Independent Bk Corp (NQ: INDB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2003	13.84	14.12	13.84	13.90	35,695	+0.08(+0.55%)
Mar 28, 2003	14.19	14.23	13.83	13.83	46,346	-0.31(-2.16%)
Mar 27, 2003	14.15	14.31	14.07	14.13	16,343	-0.02(-0.15%)
Mar 26, 2003	14.60	14.60	14.13	14.15	26,964	-0.51(-3.51%)
Mar 25, 2003	14.66	14.89	14.51	14.67	17,873	+0.01(+0.05%)
Mar 24, 2003	14.92	14.93	14.66	14.66	13,307	-0.28(-1.86%)
Mar 21, 2003	14.97	15.07	14.74	14.94	72,725	+0.10(+0.65%)
Mar 20, 2003	14.73	15.19	14.73	14.84	60,739	-0.27(-1.79%)
Mar 19, 2003	15.21	15.22	14.76	15.11	26,379	-0.09(-0.59%)
Mar 18, 2003	14.94	15.28	14.94	15.20	13,673	-0.01(-0.09%)
Mar 17, 2003	14.98	15.29	14.90	15.21	90,245	+0.04(+0.27%)
Mar 14, 2003	15.56	15.56	14.76	15.17	36,557	-0.29(-1.89%)
Mar 13, 2003	14.73	15.60	14.66	15.47	66,352	+0.81(+5.50%)
Mar 12, 2003	14.31	14.66	14.31	14.66	29,402	+0.27(+1.88%)
Mar 11, 2003	14.41	14.47	14.25	14.39	13,529	+0.10(+0.73%)
Mar 10, 2003	14.59	14.65	14.28	14.28	17,559	-0.34(-2.33%)
Mar 07, 2003	14.60	14.70	14.59	14.62	56,421	+0.01(+0.09%)
Mar 06, 2003	14.68	14.79	14.60	14.61	39,581	-0.19(-1.26%)
Mar 05, 2003	14.75	14.83	14.62	14.80	37,710	+0.05(+0.33%)
Mar 04, 2003	14.73	14.83	14.73	14.75	45,338	+0.02(+0.14%)