Independent Bk Corp (NQ: INDB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2002	15.77	16.05	15.18	15.29	64,337	-0.76(-4.72%)
May 28, 2002	15.92	16.32	15.64	16.04	39,869	+0.10(+0.61%)
May 27, 2002	16.36	16.60	15.95	15.95	20,006	+0.00(+0.00%)
May 24, 2002	16.36	16.60	15.95	15.95	20,006	-0.75(-4.49%)
May 23, 2002	16.42	16.88	15.98	16.70	43,179	+0.27(+1.65%)
May 22, 2002	16.06	16.52	15.92	16.42	110,251	+0.27(+1.68%)
May 21, 2002	17.34	17.45	15.83	16.15	62,754	-1.17(-6.74%)
May 20, 2002	17.61	17.61	17.24	17.32	29,505	-0.28(-1.61%)
May 17, 2002	16.84	17.65	16.74	17.61	55,269	+1.09(+6.60%)
May 16, 2002	16.33	17.37	16.15	16.51	81,609	+0.03(+0.17%)
May 15, 2002	16.15	16.49	15.97	16.49	105,358	+0.33(+2.06%)
May 14, 2002	16.22	16.22	15.97	16.15	20,438	+0.29(+1.84%)
May 13, 2002	15.71	16.15	15.56	15.86	27,490	+0.15(+0.97%)
May 10, 2002	15.56	15.98	15.56	15.71	23,173	+0.08(+0.49%)
May 09, 2002	15.98	16.04	15.63	15.63	72,829	-0.61(-3.76%)
May 08, 2002	15.88	16.24	15.32	16.24	98,881	+0.26(+1.65%)
May 07, 2002	16.65	16.71	15.74	15.98	87,222	-0.65(-3.89%)
May 06, 2002	17.71	17.72	16.40	16.63	72,685	-0.84(-4.81%)
May 03, 2002	16.96	17.63	16.95	17.47	76,859	+0.31(+1.78%)
May 02, 2002	17.47	17.89	17.13	17.16	40,156	+0.13(+0.78%)
May 01, 2002	17.47	17.47	17.02	17.03	48,504	-0.31(-1.76%)
Apr 30, 2002	17.02	17.36	17.02	17.33	176,748	+0.15(+0.85%)
Apr 29, 2002	17.27	17.44	17.12	17.19	207,261	+0.08(+0.44%)
Apr 26, 2002	17.37	17.49	17.00	17.11	38,717	-0.53(-2.99%)
Apr 25, 2002	17.37	17.61	17.17	17.64	72,829	+0.40(+2.30%)
Apr 24, 2002	17.40	17.78	17.24	17.24	22,885	-0.47(-2.67%)
Apr 23, 2002	17.86	17.99	17.36	17.72	24,036	-0.01(-0.08%)
Apr 22, 2002	18.27	18.29	17.63	17.73	19,430	-0.54(-2.93%)
Apr 19, 2002	18.71	18.71	18.27	18.27	34,111	-0.29(-1.57%)
Apr 18, 2002	18.61	18.86	18.56	18.56	28,498	-0.06(-0.34%)
Apr 17, 2002	19.31	19.42	18.59	18.62	45,194	-0.69(-3.60%)
Apr 16, 2002	18.45	19.36	18.31	19.31	61,890	+0.83(+4.51%)
Apr 15, 2002	18.20	18.62	18.13	18.48	38,429	+0.28(+1.53%)
Apr 12, 2002	17.54	18.27	17.49	18.20	37,422	+0.79(+4.55%)
Apr 11, 2002	17.51	18.38	17.41	17.41	39,581	-0.83(-4.53%)
Apr 10, 2002	18.06	18.24	17.51	18.24	40,588	+0.06(+0.34%)
Apr 09, 2002	17.68	18.27	17.68	18.18	16,696	+0.25(+1.40%)
Apr 08, 2002	17.82	17.99	17.58	17.93	7,196	+0.47(+2.71%)
Apr 05, 2002	17.40	17.89	17.40	17.45	7,772	-0.26(-1.49%)
Apr 04, 2002	17.40	17.97	17.30	17.72	21,157	+0.30(+1.71%)
Apr 03, 2002	17.80	18.06	17.38	17.42	23,173	-0.54(-3.02%)
Apr 02, 2002	17.68	18.24	17.63	17.96	20,150	+0.01(+0.08%)
Apr 01, 2002	18.01	18.05	17.58	17.95	32,240	-0.03(-0.19%)
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%)