Independent Bk Corp (NQ: INDB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	21.47	22.13	21.12	22.11	37,997	+0.45(+2.09%)
Apr 27, 2006	21.80	22.77	21.52	21.66	192,851	-0.36(-1.64%)
Apr 26, 2006	21.64	22.16	21.64	22.02	39,392	+0.39(+1.80%)
Apr 25, 2006	22.00	22.06	21.54	21.63	57,797	-0.26(-1.21%)
Apr 24, 2006	22.13	22.13	21.89	21.89	44,096	-0.34(-1.53%)
Apr 21, 2006	22.86	22.86	22.10	22.23	97,574	-0.33(-1.48%)
Apr 20, 2006	22.86	22.86	22.36	22.57	30,263	-0.19(-0.82%)
Apr 19, 2006	22.80	22.92	22.57	22.75	53,492	-0.16(-0.70%)
Apr 18, 2006	22.02	22.91	21.86	22.91	122,039	+0.90(+4.07%)
Apr 17, 2006	22.09	22.11	21.71	22.02	45,112	+0.11(+0.51%)
Apr 13, 2006	22.06	22.18	21.81	21.91	66,450	+0.60(+2.80%)
Apr 12, 2006	21.22	21.32	20.95	21.31	182,534	+0.09(+0.43%)
Apr 11, 2006	21.19	21.32	21.19	21.22	35,292	-0.01(-0.07%)
Apr 10, 2006	21.23	21.69	21.19	21.23	63,360	-0.08(-0.39%)
Apr 07, 2006	22.30	22.44	21.27	21.32	50,697	-0.76(-3.46%)
Apr 06, 2006	21.94	22.25	21.84	22.08	24,505	-0.03(-0.16%)
Apr 05, 2006	21.96	22.13	21.68	22.11	21,039	+0.17(+0.76%)
Apr 04, 2006	22.14	22.20	21.78	21.95	28,148	+0.03(+0.16%)