Independent Bk Corp (NQ: INDB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2003	20.68	20.84	20.30	20.30	22,759	-0.24(-1.18%)
Oct 30, 2003	20.91	20.75	20.49	20.54	26,915	-0.37(-1.76%)
Oct 29, 2003	20.34	20.91	20.31	20.91	43,467	+0.48(+2.35%)
Oct 28, 2003	20.15	20.45	19.55	20.43	78,812	+0.28(+1.41%)
Oct 27, 2003	19.44	20.16	19.44	20.15	31,952	+0.76(+3.94%)
Oct 24, 2003	19.50	19.75	19.34	19.38	18,855	-0.23(-1.17%)
Oct 23, 2003	19.54	19.77	19.37	19.61	33,392	+0.03(+0.14%)
Oct 22, 2003	20.33	20.33	19.58	19.59	49,800	-0.91(-4.44%)
Oct 21, 2003	20.44	20.63	20.20	20.50	36,155	-0.03(-0.14%)
Oct 20, 2003	20.25	20.54	20.16	20.52	23,835	+0.28(+1.37%)
Oct 17, 2003	20.24	20.64	20.09	20.25	29,907	-0.03(-0.17%)
Oct 16, 2003	19.93	20.39	19.78	20.28	73,058	+0.35(+1.78%)
Oct 15, 2003	20.13	20.21	19.77	19.93	16,408	-0.20(-1.00%)
Oct 14, 2003	20.02	20.17	19.65	20.13	86,848	+0.03(+0.14%)
Oct 13, 2003	19.63	20.43	19.46	20.10	78,992	+0.20(+1.01%)
Oct 10, 2003	19.79	20.03	19.62	19.90	75,097	+0.12(+0.63%)
Oct 09, 2003	19.14	20.09	19.02	19.77	42,603	+0.56(+2.93%)
Oct 08, 2003	19.19	19.22	18.91	19.21	19,574	+0.00(+0.00%)
Oct 07, 2003	19.17	19.24	18.91	19.21	23,984	+0.04(+0.22%)
Oct 06, 2003	18.72	19.18	18.69	19.17	14,928	+0.37(+1.96%)
Oct 03, 2003	18.60	18.84	18.56	18.80	38,261	+0.23(+1.23%)
Oct 02, 2003	18.47	18.72	18.47	18.57	22,165	+0.13(+0.68%)