Independent Bk Corp (NQ: INDB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2003	18.53	18.68	18.40	18.45	16,983	-0.20(-1.08%)
Aug 28, 2003	18.75	18.79	18.49	18.65	29,218	-0.09(-0.48%)
Aug 27, 2003	18.40	18.75	18.40	18.75	40,444	+0.33(+1.81%)
Aug 26, 2003	18.51	18.59	17.93	18.41	56,565	-0.15(-0.82%)
Aug 25, 2003	18.61	18.63	18.41	18.56	36,270	+0.08(+0.45%)
Aug 22, 2003	19.07	19.16	18.24	18.48	30,081	-0.59(-3.10%)
Aug 21, 2003	19.11	19.18	19.07	19.07	15,112	-0.03(-0.18%)
Aug 20, 2003	19.05	19.11	19.04	19.11	18,279	+0.00(+0.00%)
Aug 19, 2003	19.14	19.18	18.90	19.11	25,331	+0.00(+0.00%)
Aug 18, 2003	18.90	19.15	18.90	19.11	101,040	+0.22(+1.14%)
Aug 15, 2003	18.97	19.28	18.89	18.89	17,559	-0.08(-0.40%)
Aug 14, 2003	18.93	19.10	18.84	18.97	97,153	+0.14(+0.74%)
Aug 13, 2003	19.07	19.41	18.73	18.83	20,150	-0.41(-2.13%)
Aug 12, 2003	18.76	19.25	18.70	19.24	57,860	+0.59(+3.17%)
Aug 11, 2003	18.07	18.76	18.07	18.65	50,232	+0.57(+3.15%)
Aug 08, 2003	17.58	18.13	17.58	18.08	30,081	+0.50(+2.85%)
Aug 07, 2003	17.93	18.13	17.47	17.58	21,877	-0.49(-2.73%)
Aug 06, 2003	18.10	18.16	17.81	18.07	29,074	-0.03(-0.15%)
Aug 05, 2003	18.45	18.45	18.10	18.10	25,331	-0.35(-1.88%)
Aug 04, 2003	18.59	18.59	18.13	18.45	48,504	-0.03(-0.19%)