Independent Bk Corp (NQ: INDB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2006	25.17	25.60	24.98	25.03	118,113	-0.26(-1.02%)
Dec 28, 2006	25.66	25.79	25.29	25.29	42,644	-0.35(-1.38%)
Dec 27, 2006	25.08	25.67	25.03	25.64	73,333	+0.56(+2.24%)
Dec 26, 2006	24.39	25.09	24.37	25.08	37,197	+0.85(+3.53%)
Dec 22, 2006	24.27	24.52	24.18	24.23	54,423	-0.12(-0.49%)
Dec 21, 2006	24.32	24.64	24.21	24.34	49,895	+0.13(+0.52%)
Dec 20, 2006	23.97	24.34	23.95	24.22	110,245	+0.18(+0.75%)
Dec 19, 2006	23.91	24.22	23.80	24.04	100,045	-0.02(-0.09%)
Dec 18, 2006	24.63	24.63	23.83	24.06	60,996	-0.50(-2.04%)
Dec 15, 2006	24.45	24.66	24.35	24.56	173,414	+0.24(+1.00%)
Dec 14, 2006	23.98	24.66	23.98	24.32	73,744	+0.34(+1.42%)
Dec 13, 2006	23.97	24.25	23.76	23.98	43,179	+0.10(+0.41%)
Dec 12, 2006	23.83	23.96	23.30	23.88	32,714	+0.10(+0.44%)
Dec 11, 2006	23.82	23.99	23.62	23.78	22,476	+0.17(+0.71%)
Dec 08, 2006	24.23	24.33	23.61	23.61	34,652	-0.64(-2.64%)
Dec 07, 2006	24.14	24.40	23.91	24.25	50,872	+0.13(+0.55%)
Dec 06, 2006	24.00	24.25	23.93	24.12	27,929	-0.03(-0.14%)
Dec 05, 2006	24.12	24.32	23.99	24.15	25,726	+0.06(+0.26%)
Dec 04, 2006	23.75	24.28	23.75	24.09	57,526	+0.47(+2.00%)