Independent Bk Corp (NQ: INDB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2004	21.12	21.16	20.81	21.06	32,240	-0.12(-0.56%)
Mar 30, 2004	21.04	21.29	20.79	21.18	25,331	+0.16(+0.76%)
Mar 29, 2004	20.74	21.08	20.50	21.02	113,993	+0.44(+2.13%)
Mar 26, 2004	20.70	20.70	20.15	20.58	167,248	+0.12(+0.58%)
Mar 25, 2004	20.41	20.69	20.11	20.46	19,286	+0.31(+1.55%)
Mar 24, 2004	20.04	20.64	20.04	20.15	16,120	-0.21(-1.02%)
Mar 23, 2004	20.49	20.61	20.15	20.36	19,430	-0.03(-0.17%)
Mar 22, 2004	20.57	20.82	20.01	20.39	27,778	-0.34(-1.64%)
Mar 19, 2004	20.84	20.84	20.52	20.73	33,248	-0.10(-0.47%)
Mar 18, 2004	20.84	20.84	20.36	20.83	22,021	-0.01(-0.07%)
Mar 17, 2004	20.69	20.84	20.69	20.84	34,255	+0.15(+0.70%)
Mar 16, 2004	20.80	20.84	20.38	20.70	79,450	+0.04(+0.20%)
Mar 15, 2004	21.02	21.02	20.48	20.66	20,150	-0.36(-1.72%)
Mar 12, 2004	20.63	21.04	20.50	21.02	33,104	+0.47(+2.30%)
Mar 11, 2004	20.52	20.93	20.50	20.54	36,270	-0.10(-0.47%)
Mar 10, 2004	20.97	20.97	20.52	20.64	52,679	+0.13(+0.64%)
Mar 09, 2004	21.09	21.11	20.50	20.51	45,050	-0.35(-1.70%)
Mar 08, 2004	21.35	21.35	20.86	20.86	38,573	-0.61(-2.85%)
Mar 05, 2004	21.02	21.53	20.74	21.48	12,665	+0.47(+2.22%)
Mar 04, 2004	21.01	21.02	20.77	21.01	14,537	+0.12(+0.57%)
Mar 03, 2004	21.54	21.54	20.77	20.89	17,271	+0.01(+0.07%)
Mar 02, 2004	20.95	21.75	20.86	20.88	25,619	-0.29(-1.38%)