Independent Bk Corp (NQ: INDB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2005	20.46	20.48	19.91	20.31	44,086	+0.09(+0.45%)
Nov 29, 2005	20.50	20.58	20.07	20.22	12,467	-0.10(-0.48%)
Nov 28, 2005	20.32	20.40	20.15	20.32	125,388	-0.16(-0.78%)
Nov 25, 2005	20.57	20.57	20.35	20.48	1,732	+0.05(+0.24%)
Nov 23, 2005	20.45	20.73	20.33	20.43	12,175	-0.06(-0.31%)
Nov 22, 2005	20.50	20.58	20.29	20.49	68,524	-0.01(-0.03%)
Nov 21, 2005	20.45	20.52	20.31	20.50	26,774	-0.10(-0.51%)
Nov 18, 2005	20.53	20.67	20.29	20.60	31,008	+0.27(+1.33%)
Nov 17, 2005	19.97	20.42	19.95	20.33	76,908	+0.42(+2.13%)
Nov 16, 2005	19.67	19.91	19.45	19.91	125,171	+0.24(+1.24%)
Nov 15, 2005	20.88	20.88	19.66	19.66	88,289	-1.21(-5.79%)
Nov 14, 2005	20.98	21.00	20.70	20.87	27,485	-0.09(-0.43%)
Nov 11, 2005	20.89	20.98	20.89	20.96	40,731	-0.02(-0.10%)
Nov 10, 2005	20.69	21.10	20.36	20.98	25,874	+0.42(+2.06%)
Nov 09, 2005	20.61	20.76	20.14	20.56	42,510	+0.00(+0.00%)
Nov 08, 2005	20.64	20.77	20.40	20.56	9,495	-0.24(-1.17%)
Nov 07, 2005	20.71	20.84	20.41	20.80	27,090	+0.19(+0.94%)
Nov 04, 2005	20.84	20.84	20.37	20.61	14,070	-0.22(-1.03%)
Nov 03, 2005	20.98	21.01	20.68	20.82	30,198	-0.02(-0.10%)
Nov 02, 2005	20.29	21.14	20.29	20.84	88,338	+0.70(+3.48%)
Nov 01, 2005	20.63	20.63	19.98	20.14	40,394	-0.69(-3.33%)
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%)
Oct 03, 2005	21.21	21.33	20.68	20.68	35,958	-0.43(-2.04%)
Sep 30, 2005	21.16	21.16	20.80	21.11	19,957	-0.12(-0.56%)
Sep 29, 2005	20.31	21.23	20.15	21.23	47,740	+0.77(+3.77%)
Sep 28, 2005	20.98	21.09	19.93	20.45	29,665	-0.64(-3.03%)
Sep 27, 2005	20.60	21.21	20.60	21.09	24,464	+0.35(+1.71%)
Sep 26, 2005	20.95	21.19	20.65	20.74	41,357	-0.17(-0.80%)
Sep 23, 2005	20.91	20.91	20.29	20.91	21,188	+0.50(+2.45%)
Sep 22, 2005	20.41	20.56	19.62	20.41	34,566	+0.41(+2.05%)
Sep 21, 2005	20.40	20.40	19.82	20.00	39,902	-0.45(-2.21%)
Sep 20, 2005	21.08	21.48	20.40	20.45	40,272	-0.60(-2.84%)
Sep 19, 2005	21.53	21.53	20.91	21.04	17,127	-0.54(-2.51%)
Sep 16, 2005	20.95	21.59	20.78	21.59	123,248	+0.80(+3.84%)
Sep 15, 2005	20.67	20.82	20.48	20.79	64,040	+0.02(+0.10%)
Sep 14, 2005	21.64	21.74	20.45	20.77	89,957	-0.78(-3.61%)
Sep 13, 2005	21.57	21.86	21.36	21.54	47,290	-0.17(-0.77%)
Sep 12, 2005	21.43	21.81	20.98	21.71	62,320	+0.17(+0.81%)
Sep 09, 2005	21.61	21.61	21.27	21.54	22,451	+0.00(+0.00%)
Sep 08, 2005	21.44	21.54	21.14	21.54	25,585	+0.01(+0.03%)
Sep 07, 2005	21.26	21.54	21.04	21.53	49,033	-0.01(-0.03%)
Sep 06, 2005	21.41	21.54	21.11	21.54	37,845	+0.28(+1.34%)
Sep 02, 2005	21.41	21.82	21.07	21.25	36,308	-0.31(-1.45%)