Independent Bk Corp (NQ: INDB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2003	19.95	20.22	19.66	19.66	59,011	-0.28(-1.39%)
Dec 30, 2003	19.93	20.08	19.68	19.94	108,236	-0.04(-0.21%)
Dec 29, 2003	20.70	20.70	19.98	19.98	154,527	-0.28(-1.41%)
Dec 26, 2003	20.36	20.46	20.27	20.27	19,810	-0.06(-0.27%)
Dec 24, 2003	20.23	20.50	20.22	20.32	11,428	-0.10(-0.51%)
Dec 23, 2003	20.43	20.76	20.22	20.43	34,573	+0.00(+0.00%)
Dec 22, 2003	20.32	20.84	20.29	20.43	37,901	-0.24(-1.18%)
Dec 19, 2003	20.95	20.95	20.36	20.67	63,986	-0.31(-1.46%)
Dec 18, 2003	20.99	21.05	20.71	20.98	53,601	-0.08(-0.36%)
Dec 17, 2003	21.30	21.39	20.61	21.05	57,076	-0.58(-2.67%)
Dec 16, 2003	21.20	21.63	20.23	21.63	75,775	+0.17(+0.81%)
Dec 15, 2003	21.85	21.94	21.37	21.45	38,906	-0.17(-0.80%)
Dec 12, 2003	21.23	21.75	21.12	21.63	55,364	+0.37(+1.73%)
Dec 11, 2003	20.78	21.28	20.60	21.26	43,611	+0.47(+2.24%)
Dec 10, 2003	20.45	20.91	20.18	20.79	27,030	+0.67(+3.35%)
Dec 09, 2003	19.91	20.91	19.73	20.12	62,119	+0.09(+0.45%)
Dec 08, 2003	20.24	20.63	19.64	20.03	62,282	-0.28(-1.37%)
Dec 05, 2003	20.52	20.52	20.24	20.31	17,926	-0.21(-1.05%)
Dec 04, 2003	20.37	20.57	20.04	20.52	27,816	+0.16(+0.78%)
Dec 03, 2003	20.65	20.82	20.09	20.36	25,675	-0.15(-0.71%)
Dec 02, 2003	20.77	20.84	20.51	20.51	37,225	-0.32(-1.53%)