Independent Bk Corp (NQ: INDB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2006	23.08	23.18	22.57	22.59	39,876	-0.58(-2.49%)
Sep 28, 2006	23.45	23.45	22.74	23.17	42,883	-0.10(-0.45%)
Sep 27, 2006	22.93	23.29	22.88	23.27	23,410	+0.19(+0.81%)
Sep 26, 2006	23.01	23.26	22.96	23.09	27,185	-0.39(-1.66%)
Sep 25, 2006	22.91	23.53	22.75	23.48	62,266	+0.59(+2.58%)
Sep 22, 2006	23.22	23.35	22.71	22.89	42,737	-0.52(-2.23%)
Sep 21, 2006	23.69	23.87	23.19	23.41	27,175	-0.25(-1.06%)
Sep 20, 2006	23.18	23.66	23.05	23.66	43,265	+0.73(+3.18%)
Sep 19, 2006	23.62	23.62	22.73	22.93	78,596	-0.76(-3.20%)
Sep 18, 2006	23.59	23.79	23.41	23.68	54,937	-0.09(-0.38%)
Sep 15, 2006	23.72	23.83	23.27	23.78	146,053	+0.15(+0.65%)
Sep 14, 2006	23.44	23.62	23.33	23.62	33,331	+0.00(+0.00%)
Sep 13, 2006	23.62	23.62	23.36	23.62	51,946	+0.00(+0.00%)
Sep 12, 2006	22.89	23.66	22.89	23.62	57,084	+0.89(+3.91%)
Sep 11, 2006	22.75	22.91	22.43	22.73	20,419	-0.08(-0.37%)
Sep 08, 2006	22.66	22.85	22.48	22.82	37,318	+0.10(+0.46%)
Sep 07, 2006	23.15	23.21	22.71	22.71	46,777	-0.56(-2.42%)
Sep 06, 2006	23.71	23.87	23.23	23.27	35,163	-0.60(-2.50%)
Sep 05, 2006	24.11	24.11	23.71	23.87	28,913	-0.06(-0.23%)
Sep 01, 2006	23.96	24.10	23.88	23.93	21,360	+0.20(+0.85%)
Aug 31, 2006	24.22	24.27	23.69	23.73	197,033	-0.31(-1.27%)
Aug 30, 2006	23.66	24.21	23.46	24.03	23,904	+0.14(+0.58%)
Aug 29, 2006	23.27	23.97	23.20	23.89	71,951	+0.64(+2.75%)
Aug 28, 2006	23.30	23.30	23.09	23.25	25,746	+0.13(+0.54%)
Aug 25, 2006	22.94	23.37	22.94	23.13	23,866	-0.03(-0.15%)
Aug 24, 2006	23.07	23.16	22.84	23.16	43,798	+0.28(+1.25%)
Aug 23, 2006	23.31	23.46	22.80	22.88	24,430	-0.38(-1.61%)
Aug 22, 2006	22.90	23.25	22.82	23.25	42,678	+0.21(+0.93%)
Aug 21, 2006	23.13	23.34	22.98	23.04	19,938	-0.33(-1.39%)
Aug 18, 2006	23.49	23.52	23.26	23.37	34,524	+0.00(+0.00%)
Aug 17, 2006	23.63	23.89	23.30	23.37	31,473	-0.42(-1.78%)
Aug 16, 2006	23.30	23.93	23.08	23.79	48,516	+0.54(+2.33%)
Aug 15, 2006	22.84	23.34	22.57	23.25	32,689	+0.84(+3.75%)
Aug 14, 2006	22.23	22.94	22.20	22.41	28,462	+0.13(+0.56%)
Aug 11, 2006	22.47	22.72	22.15	22.28	23,699	-0.37(-1.63%)
Aug 10, 2006	22.13	22.75	21.83	22.65	38,554	+0.46(+2.07%)
Aug 09, 2006	22.95	23.10	22.15	22.19	51,569	-0.45(-1.99%)
Aug 08, 2006	23.48	23.49	22.56	22.64	51,039	-0.79(-3.35%)
Aug 07, 2006	23.19	23.46	23.10	23.43	26,279	+0.04(+0.18%)
Aug 04, 2006	23.83	24.00	22.99	23.39	43,760	-0.25(-1.06%)
Aug 03, 2006	23.12	23.78	22.84	23.64	76,991	+0.42(+1.80%)
Aug 02, 2006	23.17	23.46	23.11	23.22	19,940	+0.26(+1.15%)
Aug 01, 2006	23.48	23.48	22.93	22.96	22,210	-0.60(-2.57%)
Jul 31, 2006	23.30	23.63	23.00	23.56	79,738	-0.10(-0.41%)
Jul 28, 2006	23.16	23.80	23.16	23.66	53,872	+0.73(+3.18%)
Jul 27, 2006	23.34	23.43	22.89	22.93	44,926	-0.23(-0.99%)
Jul 26, 2006	23.14	23.43	22.79	23.16	58,767	-0.16(-0.69%)
Jul 25, 2006	23.52	23.59	23.14	23.32	62,836	-0.19(-0.80%)
Jul 24, 2006	22.47	23.50	22.50	23.50	83,899	+1.04(+4.61%)
Jul 21, 2006	22.41	22.64	22.40	22.47	191,047	-0.09(-0.40%)
Jul 20, 2006	22.85	22.92	22.34	22.56	52,222	-0.44(-1.90%)
Jul 19, 2006	22.23	23.57	22.09	23.00	107,757	+0.74(+3.31%)
Jul 18, 2006	22.21	22.26	21.73	22.26	65,631	+0.42(+1.91%)
Jul 17, 2006	21.78	22.24	21.67	21.84	149,340	-0.10(-0.47%)
Jul 14, 2006	21.73	22.01	21.49	21.95	47,907	+0.17(+0.80%)
Jul 13, 2006	21.89	22.02	21.61	21.77	69,778	-0.12(-0.54%)
Jul 12, 2006	22.50	22.56	21.89	21.89	120,659	-0.73(-3.22%)
Jul 11, 2006	22.15	22.64	21.89	22.62	91,398	+0.38(+1.72%)
Jul 10, 2006	21.80	22.28	21.59	22.24	46,265	+0.37(+1.68%)
Jul 07, 2006	21.95	22.57	21.68	21.87	74,847	-0.18(-0.82%)
Jul 06, 2006	22.36	22.40	21.89	22.05	65,543	-0.40(-1.76%)
Jul 05, 2006	22.18	22.48	21.91	22.45	44,759	+0.00(+0.00%)