Independent Bk Corp (NQ: INDB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2002	13.79	13.83	13.58	13.73	27,059	-0.10(-0.75%)
Sep 27, 2002	14.06	14.21	13.79	13.83	17,415	-0.32(-2.26%)
Sep 26, 2002	13.92	14.22	13.92	14.15	39,149	+0.15(+1.10%)
Sep 25, 2002	14.28	14.31	13.79	14.00	59,587	-0.29(-2.00%)
Sep 24, 2002	14.52	14.77	14.28	14.28	31,213	-0.70(-4.68%)
Sep 23, 2002	15.08	15.08	14.52	14.99	36,558	-0.37(-2.40%)
Sep 20, 2002	15.29	15.44	15.11	15.35	62,034	+0.42(+2.79%)
Sep 19, 2002	15.13	15.17	14.94	14.94	60,019	-0.20(-1.33%)
Sep 18, 2002	14.94	15.29	14.84	15.14	26,720	+0.22(+1.49%)
Sep 17, 2002	15.66	15.66	14.80	14.92	29,793	-0.37(-2.41%)
Sep 16, 2002	14.97	15.70	14.97	15.29	2,648,343	+0.26(+1.71%)
Sep 13, 2002	14.88	15.22	14.62	15.03	8,491	+0.06(+0.42%)
Sep 12, 2002	15.29	15.29	14.83	14.97	22,510	-0.33(-2.14%)
Sep 11, 2002	15.42	15.42	15.29	15.29	3,886	-0.04(-0.27%)
Sep 10, 2002	15.08	15.40	15.08	15.33	61,170	+0.57(+3.86%)
Sep 09, 2002	14.86	15.01	14.63	14.76	22,453	-0.16(-1.07%)
Sep 06, 2002	14.29	14.94	14.29	14.92	17,127	+0.77(+5.45%)
Sep 05, 2002	14.36	14.40	14.10	14.15	69,087	-0.26(-1.78%)
Sep 04, 2002	14.07	14.41	13.74	14.41	9,643	+0.69(+5.01%)