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%)