Independent Bk Corp (NQ: INDB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	18.95	19.16	18.83	18.98	58,922	+0.19(+1.03%)
Jan 28, 2005	18.95	19.00	18.74	18.79	34,163	-0.29(-1.52%)
Jan 27, 2005	18.95	19.27	18.95	19.08	74,218	-0.12(-0.60%)
Jan 26, 2005	18.95	19.19	18.53	19.19	60,457	+0.47(+2.50%)
Jan 25, 2005	19.08	19.08	18.63	18.72	77,894	-0.22(-1.15%)
Jan 24, 2005	19.30	19.30	18.68	18.94	33,846	+0.05(+0.27%)
Jan 21, 2005	19.06	19.30	18.73	18.89	53,191	+0.11(+0.58%)
Jan 20, 2005	18.97	19.16	18.78	18.78	59,241	-0.39(-2.04%)
Jan 19, 2005	19.58	19.91	19.17	19.17	81,250	-0.41(-2.10%)
Jan 18, 2005	19.82	20.05	19.46	19.58	61,987	-0.23(-1.17%)
Jan 14, 2005	20.39	20.68	19.62	19.82	137,738	-0.23(-1.15%)
Jan 13, 2005	20.19	20.36	20.03	20.05	29,099	-0.48(-2.32%)
Jan 12, 2005	20.23	20.54	20.03	20.52	20,172	+0.29(+1.43%)
Jan 11, 2005	20.71	20.71	20.23	20.23	32,515	-0.06(-0.28%)
Jan 10, 2005	20.03	20.95	19.91	20.29	31,996	+0.17(+0.83%)
Jan 07, 2005	21.05	21.05	20.04	20.12	51,888	-0.71(-3.42%)
Jan 06, 2005	20.64	21.15	20.63	20.84	52,265	-0.17(-0.80%)
Jan 05, 2005	21.20	21.23	20.65	21.00	79,617	-0.32(-1.51%)
Jan 04, 2005	21.58	21.71	21.22	21.32	42,567	+0.09(+0.42%)
Jan 03, 2005	21.58	21.94	21.20	21.24	35,820	-0.44(-2.04%)
Dec 31, 2004	21.68	21.95	21.68	21.68	28,023	-0.32(-1.46%)
Dec 30, 2004	21.74	22.00	21.74	22.00	17,125	+0.26(+1.21%)
Dec 29, 2004	21.52	21.74	21.50	21.74	9,963	-0.20(-0.91%)
Dec 28, 2004	21.90	21.94	21.61	21.94	30,670	+0.25(+1.16%)
Dec 27, 2004	22.02	22.02	21.58	21.68	15,412	-0.22(-1.00%)
Dec 23, 2004	22.04	22.04	21.70	21.90	13,233	+0.03(+0.15%)
Dec 22, 2004	22.03	22.03	21.74	21.87	23,664	-0.07(-0.32%)
Dec 21, 2004	21.99	21.99	21.71	21.94	51,999	+0.13(+0.62%)
Dec 20, 2004	22.22	22.22	21.56	21.81	44,993	-0.13(-0.59%)
Dec 17, 2004	22.03	22.31	21.74	21.94	83,603	+0.10(+0.44%)
Dec 16, 2004	22.48	22.48	21.79	21.84	60,406	-0.80(-3.55%)
Dec 15, 2004	22.42	22.64	22.32	22.64	38,610	+0.29(+1.29%)
Dec 14, 2004	22.31	22.35	22.22	22.35	21,328	-0.10(-0.43%)
Dec 13, 2004	22.37	22.48	22.08	22.45	22,418	+0.14(+0.63%)
Dec 10, 2004	21.49	22.35	21.29	22.31	67,723	+0.49(+2.27%)
Dec 09, 2004	22.10	22.10	21.81	21.81	45,460	-0.28(-1.28%)
Dec 08, 2004	21.71	22.19	21.71	22.10	40,789	+0.45(+2.08%)
Dec 07, 2004	22.60	22.65	21.64	21.65	79,244	-0.94(-4.15%)
Dec 06, 2004	22.96	23.05	22.58	22.58	20,394	-0.35(-1.54%)
Dec 03, 2004	22.91	23.19	22.76	22.94	202,547	-0.12(-0.50%)
Dec 02, 2004	22.98	23.22	22.91	23.05	21,640	-0.07(-0.31%)
Dec 01, 2004	22.10	23.19	22.10	23.12	121,590	+0.93(+4.17%)
Nov 30, 2004	22.26	22.27	22.10	22.20	17,903	+0.00(+0.00%)
Nov 29, 2004	22.22	22.38	21.71	22.20	49,975	+0.03(+0.14%)
Nov 26, 2004	21.55	22.17	21.52	22.17	23,975	+0.64(+2.98%)
Nov 24, 2004	21.52	21.56	21.34	21.52	27,089	+0.05(+0.21%)
Nov 23, 2004	21.29	21.50	20.96	21.48	74,729	+0.21(+0.97%)
Nov 22, 2004	20.72	21.27	20.71	21.27	36,430	+0.49(+2.35%)
Nov 19, 2004	21.18	21.34	20.79	20.79	31,604	-0.66(-3.08%)
Nov 18, 2004	21.24	21.49	21.14	21.45	59,160	-0.12(-0.54%)
Nov 17, 2004	21.29	21.58	21.07	21.56	59,627	+0.71(+3.42%)
Nov 16, 2004	21.08	21.16	20.85	20.85	28,179	-0.35(-1.64%)
Nov 15, 2004	21.15	21.35	21.06	21.20	128,440	+0.00(+0.00%)
Nov 12, 2004	21.32	21.32	21.01	21.20	59,472	+0.03(+0.15%)
Nov 11, 2004	21.20	21.29	21.04	21.16	112,560	+0.02(+0.09%)
Nov 10, 2004	21.16	21.16	21.00	21.15	54,334	+0.04(+0.21%)
Nov 09, 2004	21.11	21.45	20.94	21.10	71,615	+0.10(+0.46%)
Nov 08, 2004	21.11	21.24	20.96	21.00	26,777	-0.10(-0.46%)
Nov 05, 2004	21.19	21.27	21.03	21.10	34,717	-0.10(-0.45%)
Nov 04, 2004	21.23	21.23	20.97	21.20	59,783	-0.03(-0.15%)
Nov 03, 2004	21.13	21.40	21.06	21.23	106,333	+0.21(+0.98%)
Nov 02, 2004	21.35	21.37	20.91	21.02	67,100	-0.17(-0.82%)