Independent Bk Corp (NQ: INDB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2006	23.27	23.40	22.99	23.27	29,543	-0.12(-0.51%)
Oct 30, 2006	23.32	23.75	23.10	23.39	32,578	-0.08(-0.36%)
Oct 27, 2006	23.67	23.84	23.18	23.47	34,795	-0.37(-1.54%)
Oct 26, 2006	23.35	23.87	23.12	23.84	33,403	+0.50(+2.14%)
Oct 25, 2006	23.20	23.34	22.88	23.34	27,059	+0.15(+0.63%)
Oct 24, 2006	22.75	23.20	22.75	23.19	31,911	+0.29(+1.27%)
Oct 23, 2006	23.12	23.12	22.46	22.90	94,849	-0.23(-0.99%)
Oct 20, 2006	23.97	23.97	23.12	23.13	29,778	-0.34(-1.45%)
Oct 19, 2006	23.23	23.67	23.23	23.47	38,713	+0.11(+0.48%)
Oct 18, 2006	24.00	24.00	23.25	23.36	45,663	-0.54(-2.27%)
Oct 17, 2006	23.66	24.10	23.45	23.90	28,977	-0.01(-0.03%)
Oct 16, 2006	23.73	23.95	23.48	23.91	31,975	+0.22(+0.91%)
Oct 13, 2006	23.65	23.76	23.34	23.69	37,187	+0.15(+0.62%)
Oct 12, 2006	23.10	23.55	22.75	23.55	138,377	+0.65(+2.82%)
Oct 11, 2006	23.21	23.51	22.80	22.90	41,851	-0.49(-2.11%)
Oct 10, 2006	23.59	23.59	22.97	23.39	28,514	-0.13(-0.53%)
Oct 09, 2006	23.76	23.76	23.02	23.52	59,576	-0.08(-0.35%)
Oct 06, 2006	23.26	23.79	22.95	23.60	77,076	+0.35(+1.52%)
Oct 05, 2006	22.71	23.25	22.64	23.25	44,588	+0.39(+1.70%)
Oct 04, 2006	22.20	22.86	22.18	22.86	56,706	+0.57(+2.56%)
Oct 03, 2006	22.11	22.55	21.88	22.29	55,217	+0.33(+1.52%)