Independent Bk Corp (NQ: INDB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2006	21.68	21.48	20.85	21.05	32,963	-0.63(-2.88%)
Feb 27, 2006	21.40	21.75	21.30	21.68	26,719	+0.28(+1.30%)
Feb 24, 2006	21.01	21.40	20.86	21.40	32,866	+0.20(+0.95%)
Feb 23, 2006	21.14	21.36	21.02	21.20	35,165	-0.05(-0.23%)
Feb 22, 2006	20.99	21.42	20.88	21.25	26,814	+0.30(+1.43%)
Feb 21, 2006	21.01	21.19	20.63	20.95	45,384	-0.10(-0.50%)
Feb 17, 2006	21.19	21.19	20.75	21.05	35,217	-0.03(-0.13%)
Feb 16, 2006	20.63	21.13	20.51	21.08	66,352	+0.28(+1.37%)
Feb 15, 2006	20.48	20.84	20.38	20.79	16,113	+0.13(+0.64%)
Feb 14, 2006	19.94	20.71	19.71	20.66	35,353	+0.79(+3.99%)
Feb 13, 2006	19.92	20.09	19.57	19.87	78,166	-0.21(-1.04%)
Feb 10, 2006	19.97	20.08	19.83	20.08	59,845	-0.07(-0.34%)
Feb 09, 2006	19.98	20.61	19.97	20.15	57,097	+0.03(+0.17%)
Feb 08, 2006	19.99	20.12	19.84	20.11	45,839	+0.30(+1.51%)
Feb 07, 2006	20.60	20.70	19.75	19.82	101,861	-0.78(-3.78%)
Feb 06, 2006	20.77	20.96	20.50	20.59	61,421	-0.28(-1.36%)
Feb 03, 2006	20.17	20.98	20.17	20.88	54,010	+0.55(+2.70%)
Feb 02, 2006	20.54	20.80	20.21	20.33	81,317	-0.34(-1.65%)
Feb 01, 2006	20.35	20.77	20.26	20.67	57,113	+0.18(+0.88%)
Jan 31, 2006	20.22	20.52	20.02	20.49	73,661	+0.17(+0.82%)
Jan 30, 2006	20.68	20.77	20.20	20.32	31,439	-0.47(-2.24%)
Jan 27, 2006	20.84	20.84	20.49	20.79	73,949	-0.05(-0.23%)
Jan 26, 2006	20.30	20.84	20.30	20.84	60,999	+0.49(+2.39%)
Jan 25, 2006	20.71	20.71	20.16	20.35	55,628	-0.35(-1.71%)
Jan 24, 2006	20.61	20.70	20.48	20.70	68,764	+0.18(+0.88%)
Jan 23, 2006	20.85	20.95	20.36	20.52	63,164	-0.13(-0.64%)
Jan 20, 2006	21.08	21.08	20.66	20.66	64,222	-0.26(-1.23%)
Jan 19, 2006	20.74	20.91	20.46	20.91	37,569	+0.24(+1.18%)
Jan 18, 2006	20.57	20.77	20.45	20.67	32,557	+0.01(+0.07%)
Jan 17, 2006	20.46	20.76	20.43	20.66	73,645	-0.10(-0.50%)
Jan 13, 2006	20.07	20.76	20.07	20.76	30,166	+0.54(+2.68%)
Jan 12, 2006	20.59	20.64	20.15	20.22	21,733	-0.45(-2.18%)
Jan 11, 2006	20.74	20.81	20.53	20.67	37,538	-0.17(-0.83%)
Jan 10, 2006	20.59	20.84	20.52	20.84	46,317	+0.15(+0.74%)
Jan 09, 2006	20.84	20.97	20.67	20.69	28,905	-0.24(-1.16%)
Jan 06, 2006	20.25	21.00	20.25	20.93	58,194	+0.86(+4.29%)
Jan 05, 2006	20.32	20.38	19.85	20.07	34,267	-0.19(-0.93%)
Jan 04, 2006	20.41	20.49	20.03	20.26	33,197	-0.10(-0.48%)
Jan 03, 2006	19.68	20.45	19.68	20.36	43,406	+0.54(+2.70%)
Dec 30, 2005	19.77	19.97	19.62	19.82	53,764	+0.01(+0.07%)
Dec 29, 2005	20.15	20.48	19.76	19.81	66,604	-0.50(-2.46%)
Dec 28, 2005	20.29	20.38	20.10	20.31	19,574	+0.24(+1.18%)
Dec 27, 2005	20.15	20.57	19.97	20.07	63,473	-0.12(-0.58%)
Dec 23, 2005	19.94	20.25	19.93	20.19	17,571	+0.31(+1.54%)
Dec 22, 2005	19.68	19.88	19.63	19.88	33,053	+0.08(+0.39%)
Dec 21, 2005	19.79	19.87	19.63	19.81	38,595	+0.10(+0.53%)
Dec 20, 2005	19.68	19.92	19.63	19.70	37,950	+0.03(+0.14%)
Dec 19, 2005	19.56	19.72	19.56	19.68	44,644	+0.13(+0.68%)
Dec 16, 2005	19.97	20.00	19.54	19.54	148,382	-0.52(-2.60%)
Dec 15, 2005	20.37	20.40	19.75	20.07	33,441	-0.15(-0.72%)
Dec 14, 2005	20.79	20.79	20.21	20.21	26,009	-0.44(-2.15%)
Dec 13, 2005	20.54	20.66	20.26	20.66	16,175	+0.12(+0.58%)
Dec 12, 2005	20.25	20.54	20.24	20.54	21,997	+0.20(+0.99%)
Dec 09, 2005	20.02	20.38	19.95	20.34	8,248	+0.21(+1.04%)
Dec 08, 2005	19.96	20.41	19.88	20.13	19,817	+0.17(+0.84%)
Dec 07, 2005	20.29	20.35	19.95	19.96	29,608	-0.62(-3.00%)
Dec 06, 2005	20.63	20.80	20.51	20.58	18,669	+0.09(+0.44%)
Dec 05, 2005	20.43	20.59	20.19	20.49	25,075	-0.15(-0.71%)
Dec 02, 2005	20.59	20.65	20.02	20.63	25,808	+0.01(+0.07%)