Independent Bk Corp (NQ: INDB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2002	17.02	17.36	17.02	17.33	176,748	+0.15(+0.85%)
Apr 29, 2002	17.27	17.44	17.12	17.19	207,261	+0.08(+0.44%)
Apr 26, 2002	17.37	17.49	17.00	17.11	38,717	-0.53(-2.99%)
Apr 25, 2002	17.37	17.61	17.17	17.64	72,829	+0.40(+2.30%)
Apr 24, 2002	17.40	17.78	17.24	17.24	22,885	-0.47(-2.67%)
Apr 23, 2002	17.86	17.99	17.36	17.72	24,036	-0.01(-0.08%)
Apr 22, 2002	18.27	18.29	17.63	17.73	19,430	-0.54(-2.93%)
Apr 19, 2002	18.71	18.71	18.27	18.27	34,111	-0.29(-1.57%)
Apr 18, 2002	18.61	18.86	18.56	18.56	28,498	-0.06(-0.34%)
Apr 17, 2002	19.31	19.42	18.59	18.62	45,194	-0.69(-3.60%)
Apr 16, 2002	18.45	19.36	18.31	19.31	61,890	+0.83(+4.51%)
Apr 15, 2002	18.20	18.62	18.13	18.48	38,429	+0.28(+1.53%)
Apr 12, 2002	17.54	18.27	17.49	18.20	37,422	+0.79(+4.55%)
Apr 11, 2002	17.51	18.38	17.41	17.41	39,581	-0.83(-4.53%)
Apr 10, 2002	18.06	18.24	17.51	18.24	40,588	+0.06(+0.34%)
Apr 09, 2002	17.68	18.27	17.68	18.18	16,696	+0.25(+1.40%)
Apr 08, 2002	17.82	17.99	17.58	17.93	7,196	+0.47(+2.71%)
Apr 05, 2002	17.40	17.89	17.40	17.45	7,772	-0.26(-1.49%)
Apr 04, 2002	17.40	17.97	17.30	17.72	21,157	+0.30(+1.71%)
Apr 03, 2002	17.80	18.06	17.38	17.42	23,173	-0.54(-3.02%)
Apr 02, 2002	17.68	18.24	17.63	17.96	20,150	+0.01(+0.08%)