Independent Bk Corp (NQ: INDB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Jul 03, 2006	22.18	22.45	22.08	22.45	28,037	-0.11(-0.49%)
Jun 30, 2006	22.02	22.56	21.73	22.56	197,090	+0.44(+1.98%)
Jun 29, 2006	20.88	22.18	20.88	22.12	98,593	+1.34(+6.45%)
Jun 28, 2006	20.81	20.93	20.63	20.78	54,953	-0.06(-0.27%)
Jun 27, 2006	21.45	21.56	20.77	20.84	73,667	-0.63(-2.94%)
Jun 26, 2006	21.09	21.54	21.05	21.47	77,147	+0.51(+2.42%)
Jun 23, 2006	21.06	21.07	20.79	20.96	33,999	-0.16(-0.76%)
Jun 22, 2006	21.07	21.37	20.67	21.12	44,335	-0.28(-1.33%)
Jun 21, 2006	21.11	21.78	21.11	21.41	44,567	+0.22(+1.05%)
Jun 20, 2006	21.64	21.85	21.16	21.18	100,674	-0.47(-2.15%)
Jun 19, 2006	22.07	22.13	21.59	21.65	61,314	-0.31(-1.42%)
Jun 16, 2006	22.80	22.92	21.92	21.96	319,195	-0.94(-4.12%)
Jun 15, 2006	22.34	22.91	22.30	22.91	42,818	+0.81(+3.65%)
Jun 14, 2006	22.02	22.22	21.75	22.10	104,880	+0.15(+0.66%)
Jun 13, 2006	22.06	22.68	21.86	21.95	79,692	-0.12(-0.57%)
Jun 12, 2006	22.02	22.50	21.94	22.08	32,899	-0.25(-1.12%)
Jun 09, 2006	22.62	22.72	22.08	22.33	25,048	-0.19(-0.83%)
Jun 08, 2006	22.03	22.69	21.69	22.52	87,327	+0.37(+1.66%)
Jun 07, 2006	22.02	22.70	22.00	22.15	57,250	+0.24(+1.11%)
Jun 06, 2006	21.74	22.15	21.54	21.91	56,389	+0.16(+0.73%)
Jun 05, 2006	22.58	22.66	21.74	21.75	83,654	-0.94(-4.16%)
Jun 02, 2006	22.85	22.93	22.59	22.69	57,733	-0.15(-0.64%)
Jun 01, 2006	22.11	22.84	22.11	22.84	76,991	+0.72(+3.27%)
May 31, 2006	21.50	22.23	21.50	22.11	64,000	+0.47(+2.18%)
May 30, 2006	22.07	22.39	21.62	21.64	39,172	-0.54(-2.44%)
May 26, 2006	22.52	22.54	22.05	22.18	60,684	-0.23(-1.02%)
May 25, 2006	22.37	22.54	22.21	22.41	37,792	+0.21(+0.94%)
May 24, 2006	21.64	22.31	21.34	22.20	78,320	+0.40(+1.85%)
May 23, 2006	21.85	22.14	21.70	21.80	51,213	+0.10(+0.45%)
May 22, 2006	21.61	22.06	21.21	21.70	117,386	-0.10(-0.45%)
May 19, 2006	21.41	21.86	21.40	21.80	86,767	+0.22(+1.00%)
May 18, 2006	21.61	21.83	21.48	21.59	112,160	+0.08(+0.39%)
May 17, 2006	21.08	21.54	20.94	21.50	48,784	+0.17(+0.81%)
May 16, 2006	21.34	21.52	21.31	21.33	18,093	+0.04(+0.20%)
May 15, 2006	20.93	21.41	20.93	21.29	48,412	+0.15(+0.69%)
May 12, 2006	21.12	21.27	20.97	21.14	62,896	-0.14(-0.65%)
May 11, 2006	21.48	21.56	21.14	21.28	66,461	-0.33(-1.54%)
May 10, 2006	22.05	22.18	21.51	21.61	30,689	-0.46(-2.08%)
May 09, 2006	22.09	22.26	22.03	22.07	39,992	-0.15(-0.69%)
May 08, 2006	22.42	22.42	22.11	22.23	41,338	-0.06(-0.28%)
May 05, 2006	22.48	22.57	22.29	22.29	45,675	-0.01(-0.06%)
May 04, 2006	22.55	22.58	22.30	22.30	140,497	-0.18(-0.80%)
May 03, 2006	22.49	22.69	22.27	22.48	87,932	-0.20(-0.89%)
May 02, 2006	22.12	22.68	22.00	22.68	48,225	+0.62(+2.80%)