Independent Bk Corp (NQ: INDB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2004	21.26	21.52	20.98	21.48	98,017	+0.27(+1.28%)
Sep 29, 2004	20.86	21.22	20.57	21.20	69,231	+0.39(+1.87%)
Sep 28, 2004	20.43	20.82	20.43	20.82	16,840	+0.51(+2.50%)
Sep 27, 2004	20.55	20.60	20.17	20.31	44,187	-0.36(-1.75%)
Sep 24, 2004	20.77	21.02	20.67	20.67	9,499	-0.01(-0.03%)
Sep 23, 2004	21.11	21.11	20.68	20.68	29,218	-0.31(-1.46%)
Sep 22, 2004	21.54	21.57	20.86	20.98	18,711	-0.70(-3.24%)
Sep 21, 2004	21.42	21.68	21.30	21.68	22,741	+0.50(+2.36%)
Sep 20, 2004	21.49	21.52	21.02	21.18	16,696	-0.36(-1.68%)
Sep 17, 2004	21.59	21.77	21.44	21.54	74,700	-0.09(-0.42%)
Sep 16, 2004	21.61	21.64	21.33	21.64	49,512	+0.03(+0.13%)
Sep 15, 2004	21.62	21.73	21.43	21.61	21,589	+0.12(+0.55%)
Sep 14, 2004	21.68	21.84	21.37	21.49	22,165	-0.26(-1.18%)
Sep 13, 2004	21.68	21.82	21.51	21.75	128,099	+0.06(+0.29%)
Sep 10, 2004	21.13	21.68	21.13	21.68	29,649	+0.15(+0.68%)
Sep 09, 2004	20.94	21.54	20.91	21.54	46,633	+0.52(+2.48%)
Sep 08, 2004	21.33	21.47	20.96	21.02	18,567	-0.30(-1.40%)
Sep 07, 2004	21.12	21.32	20.59	21.32	20,438	+0.16(+0.76%)
Sep 03, 2004	21.14	21.16	20.68	21.16	8,779	+0.01(+0.07%)
Sep 02, 2004	20.48	21.14	20.48	21.14	16,408	+0.47(+2.29%)
Sep 01, 2004	20.41	21.50	20.41	20.67	51,671	-0.19(-0.93%)
Aug 31, 2004	20.77	21.04	20.51	20.86	21,157	+0.25(+1.21%)
Aug 30, 2004	20.63	20.73	20.36	20.61	16,983	-0.31(-1.49%)
Aug 27, 2004	20.61	20.93	20.57	20.93	65,488	+0.24(+1.14%)
Aug 26, 2004	20.69	20.77	20.33	20.69	35,838	-0.16(-0.77%)
Aug 25, 2004	20.32	20.85	20.32	20.85	98,881	+0.60(+2.99%)
Aug 24, 2004	20.36	20.43	20.16	20.25	14,824	+0.24(+1.18%)
Aug 23, 2004	20.36	20.50	20.01	20.01	29,937	-0.49(-2.37%)
Aug 20, 2004	20.36	20.50	20.22	20.50	52,822	+0.32(+1.58%)
Aug 19, 2004	19.90	20.39	19.90	20.18	24,612	+0.25(+1.26%)
Aug 18, 2004	19.52	20.17	19.52	19.93	57,647	+0.12(+0.63%)
Aug 17, 2004	19.80	19.92	19.65	19.80	17,991	+0.28(+1.46%)
Aug 16, 2004	19.11	19.78	18.86	19.52	34,975	+0.46(+2.41%)
Aug 13, 2004	19.11	19.25	18.81	19.06	27,922	+0.23(+1.22%)
Aug 12, 2004	18.55	19.04	18.52	18.83	45,194	-0.17(-0.88%)
Aug 11, 2004	18.84	19.17	18.48	19.00	27,490	-0.33(-1.73%)
Aug 10, 2004	18.75	19.33	18.55	19.33	17,127	+0.71(+3.81%)
Aug 09, 2004	19.09	19.38	18.62	18.62	18,711	-0.14(-0.74%)
Aug 06, 2004	19.11	19.38	18.76	18.76	35,551	-0.42(-2.17%)
Aug 05, 2004	19.31	20.00	19.18	19.18	41,308	-0.44(-2.27%)
Aug 04, 2004	19.51	19.93	19.41	19.62	25,044	-0.07(-0.35%)
Aug 03, 2004	19.73	19.86	19.52	19.69	40,688	-0.18(-0.91%)
Aug 02, 2004	19.50	19.87	19.34	19.87	10,363	+0.19(+0.95%)
Jul 30, 2004	19.86	19.95	19.45	19.68	24,612	-0.19(-0.98%)
Jul 29, 2004	19.80	19.88	19.45	19.88	35,407	+0.49(+2.51%)
Jul 28, 2004	19.28	19.76	19.21	19.39	90,533	-0.16(-0.82%)
Jul 27, 2004	19.08	19.55	19.08	19.55	120,039	+0.45(+2.36%)
Jul 26, 2004	19.36	19.56	19.00	19.10	34,543	-0.13(-0.65%)
Jul 23, 2004	19.41	19.41	19.04	19.22	22,309	-0.18(-0.93%)
Jul 22, 2004	19.45	19.47	18.83	19.41	51,383	+0.24(+1.27%)
Jul 21, 2004	19.73	19.97	19.16	19.16	49,656	-0.74(-3.70%)
Jul 20, 2004	19.23	19.91	19.18	19.90	42,028	+0.49(+2.51%)
Jul 19, 2004	19.61	19.61	19.38	19.41	23,173	-0.22(-1.13%)
Jul 16, 2004	20.09	20.15	19.61	19.63	46,346	-0.23(-1.15%)
Jul 15, 2004	19.59	19.90	19.11	19.86	86,646	+0.60(+3.14%)
Jul 14, 2004	19.34	19.88	19.16	19.26	22,741	-0.35(-1.81%)
Jul 13, 2004	19.72	19.85	19.33	19.61	18,711	-0.08(-0.39%)
Jul 12, 2004	19.72	19.72	19.42	19.69	27,922	+0.22(+1.11%)
Jul 09, 2004	19.72	19.72	19.45	19.47	42,028	+0.02(+0.11%)
Jul 08, 2004	19.47	19.80	19.38	19.45	56,565	-0.05(-0.25%)
Jul 07, 2004	19.51	19.82	19.46	19.50	35,407	-0.19(-0.99%)
Jul 06, 2004	20.18	20.18	19.52	19.70	29,505	-0.10(-0.53%)
Jul 02, 2004	19.70	20.15	19.70	19.80	12,234	+0.03(+0.18%)