Independent Bk Corp (NQ: INDB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2003	16.15	16.15	15.65	15.67	34,399	-0.24(-1.53%)
Jun 27, 2003	16.06	16.26	15.90	15.92	27,634	-0.22(-1.34%)
Jun 26, 2003	16.22	16.22	16.01	16.13	23,892	+0.06(+0.39%)
Jun 25, 2003	15.98	16.29	15.98	16.07	41,020	+0.00(+0.00%)
Jun 24, 2003	15.91	16.08	15.81	16.07	84,775	+0.19(+1.23%)
Jun 23, 2003	15.81	15.97	15.67	15.88	56,853	+0.06(+0.40%)
Jun 20, 2003	15.91	15.98	15.67	15.81	50,520	+0.15(+0.93%)
Jun 19, 2003	15.87	15.91	15.67	15.67	23,604	-0.04(-0.23%)
Jun 18, 2003	15.74	15.92	15.67	15.70	15,688	-0.17(-1.05%)
Jun 17, 2003	16.11	16.11	15.63	15.87	43,755	+0.20(+1.29%)
Jun 16, 2003	15.49	15.77	15.46	15.67	67,791	+0.16(+1.03%)
Jun 13, 2003	15.45	15.84	15.27	15.51	194,595	+0.10(+0.63%)
Jun 12, 2003	14.94	15.41	14.94	15.41	25,188	+0.06(+0.36%)
Jun 11, 2003	15.01	15.42	14.94	15.35	17,847	+0.26(+1.75%)
Jun 10, 2003	15.50	15.50	15.01	15.09	33,967	-0.07(-0.46%)
Jun 09, 2003	15.70	15.91	15.11	15.16	9,787	-0.25(-1.62%)
Jun 06, 2003	15.68	15.68	15.41	15.41	11,514	-0.14(-0.89%)
Jun 05, 2003	15.55	15.56	15.29	15.55	34,975	-0.10(-0.63%)
Jun 04, 2003	15.04	15.80	15.04	15.65	38,861	+0.50(+3.31%)
Jun 03, 2003	14.98	15.16	14.98	15.15	31,089	-0.06(-0.41%)
Jun 02, 2003	15.25	15.29	14.86	15.21	27,634	+0.18(+1.20%)
May 30, 2003	15.24	15.25	14.90	15.03	39,005	-0.10(-0.69%)
May 29, 2003	15.10	15.25	14.91	15.13	38,429	+0.10(+0.69%)
May 28, 2003	15.15	15.18	14.87	15.03	18,567	-0.12(-0.78%)
May 27, 2003	15.17	15.17	15.02	15.15	52,679	+0.01(+0.09%)
May 23, 2003	14.83	15.15	14.83	15.13	13,673	+0.14(+0.93%)
May 22, 2003	14.60	15.15	14.60	14.99	52,679	+0.38(+2.57%)
May 21, 2003	14.76	14.76	14.60	14.62	18,279	-0.05(-0.33%)
May 20, 2003	14.77	14.86	14.63	14.67	12,953	+0.01(+0.05%)
May 19, 2003	14.70	14.90	14.62	14.66	36,702	-0.03(-0.24%)
May 16, 2003	14.70	14.99	14.69	14.69	24,036	-0.24(-1.63%)
May 15, 2003	14.70	14.94	14.70	14.94	30,657	+0.16(+1.08%)
May 14, 2003	14.94	14.94	14.72	14.78	19,430	-0.06(-0.37%)
May 13, 2003	14.59	14.83	14.56	14.83	22,453	+0.24(+1.62%)
May 12, 2003	14.90	14.90	14.42	14.60	170,990	-0.30(-2.01%)
May 09, 2003	14.56	14.91	14.56	14.90	14,105	+0.33(+2.24%)
May 08, 2003	14.60	14.65	14.56	14.57	19,286	-0.04(-0.29%)
May 07, 2003	14.73	14.76	14.52	14.61	32,528	-0.12(-0.80%)
May 06, 2003	14.59	14.74	14.59	14.73	123,925	+0.13(+0.90%)
May 05, 2003	14.52	14.66	14.52	14.60	45,194	+0.08(+0.53%)
May 02, 2003	14.24	14.58	14.13	14.52	36,846	+0.33(+2.30%)
May 01, 2003	14.24	14.24	14.00	14.19	108,524	+0.10(+0.74%)
Apr 30, 2003	13.62	14.23	13.62	14.09	170,990	+0.31(+2.27%)
Apr 29, 2003	13.79	13.93	13.58	13.78	119,751	+0.02(+0.15%)
Apr 28, 2003	13.90	13.90	13.60	13.76	66,928	+0.01(+0.05%)
Apr 25, 2003	13.92	13.92	13.66	13.75	48,217	-0.17(-1.20%)
Apr 24, 2003	13.91	13.97	13.66	13.92	11,082	-0.03(-0.25%)
Apr 23, 2003	14.08	14.12	13.93	13.95	14,681	-0.08(-0.54%)
Apr 22, 2003	13.67	14.13	13.67	14.03	149,688	+0.20(+1.46%)
Apr 21, 2003	13.72	13.83	13.60	13.83	46,777	+0.10(+0.76%)
Apr 17, 2003	13.72	13.72	13.53	13.72	54,981	+0.17(+1.23%)
Apr 16, 2003	14.00	14.00	13.46	13.55	87,078	-0.17(-1.22%)
Apr 15, 2003	13.90	13.96	13.58	13.72	74,700	-0.26(-1.84%)
Apr 14, 2003	13.97	14.08	13.75	13.98	32,672	+0.12(+0.85%)
Apr 11, 2003	14.28	14.28	13.69	13.86	65,201	-0.23(-1.63%)
Apr 10, 2003	14.16	14.21	14.02	14.09	28,210	-0.03(-0.20%)
Apr 09, 2003	14.31	14.35	14.09	14.12	49,656	-0.18(-1.26%)
Apr 08, 2003	14.03	14.38	13.99	14.30	65,057	+0.38(+2.75%)
Apr 07, 2003	13.96	14.06	13.91	13.92	31,377	+0.09(+0.65%)
Apr 04, 2003	13.85	14.04	13.83	13.83	28,786	-0.07(-0.50%)
Apr 03, 2003	14.17	14.17	13.84	13.90	62,610	-0.02(-0.15%)
Apr 02, 2003	14.08	14.36	13.91	13.92	74,412	-0.04(-0.30%)