Independent Bk Corp (NQ: INDB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2003	18.01	18.06	17.77	17.81	39,058	-0.26(-1.42%)
Sep 29, 2003	17.94	18.06	17.72	18.06	35,735	+0.12(+0.70%)
Sep 26, 2003	17.91	18.08	17.37	17.94	28,707	+0.01(+0.04%)
Sep 25, 2003	18.52	18.56	17.93	17.93	29,418	-0.63(-3.37%)
Sep 24, 2003	19.05	19.05	18.72	18.56	29,978	-0.49(-2.59%)
Sep 23, 2003	19.13	19.15	18.93	19.05	31,305	-0.01(-0.07%)
Sep 22, 2003	19.04	19.13	18.75	19.06	22,269	-0.15(-0.80%)
Sep 19, 2003	19.15	19.38	19.12	19.22	53,358	-0.01(-0.07%)
Sep 18, 2003	19.16	19.31	19.02	19.23	29,362	-0.08(-0.40%)
Sep 17, 2003	19.16	19.32	19.16	19.31	44,628	+0.12(+0.62%)
Sep 16, 2003	18.96	19.37	18.83	19.19	20,714	+0.44(+2.33%)
Sep 15, 2003	18.86	19.00	18.75	18.75	15,688	-0.12(-0.63%)
Sep 12, 2003	18.72	19.03	18.60	18.87	23,316	+0.06(+0.30%)
Sep 11, 2003	18.42	18.86	18.42	18.81	24,756	+0.26(+1.42%)
Sep 10, 2003	18.62	18.86	18.46	18.55	66,496	-0.12(-0.67%)
Sep 09, 2003	18.86	18.93	18.68	18.68	45,482	-0.18(-0.96%)
Sep 08, 2003	18.13	18.86	18.13	18.86	51,815	+0.72(+3.95%)
Sep 05, 2003	18.88	19.10	18.14	18.14	30,225	-0.81(-4.29%)
Sep 04, 2003	18.93	19.13	18.55	18.95	31,664	-0.03(-0.18%)
Sep 03, 2003	18.65	19.02	18.65	18.99	55,845	+0.16(+0.85%)