Independent Bk Corp (NQ: INDB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2004	17.10	17.62	16.94	17.12	28,334	-0.19(-1.11%)
Apr 29, 2004	17.57	17.86	17.15	17.32	22,418	-0.06(-0.37%)
Apr 28, 2004	17.67	17.98	17.32	17.38	35,807	-0.60(-3.32%)
Apr 27, 2004	17.88	17.98	17.59	17.98	24,598	+0.37(+2.12%)
Apr 26, 2004	17.18	17.93	17.18	17.61	13,233	-0.04(-0.22%)
Apr 23, 2004	17.15	17.85	17.15	17.64	24,598	-0.33(-1.86%)
Apr 22, 2004	17.88	18.08	17.46	17.98	23,041	+0.41(+2.34%)
Apr 21, 2004	17.31	17.87	17.19	17.57	65,076	+0.28(+1.60%)
Apr 20, 2004	17.63	18.08	17.18	17.29	33,628	-0.70(-3.89%)
Apr 19, 2004	18.15	18.15	17.64	17.99	26,310	+0.08(+0.47%)
Apr 16, 2004	18.07	18.26	17.83	17.91	30,825	-0.10(-0.57%)
Apr 15, 2004	17.34	18.11	16.78	18.01	49,663	+0.04(+0.21%)
Apr 14, 2004	18.38	18.79	16.86	17.97	77,998	-0.50(-2.71%)
Apr 13, 2004	19.10	19.19	18.40	18.47	40,322	-0.51(-2.71%)
Apr 12, 2004	19.28	19.28	18.86	18.99	28,801	-0.30(-1.53%)
Apr 08, 2004	19.31	19.59	19.13	19.28	25,999	+0.04(+0.20%)
Apr 07, 2004	19.36	19.55	19.17	19.24	25,376	-0.06(-0.30%)
Apr 06, 2004	19.57	19.98	19.19	19.30	11,676	-0.22(-1.15%)
Apr 05, 2004	19.88	19.88	19.19	19.53	34,250	-0.21(-1.04%)
Apr 02, 2004	19.59	19.78	19.31	19.73	31,915	+0.24(+1.22%)
Apr 01, 2004	19.58	19.77	19.24	19.49	15,879	+0.03(+0.13%)
Mar 31, 2004	19.53	19.56	19.24	19.47	34,873	-0.11(-0.56%)
Mar 30, 2004	19.46	19.69	19.22	19.58	27,400	+0.15(+0.76%)
Mar 29, 2004	19.17	19.49	18.95	19.43	123,303	+0.40(+2.13%)
Mar 26, 2004	19.14	19.14	18.63	19.03	180,907	+0.11(+0.58%)
Mar 25, 2004	18.86	19.13	18.60	18.92	20,861	+0.29(+1.55%)
Mar 24, 2004	18.53	19.08	18.53	18.63	17,436	-0.19(-1.02%)
Mar 23, 2004	18.94	19.06	18.63	18.82	21,017	-0.03(-0.17%)
Mar 22, 2004	19.01	19.25	18.50	18.85	30,047	-0.31(-1.64%)
Mar 19, 2004	19.27	19.27	18.97	19.17	35,963	-0.09(-0.47%)
Mar 18, 2004	19.27	19.27	18.83	19.26	23,819	-0.01(-0.07%)
Mar 17, 2004	19.13	19.27	19.13	19.27	37,053	+0.13(+0.71%)
Mar 16, 2004	19.23	19.27	18.85	19.13	85,938	+0.04(+0.20%)
Mar 15, 2004	19.43	19.43	18.94	19.10	21,796	-0.33(-1.72%)
Mar 12, 2004	19.08	19.46	18.95	19.43	35,807	+0.44(+2.30%)
Mar 11, 2004	18.97	19.35	18.95	18.99	39,232	-0.09(-0.47%)
Mar 10, 2004	19.39	19.39	18.97	19.08	56,981	+0.12(+0.64%)
Mar 09, 2004	19.50	19.52	18.95	18.96	48,729	-0.33(-1.70%)
Mar 08, 2004	19.74	19.74	19.29	19.29	41,723	-0.57(-2.85%)
Mar 05, 2004	19.43	19.90	19.17	19.85	13,700	+0.43(+2.22%)
Mar 04, 2004	19.43	19.43	19.21	19.42	15,724	+0.11(+0.57%)
Mar 03, 2004	19.91	19.91	19.21	19.31	18,682	+0.01(+0.07%)
Mar 02, 2004	19.37	20.10	19.29	19.30	27,712	-0.27(-1.38%)
Mar 01, 2004	19.91	19.91	19.41	19.57	12,143	+0.05(+0.26%)
Feb 27, 2004	19.58	19.91	19.43	19.52	23,352	-0.35(-1.77%)
Feb 26, 2004	19.14	19.97	19.14	19.87	27,867	+0.39(+1.98%)
Feb 25, 2004	19.30	19.49	19.29	19.49	15,101	+0.21(+1.10%)
Feb 24, 2004	19.49	19.49	19.17	19.28	24,909	+0.17(+0.87%)
Feb 23, 2004	19.60	19.87	19.08	19.11	42,190	-0.25(-1.29%)
Feb 20, 2004	19.76	19.79	19.27	19.36	55,579	-0.43(-2.17%)
Feb 19, 2004	19.66	19.87	19.20	19.79	54,334	+0.35(+1.78%)
Feb 18, 2004	19.72	19.88	19.44	19.44	33,472	-0.24(-1.24%)
Feb 17, 2004	19.45	19.89	19.45	19.69	42,969	+0.17(+0.89%)
Feb 13, 2004	19.74	19.92	19.08	19.51	40,478	-0.23(-1.17%)
Feb 12, 2004	19.90	20.07	19.74	19.74	31,448	-0.26(-1.32%)
Feb 11, 2004	19.78	20.22	19.78	20.01	55,112	-0.08(-0.42%)
Feb 10, 2004	19.72	20.09	19.70	20.09	46,705	+0.24(+1.23%)
Feb 09, 2004	20.14	20.14	19.66	19.85	46,394	-0.19(-0.96%)
Feb 06, 2004	20.07	20.30	19.75	20.04	67,879	+0.24(+1.20%)
Feb 05, 2004	19.98	20.09	19.66	19.80	38,765	-0.01(-0.06%)
Feb 04, 2004	19.83	20.12	19.49	19.82	68,190	-0.15(-0.77%)
Feb 03, 2004	19.59	20.18	19.59	19.97	30,358	+0.12(+0.62%)