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%)
Aug 01, 2003	18.59	18.70	18.15	18.48	57,140	-0.10(-0.52%)
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%)
Jul 01, 2003	16.05	16.05	15.46	15.81	85,207	+0.13(+0.84%)
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%)