Independent Bk Corp (NQ: INDB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2003	18.43	18.62	18.43	18.58	28,210	+0.05(+0.26%)
Jul 30, 2003	18.34	18.59	18.33	18.53	55,125	+0.18(+0.98%)
Jul 29, 2003	17.79	18.52	17.77	18.35	106,221	-0.08(-0.45%)
Jul 28, 2003	18.02	18.81	17.61	18.43	121,478	+0.44(+2.43%)
Jul 25, 2003	17.31	17.99	17.02	17.99	483,610	+0.69(+4.02%)
Jul 24, 2003	17.44	17.49	17.20	17.30	68,655	-0.12(-0.72%)
Jul 23, 2003	17.34	17.44	17.20	17.42	86,215	+0.08(+0.44%)
Jul 22, 2003	17.32	17.35	17.20	17.35	17,559	+0.15(+0.89%)
Jul 21, 2003	17.24	17.36	17.19	17.20	57,284	-0.06(-0.36%)
Jul 18, 2003	17.29	17.37	17.09	17.26	63,329	+0.03(+0.20%)
Jul 17, 2003	17.08	17.36	17.08	17.22	100,176	-0.05(-0.28%)
Jul 16, 2003	17.08	17.40	17.02	17.27	99,312	+0.18(+1.06%)
Jul 15, 2003	17.21	17.22	16.80	17.09	66,640	-0.24(-1.40%)
Jul 14, 2003	17.37	17.43	17.23	17.33	43,179	+0.08(+0.48%)
Jul 11, 2003	16.99	17.33	16.84	17.25	54,262	+0.42(+2.52%)
Jul 10, 2003	17.02	17.02	16.72	16.83	46,202	-0.16(-0.94%)
Jul 09, 2003	17.22	17.37	16.92	16.99	53,830	-0.21(-1.21%)
Jul 08, 2003	17.28	17.28	17.02	17.20	33,680	-0.03(-0.20%)
Jul 07, 2003	16.64	17.34	16.64	17.23	68,511	+0.58(+3.46%)
Jul 03, 2003	16.18	16.83	16.18	16.65	146,810	+0.44(+2.70%)
Jul 02, 2003	15.97	16.31	15.90	16.22	37,134	+0.41(+2.59%)