Independent Bk Corp (NQ: INDB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2005	20.50	20.98	20.43	20.84	46,907	+0.49(+2.39%)
Oct 28, 2005	20.03	20.50	20.01	20.35	26,300	+0.46(+2.31%)
Oct 27, 2005	20.02	20.27	19.89	19.89	47,778	-0.31(-1.55%)
Oct 26, 2005	20.15	20.52	20.09	20.20	49,627	+0.01(+0.03%)
Oct 25, 2005	20.61	20.61	20.01	20.20	30,391	-0.47(-2.29%)
Oct 24, 2005	20.29	20.77	20.29	20.67	46,665	+0.44(+2.16%)
Oct 21, 2005	19.02	20.29	18.96	20.23	33,386	+0.83(+4.30%)
Oct 20, 2005	19.72	19.95	19.14	19.40	16,828	-0.44(-2.24%)
Oct 19, 2005	18.65	19.84	18.65	19.84	61,263	+1.10(+5.86%)
Oct 18, 2005	19.04	19.09	18.74	18.75	21,091	-0.31(-1.60%)
Oct 17, 2005	18.95	19.20	18.52	19.05	67,731	+0.10(+0.55%)
Oct 14, 2005	19.22	19.22	18.57	18.95	46,930	+0.01(+0.04%)
Oct 13, 2005	18.94	19.03	18.51	18.94	36,108	-0.10(-0.51%)
Oct 12, 2005	19.11	19.20	18.63	19.04	25,851	-0.07(-0.36%)
Oct 11, 2005	19.39	19.61	19.11	19.11	25,176	-0.28(-1.47%)
Oct 10, 2005	19.34	19.66	19.12	19.39	33,936	+0.07(+0.36%)
Oct 07, 2005	18.95	19.32	18.81	19.32	73,887	+0.51(+2.70%)
Oct 06, 2005	19.10	19.31	18.41	18.81	83,578	-0.31(-1.60%)
Oct 05, 2005	19.84	20.02	19.12	19.12	33,985	-0.76(-3.84%)
Oct 04, 2005	20.89	20.89	19.88	19.88	25,294	-0.79(-3.83%)