Independent Bk Corp (NQ: INDB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2002	15.77	16.08	15.60	15.84	181,066	+0.37(+2.42%)
Dec 30, 2002	16.15	16.15	15.47	15.47	60,307	-0.90(-5.51%)
Dec 27, 2002	16.69	16.80	16.15	16.37	36,990	-0.42(-2.53%)
Dec 26, 2002	16.71	16.88	16.40	16.79	26,339	-0.06(-0.33%)
Dec 24, 2002	17.09	17.09	16.85	16.85	7,484	-0.10(-0.59%)
Dec 23, 2002	16.50	16.97	16.29	16.95	22,885	+0.07(+0.43%)
Dec 20, 2002	16.50	17.12	16.29	16.88	113,849	+0.37(+2.23%)
Dec 19, 2002	16.25	16.52	16.09	16.51	97,585	+0.41(+2.55%)
Dec 18, 2002	16.11	16.19	16.00	16.10	32,096	+0.12(+0.73%)
Dec 17, 2002	16.28	16.33	15.98	15.98	9,499	-0.28(-1.71%)
Dec 16, 2002	15.67	16.26	15.67	16.26	72,397	+0.59(+3.77%)
Dec 13, 2002	16.03	16.04	15.67	15.67	27,922	-0.44(-2.76%)
Dec 12, 2002	16.33	16.60	16.01	16.11	14,681	-0.45(-2.72%)
Dec 11, 2002	16.69	16.71	16.33	16.56	30,369	+0.13(+0.80%)
Dec 10, 2002	16.70	16.71	16.35	16.43	11,802	+0.15(+0.90%)
Dec 09, 2002	16.29	16.45	16.27	16.29	13,673	-0.08(-0.47%)
Dec 06, 2002	16.39	16.65	16.33	16.36	13,241	+0.00(+0.00%)
Dec 05, 2002	16.73	16.74	16.36	16.36	34,975	-0.32(-1.92%)
Dec 04, 2002	16.93	16.93	16.58	16.68	29,793	-0.03(-0.17%)
Dec 03, 2002	17.61	17.61	16.66	16.71	27,347	-0.90(-5.12%)
Dec 02, 2002	17.67	17.95	17.36	17.61	44,762	-0.29(-1.63%)
Nov 29, 2002	17.49	17.92	17.49	17.90	23,604	+0.26(+1.45%)
Nov 27, 2002	16.95	17.65	16.89	17.65	59,587	+0.72(+4.27%)
Nov 26, 2002	16.67	17.02	16.56	16.92	35,982	+0.08(+0.50%)
Nov 25, 2002	16.49	16.90	16.39	16.84	26,915	+0.38(+2.32%)
Nov 22, 2002	16.33	16.47	16.15	16.46	21,157	+0.10(+0.59%)
Nov 21, 2002	16.12	16.36	16.12	16.36	14,249	+0.25(+1.55%)
Nov 20, 2002	15.69	16.17	15.69	16.11	37,134	+0.22(+1.36%)
Nov 19, 2002	15.60	15.97	15.60	15.90	31,952	+0.30(+1.92%)
Nov 18, 2002	15.39	15.81	15.31	15.60	42,315	+0.17(+1.13%)
Nov 15, 2002	15.82	15.82	15.39	15.42	23,029	-0.42(-2.63%)
Nov 14, 2002	15.63	15.84	15.24	15.84	33,536	+0.27(+1.74%)
Nov 13, 2002	15.46	15.87	15.42	15.57	31,089	-0.17(-1.05%)
Nov 12, 2002	15.73	15.74	15.26	15.74	8,204	+0.12(+0.76%)
Nov 11, 2002	15.56	15.85	15.32	15.62	41,740	+0.06(+0.36%)
Nov 08, 2002	15.56	15.75	15.38	15.56	22,165	+0.47(+3.13%)
Nov 07, 2002	15.71	15.72	15.09	15.09	41,308	-0.71(-4.49%)
Nov 06, 2002	15.83	15.86	15.49	15.80	50,088	-0.01(-0.04%)
Nov 05, 2002	14.94	15.83	14.94	15.81	141,628	+0.11(+0.71%)
Nov 04, 2002	15.53	15.69	15.34	15.69	21,733	+0.24(+1.53%)
Nov 01, 2002	15.02	15.53	15.02	15.46	34,111	+0.31(+2.06%)
Oct 31, 2002	15.18	15.29	14.94	15.15	12,522	-0.14(-0.91%)
Oct 30, 2002	15.18	15.62	15.18	15.29	25,763	+0.01(+0.05%)
Oct 29, 2002	15.28	15.28	15.17	15.28	13,529	+0.01(+0.05%)
Oct 28, 2002	15.59	15.81	15.18	15.27	20,726	-0.18(-1.17%)
Oct 25, 2002	15.51	15.60	15.38	15.45	95,714	-0.01(-0.04%)
Oct 24, 2002	15.22	15.46	15.22	15.46	15,400	+0.10(+0.67%)
Oct 23, 2002	15.37	15.37	15.22	15.35	13,097	+0.13(+0.87%)
Oct 22, 2002	15.11	15.44	15.02	15.22	13,817	-0.23(-1.48%)
Oct 21, 2002	15.22	15.45	15.10	15.45	63,186	+0.17(+1.09%)
Oct 18, 2002	15.21	15.39	14.76	15.29	32,528	+0.12(+0.82%)
Oct 17, 2002	15.08	15.18	14.88	15.16	23,460	+0.22(+1.49%)
Oct 16, 2002	15.21	15.22	14.94	14.94	22,453	-0.07(-0.46%)
Oct 15, 2002	14.94	15.25	14.94	15.01	34,543	+0.07(+0.47%)
Oct 14, 2002	14.59	15.25	14.47	14.94	26,051	+0.35(+2.38%)
Oct 11, 2002	13.24	14.59	13.24	14.59	49,224	+1.18(+8.81%)
Oct 10, 2002	12.62	13.41	12.58	13.41	71,390	+0.76(+6.04%)
Oct 09, 2002	13.74	13.74	12.64	12.64	32,573	-0.97(-7.14%)
Oct 08, 2002	13.69	13.76	13.51	13.62	22,703	-0.06(-0.46%)
Oct 07, 2002	13.72	13.72	13.46	13.68	35,838	+0.12(+0.87%)
Oct 04, 2002	13.75	13.76	13.37	13.56	30,801	-0.06(-0.45%)
Oct 03, 2002	13.40	13.62	13.40	13.62	99,888	+0.21(+1.59%)
Oct 02, 2002	13.69	13.90	13.41	13.41	104,062	-0.19(-1.37%)