Independent Bk Corp (NQ: INDB )

Historical Prices

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