Independent Bk Corp (NQ: INDB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2003	19.95	20.22	19.66	19.66	59,011	-0.28(-1.39%)
Dec 30, 2003	19.93	20.08	19.68	19.94	108,236	-0.04(-0.21%)
Dec 29, 2003	20.70	20.70	19.98	19.98	154,527	-0.28(-1.41%)
Dec 26, 2003	20.36	20.46	20.27	20.27	19,810	-0.06(-0.27%)
Dec 24, 2003	20.23	20.50	20.22	20.32	11,428	-0.10(-0.51%)
Dec 23, 2003	20.43	20.76	20.22	20.43	34,573	+0.00(+0.00%)
Dec 22, 2003	20.32	20.84	20.29	20.43	37,901	-0.24(-1.18%)
Dec 19, 2003	20.95	20.95	20.36	20.67	63,986	-0.31(-1.46%)
Dec 18, 2003	20.99	21.05	20.71	20.98	53,601	-0.08(-0.36%)
Dec 17, 2003	21.30	21.39	20.61	21.05	57,076	-0.58(-2.67%)
Dec 16, 2003	21.20	21.63	20.23	21.63	75,775	+0.17(+0.81%)
Dec 15, 2003	21.85	21.94	21.37	21.45	38,906	-0.17(-0.80%)
Dec 12, 2003	21.23	21.75	21.12	21.63	55,364	+0.37(+1.73%)
Dec 11, 2003	20.78	21.28	20.60	21.26	43,611	+0.47(+2.24%)
Dec 10, 2003	20.45	20.91	20.18	20.79	27,030	+0.67(+3.35%)
Dec 09, 2003	19.91	20.91	19.73	20.12	62,119	+0.09(+0.45%)
Dec 08, 2003	20.24	20.63	19.64	20.03	62,282	-0.28(-1.37%)
Dec 05, 2003	20.52	20.52	20.24	20.31	17,926	-0.21(-1.05%)
Dec 04, 2003	20.37	20.57	20.04	20.52	27,816	+0.16(+0.78%)
Dec 03, 2003	20.65	20.82	20.09	20.36	25,675	-0.15(-0.71%)
Dec 02, 2003	20.77	20.84	20.51	20.51	37,225	-0.32(-1.53%)
Dec 01, 2003	20.54	20.83	20.35	20.83	26,751	+0.63(+3.09%)
Nov 28, 2003	20.48	20.53	20.20	20.20	8,740	-0.28(-1.39%)
Nov 26, 2003	20.52	20.52	20.18	20.49	13,188	-0.01(-0.04%)
Nov 25, 2003	19.90	20.74	19.90	20.50	34,549	+0.24(+1.20%)
Nov 24, 2003	19.54	20.29	19.54	20.25	29,975	+0.75(+3.85%)
Nov 21, 2003	19.19	19.54	19.12	19.50	25,782	+0.31(+1.63%)
Nov 20, 2003	19.08	19.47	18.93	19.19	22,850	+0.02(+0.11%)
Nov 19, 2003	19.04	19.64	19.02	19.17	21,383	+0.12(+0.66%)
Nov 18, 2003	19.95	20.11	19.04	19.04	35,696	-0.76(-3.82%)
Nov 17, 2003	19.98	20.09	19.63	19.80	31,926	-0.26(-1.32%)
Nov 14, 2003	20.93	21.04	20.07	20.07	32,574	-0.86(-4.12%)
Nov 13, 2003	20.76	21.00	20.67	20.93	51,731	+0.01(+0.03%)
Nov 12, 2003	19.97	20.92	19.97	20.92	61,352	+1.26(+6.43%)
Nov 11, 2003	19.37	19.66	19.25	19.66	64,218	+0.42(+2.17%)
Nov 10, 2003	20.22	20.77	19.21	19.24	141,116	-1.01(-4.98%)
Nov 07, 2003	20.77	20.88	20.25	20.25	30,671	-0.51(-2.44%)
Nov 06, 2003	20.36	20.76	20.24	20.75	52,661	+0.06(+0.27%)
Nov 05, 2003	20.82	20.86	20.44	20.70	40,418	-0.13(-0.60%)
Nov 04, 2003	20.92	21.09	20.53	20.82	25,536	-0.02(-0.10%)
Nov 03, 2003	20.66	21.12	20.59	20.84	34,939	+0.54(+2.67%)
Oct 31, 2003	20.68	20.84	20.30	20.30	22,759	-0.24(-1.18%)
Oct 30, 2003	20.91	20.75	20.49	20.54	26,915	-0.37(-1.76%)
Oct 29, 2003	20.34	20.91	20.31	20.91	43,467	+0.48(+2.35%)
Oct 28, 2003	20.15	20.45	19.55	20.43	78,812	+0.28(+1.41%)
Oct 27, 2003	19.44	20.16	19.44	20.15	31,952	+0.76(+3.94%)
Oct 24, 2003	19.50	19.75	19.34	19.38	18,855	-0.23(-1.17%)
Oct 23, 2003	19.54	19.77	19.37	19.61	33,392	+0.03(+0.14%)
Oct 22, 2003	20.33	20.33	19.58	19.59	49,800	-0.91(-4.44%)
Oct 21, 2003	20.44	20.63	20.20	20.50	36,155	-0.03(-0.14%)
Oct 20, 2003	20.25	20.54	20.16	20.52	23,835	+0.28(+1.37%)
Oct 17, 2003	20.24	20.64	20.09	20.25	29,907	-0.03(-0.17%)
Oct 16, 2003	19.93	20.39	19.78	20.28	73,058	+0.35(+1.78%)
Oct 15, 2003	20.13	20.21	19.77	19.93	16,408	-0.20(-1.00%)
Oct 14, 2003	20.02	20.17	19.65	20.13	86,848	+0.03(+0.14%)
Oct 13, 2003	19.63	20.43	19.46	20.10	78,992	+0.20(+1.01%)
Oct 10, 2003	19.79	20.03	19.62	19.90	75,097	+0.12(+0.63%)
Oct 09, 2003	19.14	20.09	19.02	19.77	42,603	+0.56(+2.93%)
Oct 08, 2003	19.19	19.22	18.91	19.21	19,574	+0.00(+0.00%)
Oct 07, 2003	19.17	19.24	18.91	19.21	23,984	+0.04(+0.22%)
Oct 06, 2003	18.72	19.18	18.69	19.17	14,928	+0.37(+1.96%)
Oct 03, 2003	18.60	18.84	18.56	18.80	38,261	+0.23(+1.23%)
Oct 02, 2003	18.47	18.72	18.47	18.57	22,165	+0.13(+0.68%)