)
Jul 15, 2005	20.84	21.01	20.34	20.63	44,797	-0.54(-2.56%)
Jul 14, 2005	21.25	21.89	20.96	21.17	49,774	+0.15(+0.73%)
Jul 13, 2005	21.34	21.34	20.94	21.02	22,022	-0.32(-1.50%)
Jul 12, 2005	21.32	21.39	21.16	21.34	90,088	-0.08(-0.39%)
Jul 11, 2005	20.60	21.53	20.60	21.42	54,976	+0.88(+4.30%)
Jul 08, 2005	20.32	20.54	20.14	20.54	87,989	+0.27(+1.34%)
Jul 07, 2005	19.88	20.27	19.78	20.27	38,716	+0.24(+1.18%)
Jul 06, 2005	20.25	20.32	20.03	20.03	23,501	-0.25(-1.23%)
Jul 05, 2005	19.69	20.28	19.62	20.28	35,263	+0.69(+3.51%)
Jul 01, 2005	19.75	19.75	19.29	19.59	28,066	-0.01(-0.04%)
Jun 30, 2005	20.09	20.16	19.50	19.60	28,423	-0.44(-2.22%)
Jun 29, 2005	19.79	20.05	19.50	20.04	18,008	+0.10(+0.52%)
Jun 28, 2005	19.04	19.95	19.02	19.94	75,977	+1.05(+5.55%)
Jun 27, 2005	18.86	19.06	18.68	18.89	40,715	+0.01(+0.04%)
Jun 24, 2005	18.79	18.93	18.61	18.88	268,727	+0.01(+0.04%)
Jun 23, 2005	19.50	19.79	18.88	18.88	31,628	-0.88(-4.43%)
Jun 22, 2005	20.00	20.23	19.56	19.75	19,033	+0.01(+0.03%)
Jun 21, 2005	20.19	20.19	19.73	19.75	11,223	-0.42(-2.07%)
Jun 20, 2005	20.25	20.34	19.84	20.16	19,197	-0.17(-0.82%)
Jun 17, 2005	20.50	20.50	20.09	20.33	96,821	-0.03(-0.17%)
Jun 16, 2005	20.40	20.40	20.12	20.36	35,851	+0.04(+0.21%)
Jun 15, 2005	20.39	20.39	20.00	20.32	52,476	+0.01(+0.07%)
Jun 14, 2005	19.96	20.32	19.79	20.31	35,459	+0.36(+1.81%)
Jun 13, 2005	20.45	20.45	19.52	19.95	28,920	-0.28(-1.37%)
Jun 10, 2005	20.43	20.43	20.15	20.22	23,515	-0.09(-0.44%)
Jun 09, 2005	20.07	20.44	19.47	20.32	32,813	+0.28(+1.39%)
Jun 08, 2005	20.03	20.18	19.86	20.04	161,170	+0.01(+0.03%)
Jun 07, 2005	20.15	20.38	19.72	20.03	45,895	-0.03(-0.17%)
Jun 06, 2005	19.45	20.15	19.36	20.07	69,362	+0.54(+2.78%)
Jun 03, 2005	19.59	19.80	19.52	19.52	43,843	-0.26(-1.33%)
Jun 02, 2005	19.49	19.79	18.96	19.79	86,354	-0.01(-0.03%)
Jun 01, 2005	19.50	19.80	19.45	19.79	52,503	+0.39(+2.01%)
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%)