Independent Bk Corp (NQ: INDB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2002	17.38	17.99	17.36	17.98	36,990	+0.00(+0.00%)
Mar 28, 2002	17.38	17.99	17.36	17.98	36,990	+0.40(+2.25%)
Mar 27, 2002	17.37	17.76	17.23	17.58	21,733	+0.24(+1.40%)
Mar 26, 2002	17.15	17.34	17.03	17.34	27,203	+0.49(+2.89%)
Mar 25, 2002	17.37	17.37	16.85	16.86	105,070	-0.03(-0.16%)
Mar 22, 2002	18.03	18.06	16.67	16.88	56,133	-1.21(-6.68%)
Mar 21, 2002	16.78	18.09	16.55	18.09	55,989	+1.43(+8.59%)
Mar 20, 2002	16.44	16.77	16.40	16.66	71,246	-0.01(-0.08%)
Mar 19, 2002	16.50	16.67	16.44	16.67	38,141	+0.08(+0.46%)
Mar 18, 2002	16.81	16.81	16.42	16.60	11,226	-0.08(-0.46%)
Mar 15, 2002	16.78	16.83	16.67	16.67	61,170	-0.03(-0.21%)
Mar 14, 2002	17.13	17.13	16.67	16.71	39,293	-0.53(-3.06%)
Mar 13, 2002	16.92	17.24	16.85	17.24	14,968	+0.25(+1.47%)
Mar 12, 2002	16.92	17.37	16.92	16.99	16,696	+0.02(+0.12%)
Mar 11, 2002	16.95	17.12	16.89	16.97	26,339	-0.03(-0.16%)
Mar 08, 2002	16.95	17.39	16.95	16.99	29,649	+0.07(+0.41%)
Mar 07, 2002	17.37	17.72	16.92	16.92	28,066	-0.07(-0.41%)
Mar 06, 2002	16.99	17.29	16.99	16.99	17,415	+0.01(+0.04%)
Mar 05, 2002	17.47	17.51	16.99	16.99	30,657	-0.19(-1.09%)
Mar 04, 2002	16.67	17.47	16.67	17.17	23,173	+0.03(+0.20%)
Mar 01, 2002	16.12	17.20	16.12	17.14	49,656	+1.01(+6.24%)
Feb 28, 2002	16.18	16.30	16.13	16.13	8,491	-0.19(-1.15%)
Feb 27, 2002	16.22	16.33	16.20	16.32	15,112	+0.06(+0.38%)
Feb 26, 2002	16.14	16.36	16.14	16.26	17,127	+0.12(+0.73%)
Feb 25, 2002	16.76	16.84	16.13	16.14	17,991	-0.67(-4.01%)
Feb 22, 2002	16.85	16.85	16.10	16.81	34,399	+0.27(+1.64%)
Feb 21, 2002	17.24	17.37	16.54	16.54	40,013	-0.86(-4.95%)
Feb 20, 2002	17.28	17.40	16.68	17.40	41,884	+0.03(+0.20%)
Feb 19, 2002	16.89	18.02	16.16	17.37	181,929	+0.58(+3.48%)
Feb 18, 2002	16.05	16.81	16.05	16.79	38,429	+0.00(+0.00%)
Feb 15, 2002	16.05	16.81	16.05	16.79	38,429	+0.60(+3.69%)
Feb 14, 2002	15.98	16.33	15.98	16.19	47,641	+0.22(+1.35%)
Feb 13, 2002	15.42	15.98	15.42	15.97	92,692	+0.51(+3.33%)
Feb 12, 2002	15.42	15.56	15.35	15.46	42,028	-0.03(-0.22%)
Feb 11, 2002	15.63	15.63	15.28	15.49	80,457	+0.00(+0.00%)
Feb 08, 2002	15.32	15.60	15.29	15.49	39,581	+0.21(+1.36%)
Feb 07, 2002	15.59	15.59	15.06	15.29	53,974	-0.21(-1.35%)
Feb 06, 2002	15.22	15.55	14.89	15.49	34,255	+0.45(+3.00%)
Feb 05, 2002	14.90	15.04	14.84	15.04	33,967	-0.03(-0.23%)
Feb 04, 2002	15.29	15.29	14.90	15.08	27,634	-0.21(-1.36%)
Feb 01, 2002	15.35	15.49	15.26	15.29	15,544	-0.07(-0.45%)
Jan 31, 2002	15.60	15.60	15.30	15.35	58,580	-0.38(-2.43%)
Jan 30, 2002	14.90	15.80	14.90	15.74	37,854	+0.56(+3.66%)
Jan 29, 2002	14.91	15.18	14.90	15.18	21,733	+0.15(+1.02%)
Jan 28, 2002	15.22	15.23	14.90	15.03	29,649	+0.02(+0.14%)
Jan 25, 2002	15.88	15.88	14.90	15.01	99,025	-0.37(-2.39%)
Jan 24, 2002	15.56	15.85	15.29	15.38	27,203	-0.25(-1.60%)
Jan 23, 2002	14.98	15.63	14.90	15.63	93,411	+0.57(+3.78%)
Jan 22, 2002	15.37	15.37	15.00	15.06	19,142	-0.41(-2.65%)
Jan 21, 2002	15.44	15.67	15.39	15.47	45,626	+0.00(+0.00%)
Jan 18, 2002	15.44	15.67	15.39	15.47	45,626	-0.03(-0.18%)
Jan 17, 2002	15.40	15.63	15.40	15.49	39,869	+0.03(+0.23%)
Jan 16, 2002	15.29	15.63	15.29	15.46	16,552	+0.00(+0.00%)
Jan 15, 2002	15.01	15.63	15.01	15.46	81,033	+0.07(+0.45%)
Jan 14, 2002	15.56	15.63	15.06	15.39	33,823	-0.15(-0.98%)
Jan 11, 2002	15.26	15.60	15.19	15.54	43,179	+0.12(+0.77%)