Independent Bk Corp (NQ: INDB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	23.30	23.63	23.00	23.56	79,738	-0.10(-0.41%)
Jul 28, 2006	23.16	23.80	23.16	23.66	53,872	+0.73(+3.18%)
Jul 27, 2006	23.34	23.43	22.89	22.93	44,926	-0.23(-0.99%)
Jul 26, 2006	23.14	23.43	22.79	23.16	58,767	-0.16(-0.69%)
Jul 25, 2006	23.52	23.59	23.14	23.32	62,836	-0.19(-0.80%)
Jul 24, 2006	22.47	23.50	22.50	23.50	83,899	+1.04(+4.61%)
Jul 21, 2006	22.41	22.64	22.40	22.47	191,047	-0.09(-0.40%)
Jul 20, 2006	22.85	22.92	22.34	22.56	52,222	-0.44(-1.90%)
Jul 19, 2006	22.23	23.57	22.09	23.00	107,757	+0.74(+3.31%)
Jul 18, 2006	22.21	22.26	21.73	22.26	65,631	+0.42(+1.91%)
Jul 17, 2006	21.78	22.24	21.67	21.84	149,340	-0.10(-0.47%)
Jul 14, 2006	21.73	22.01	21.49	21.95	47,907	+0.17(+0.80%)
Jul 13, 2006	21.89	22.02	21.61	21.77	69,778	-0.12(-0.54%)
Jul 12, 2006	22.50	22.56	21.89	21.89	120,659	-0.73(-3.22%)
Jul 11, 2006	22.15	22.64	21.89	22.62	91,398	+0.38(+1.72%)
Jul 10, 2006	21.80	22.28	21.59	22.24	46,265	+0.37(+1.68%)
Jul 07, 2006	21.95	22.57	21.68	21.87	74,847	-0.18(-0.82%)
Jul 06, 2006	22.36	22.40	21.89	22.05	65,543	-0.40(-1.76%)
Jul 05, 2006	22.18	22.48	21.91	22.45	44,759	+0.00(+0.00%)