Independent Bk Corp (NQ: INDB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2003	15.85	15.88	15.63	15.84	12,953	+0.28(+1.79%)
Jan 30, 2003	16.10	16.08	15.44	15.56	11,390	-0.44(-2.78%)
Jan 29, 2003	15.99	16.18	15.84	16.01	15,688	-0.02(-0.12%)
Jan 28, 2003	15.77	16.16	15.77	16.03	23,173	+0.12(+0.73%)
Jan 27, 2003	15.84	16.05	15.82	15.91	20,438	+0.02(+0.13%)
Jan 24, 2003	15.95	16.16	15.85	15.89	12,665	-0.28(-1.76%)
Jan 23, 2003	16.33	16.44	15.79	16.17	50,376	-0.26(-1.61%)
Jan 22, 2003	16.61	16.67	16.40	16.44	22,309	-0.13(-0.80%)
Jan 21, 2003	16.47	16.72	16.47	16.57	119,751	-0.04(-0.21%)
Jan 17, 2003	16.60	16.78	16.37	16.61	89,813	+0.05(+0.30%)
Jan 16, 2003	16.26	16.72	16.19	16.56	55,413	+0.23(+1.40%)
Jan 15, 2003	16.26	16.33	16.00	16.33	157,317	+0.06(+0.38%)
Jan 14, 2003	15.91	16.26	15.51	16.26	92,692	+0.31(+1.96%)
Jan 13, 2003	16.22	16.32	15.88	15.95	41,020	-0.27(-1.67%)
Jan 10, 2003	16.87	16.87	15.98	16.22	127,955	-0.80(-4.69%)
Jan 09, 2003	16.70	17.22	16.70	17.02	68,655	+0.28(+1.66%)
Jan 08, 2003	16.74	16.81	16.67	16.74	71,102	+0.20(+1.22%)
Jan 07, 2003	16.78	16.95	16.45	16.54	62,610	-0.24(-1.41%)
Jan 06, 2003	16.22	16.79	16.22	16.78	77,867	+0.56(+3.43%)
Jan 03, 2003	16.13	16.32	15.98	16.22	57,140	+0.10(+0.65%)