Independent Bk Corp (NQ: INDB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2005	20.09	20.16	19.50	19.60	28,423	-0.44(-2.22%)
Jun 29, 2005	19.79	20.05	19.50	20.04	18,008	+0.10(+0.52%)
Jun 28, 2005	19.04	19.95	19.02	19.94	75,977	+1.05(+5.55%)
Jun 27, 2005	18.86	19.06	18.68	18.89	40,715	+0.01(+0.04%)
Jun 24, 2005	18.79	18.93	18.61	18.88	268,727	+0.01(+0.04%)
Jun 23, 2005	19.50	19.79	18.88	18.88	31,628	-0.88(-4.43%)
Jun 22, 2005	20.00	20.23	19.56	19.75	19,033	+0.01(+0.03%)
Jun 21, 2005	20.19	20.19	19.73	19.75	11,223	-0.42(-2.07%)
Jun 20, 2005	20.25	20.34	19.84	20.16	19,197	-0.17(-0.82%)
Jun 17, 2005	20.50	20.50	20.09	20.33	96,821	-0.03(-0.17%)
Jun 16, 2005	20.40	20.40	20.12	20.36	35,851	+0.04(+0.21%)
Jun 15, 2005	20.39	20.39	20.00	20.32	52,476	+0.01(+0.07%)
Jun 14, 2005	19.96	20.32	19.79	20.31	35,459	+0.36(+1.81%)
Jun 13, 2005	20.45	20.45	19.52	19.95	28,920	-0.28(-1.37%)
Jun 10, 2005	20.43	20.43	20.15	20.22	23,515	-0.09(-0.44%)
Jun 09, 2005	20.07	20.44	19.47	20.32	32,813	+0.28(+1.39%)
Jun 08, 2005	20.03	20.18	19.86	20.04	161,170	+0.01(+0.03%)
Jun 07, 2005	20.15	20.38	19.72	20.03	45,895	-0.03(-0.17%)
Jun 06, 2005	19.45	20.15	19.36	20.07	69,362	+0.54(+2.78%)
Jun 03, 2005	19.59	19.80	19.52	19.52	43,843	-0.26(-1.33%)
Jun 02, 2005	19.49	19.79	18.96	19.79	86,354	-0.01(-0.03%)
Jun 01, 2005	19.50	19.80	19.45	19.79	52,503	+0.39(+2.01%)
May 31, 2005	19.61	19.61	19.15	19.41	70,633	+0.01(+0.07%)
May 27, 2005	18.81	19.54	18.81	19.39	33,295	+0.26(+1.38%)
May 26, 2005	18.90	19.13	18.78	19.13	15,577	+0.31(+1.62%)
May 25, 2005	19.00	19.13	18.76	18.82	59,551	-0.46(-2.38%)
May 24, 2005	19.13	19.42	19.06	19.28	23,173	-0.08(-0.39%)
May 23, 2005	19.45	19.45	19.32	19.36	10,957	+0.01(+0.07%)
May 20, 2005	19.48	19.49	19.22	19.34	18,565	-0.04(-0.22%)
May 19, 2005	19.45	19.45	19.29	19.38	16,094	-0.03(-0.14%)
May 18, 2005	18.86	19.45	18.86	19.41	40,444	+0.58(+3.10%)
May 17, 2005	18.20	18.88	18.14	18.83	31,428	+0.40(+2.19%)
May 16, 2005	17.50	18.43	17.50	18.43	32,825	+0.84(+4.78%)
May 13, 2005	18.10	18.36	17.40	17.58	40,403	-0.64(-3.51%)
May 12, 2005	18.75	19.01	18.22	18.22	20,959	-0.53(-2.81%)
May 11, 2005	18.13	18.84	17.93	18.75	36,174	+0.67(+3.68%)
May 10, 2005	18.38	18.59	18.05	18.09	28,322	-0.41(-2.22%)
May 09, 2005	18.45	18.59	18.45	18.49	47,432	-0.08(-0.45%)
May 06, 2005	19.34	19.38	18.53	18.58	31,230	-0.40(-2.09%)
May 05, 2005	19.34	19.52	18.97	18.97	54,478	-0.48(-2.46%)
May 04, 2005	18.90	19.52	18.90	19.45	58,463	+0.79(+4.21%)
May 03, 2005	18.93	19.18	18.65	18.67	32,704	-0.57(-2.96%)
May 02, 2005	19.21	19.43	18.93	19.24	27,695	+0.17(+0.91%)
Apr 29, 2005	18.92	19.09	18.52	19.06	28,497	+0.35(+1.86%)
Apr 28, 2005	18.85	19.14	18.55	18.72	48,535	-0.26(-1.39%)
Apr 27, 2005	18.74	19.19	18.34	18.98	49,004	+0.29(+1.56%)
Apr 26, 2005	18.90	19.17	18.57	18.69	59,674	-0.49(-2.54%)
Apr 25, 2005	18.93	19.18	18.84	19.18	19,738	+0.41(+2.18%)
Apr 22, 2005	19.09	19.22	18.77	18.77	42,982	-0.37(-1.92%)
Apr 21, 2005	18.70	19.20	18.61	19.13	58,663	+0.82(+4.48%)
Apr 20, 2005	18.75	18.76	18.16	18.31	46,484	-0.49(-2.62%)
Apr 19, 2005	18.76	19.13	18.59	18.81	72,160	-0.01(-0.07%)
Apr 18, 2005	19.09	19.20	18.73	18.82	44,161	+0.17(+0.89%)
Apr 15, 2005	19.31	20.12	18.65	18.65	75,726	-0.53(-2.75%)
Apr 14, 2005	19.88	20.11	19.11	19.18	65,392	-0.43(-2.20%)
Apr 13, 2005	20.02	20.18	19.61	19.61	15,445	-0.62(-3.06%)
Apr 12, 2005	19.57	20.28	19.33	20.23	42,526	+0.63(+3.23%)
Apr 11, 2005	19.79	20.14	19.58	19.60	74,037	-0.35(-1.74%)
Apr 08, 2005	20.30	20.64	19.79	19.95	79,817	-0.56(-2.74%)
Apr 07, 2005	20.57	20.66	20.07	20.51	28,734	+0.14(+0.68%)
Apr 06, 2005	20.31	20.54	20.27	20.37	26,173	+0.09(+0.45%)
Apr 05, 2005	20.15	20.29	19.96	20.28	55,074	+0.33(+1.67%)
Apr 04, 2005	19.61	20.08	19.56	19.95	44,228	+0.35(+1.81%)