Independent Bk Corp (NQ: INDB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2002	12.75	12.79	12.56	12.69	29,268	-0.10(-0.75%)
Sep 27, 2002	13.00	13.14	12.75	12.79	18,838	-0.30(-2.26%)
Sep 26, 2002	12.87	13.14	12.87	13.08	42,346	+0.14(+1.10%)
Sep 25, 2002	13.20	13.23	12.75	12.94	64,453	-0.26(-2.00%)
Sep 24, 2002	13.42	13.66	13.20	13.21	33,762	-0.65(-4.68%)
Sep 23, 2002	13.94	13.94	13.42	13.85	39,544	-0.34(-2.40%)
Sep 20, 2002	14.13	14.27	13.97	14.20	67,100	+0.39(+2.79%)
Sep 19, 2002	13.99	14.02	13.81	13.81	64,921	-0.19(-1.33%)
Sep 18, 2002	13.81	14.13	13.72	14.00	28,903	+0.21(+1.49%)
Sep 17, 2002	14.48	14.48	13.68	13.79	32,226	-0.34(-2.41%)
Sep 16, 2002	13.84	14.52	13.84	14.13	2,864,621	+0.24(+1.71%)
Sep 13, 2002	13.76	14.07	13.52	13.89	9,185	+0.06(+0.42%)
Sep 12, 2002	14.14	14.14	13.71	13.84	24,349	-0.30(-2.14%)
Sep 11, 2002	14.26	14.26	14.14	14.14	4,203	-0.04(-0.27%)
Sep 10, 2002	13.94	14.24	13.94	14.18	66,166	+0.53(+3.86%)
Sep 09, 2002	13.74	13.87	13.53	13.65	24,287	-0.15(-1.07%)
Sep 06, 2002	13.21	13.81	13.21	13.80	18,526	+0.71(+5.45%)
Sep 05, 2002	13.28	13.31	13.04	13.08	74,729	-0.24(-1.78%)
Sep 04, 2002	13.01	13.32	12.71	13.32	10,430	+0.64(+5.01%)
Sep 03, 2002	13.17	13.33	12.69	12.69	13,856	-0.49(-3.71%)
Aug 30, 2002	13.55	13.80	13.17	13.17	11,467	-0.31(-2.29%)
Aug 29, 2002	13.49	13.59	13.30	13.48	16,969	+0.15(+1.16%)
Aug 28, 2002	13.68	13.84	13.33	13.33	12,143	-0.55(-3.98%)
Aug 27, 2002	13.69	14.12	13.69	13.88	29,835	+0.07(+0.51%)
Aug 26, 2002	13.84	13.97	13.78	13.81	127,662	-0.01(-0.09%)
Aug 23, 2002	13.68	14.48	13.68	13.82	151,638	+0.46(+3.46%)
Aug 22, 2002	13.44	13.70	13.36	13.36	2,358	-0.26(-1.89%)
Aug 21, 2002	13.68	13.72	13.26	13.62	5,589,126	-0.06(-0.42%)
Aug 20, 2002	13.84	14.00	13.66	13.68	14,167	-0.13(-0.98%)
Aug 16, 2002	14.03	14.03	13.65	13.81	57,136	-0.22(-1.60%)
Aug 15, 2002	14.29	14.29	13.80	14.03	7,597,475	-0.19(-1.35%)
Aug 14, 2002	14.17	14.32	13.97	14.23	60,250	+0.03(+0.23%)
Aug 13, 2002	14.29	14.42	14.20	14.20	62,118	+0.00(+0.00%)
Aug 12, 2002	14.16	14.39	14.10	14.20	5,884,929	+0.55(+4.00%)
Aug 07, 2002	13.42	13.65	12.98	13.65	10,898	+0.22(+1.67%)
Aug 06, 2002	12.85	13.49	12.82	13.42	19,772	+0.58(+4.50%)
Aug 05, 2002	13.36	13.50	12.85	12.85	22,263	-0.31(-2.39%)
Aug 02, 2002	13.46	13.65	13.16	13.16	23,352	-0.32(-2.38%)
Aug 01, 2002	13.18	13.55	13.18	13.48	25,688	+0.15(+1.15%)
Jul 31, 2002	13.49	13.62	13.33	13.33	20,239	-0.16(-1.19%)
Jul 30, 2002	13.49	13.49	13.32	13.49	51,220	+0.01(+0.05%)
Jul 29, 2002	12.86	13.53	12.86	13.48	40,945	+0.31(+2.39%)
Jul 26, 2002	12.94	13.17	12.64	13.17	26,155	+0.32(+2.50%)
Jul 25, 2002	12.92	13.01	12.65	12.85	14,712	+0.00(+0.00%)
Jul 24, 2002	12.42	12.85	11.88	12.85	53,864	+0.64(+5.21%)
Jul 23, 2002	12.65	13.07	11.57	12.21	76,441	-0.89(-6.81%)
Jul 22, 2002	13.30	13.49	12.20	13.10	36,430	-0.26(-1.97%)
Jul 19, 2002	13.30	13.49	12.97	13.37	39,388	-0.61(-4.37%)
Jul 17, 2002	14.20	14.23	13.65	13.98	32,226	-0.11(-0.77%)
Jul 12, 2002	14.27	14.28	14.00	14.09	69,591	-0.04(-0.32%)
Jul 11, 2002	14.00	14.20	14.00	14.13	140,117	+0.00(+0.00%)
Jul 10, 2002	14.14	14.30	13.98	14.13	62,118	-0.01(-0.09%)
Jul 09, 2002	14.10	14.14	14.10	14.14	40,478	+0.04(+0.32%)
Jul 08, 2002	14.61	14.61	14.10	14.10	66,633	-0.51(-3.47%)
Jul 05, 2002	14.19	14.61	13.95	14.61	12,766	+0.51(+3.65%)
Jul 04, 2002	13.49	14.09	13.49	14.09	40,478	+0.00(+0.00%)
Jul 03, 2002	13.49	14.09	13.49	14.09	40,478	+0.54(+3.98%)
Jul 02, 2002	14.45	14.45	13.55	13.55	84,070	-0.48(-3.43%)