Independent Bk Corp (NQ: INDB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2004	19.66	19.89	19.40	19.85	106,022	+0.25(+1.28%)
Sep 29, 2004	19.28	19.62	19.01	19.60	74,884	+0.36(+1.87%)
Sep 28, 2004	18.88	19.24	18.88	19.24	18,215	+0.47(+2.50%)
Sep 27, 2004	19.00	19.04	18.65	18.77	47,795	-0.33(-1.75%)
Sep 24, 2004	19.20	19.43	19.11	19.11	10,275	-0.01(-0.03%)
Sep 23, 2004	19.52	19.52	19.12	19.12	31,604	-0.28(-1.46%)
Sep 22, 2004	19.91	19.94	19.28	19.40	20,239	-0.65(-3.24%)
Sep 21, 2004	19.80	20.05	19.69	20.05	24,598	+0.46(+2.36%)
Sep 20, 2004	19.87	19.90	19.43	19.58	18,059	-0.33(-1.68%)
Sep 17, 2004	19.96	20.13	19.82	19.92	80,801	-0.08(-0.42%)
Sep 16, 2004	19.98	20.01	19.72	20.00	53,555	+0.03(+0.13%)
Sep 15, 2004	19.99	20.09	19.81	19.98	23,352	+0.11(+0.55%)
Sep 14, 2004	20.05	20.19	19.76	19.87	23,975	-0.24(-1.18%)
Sep 13, 2004	20.05	20.17	19.89	20.10	138,560	+0.06(+0.29%)
Sep 10, 2004	19.53	20.05	19.53	20.05	32,071	+0.13(+0.68%)
Sep 09, 2004	19.36	19.91	19.33	19.91	50,442	+0.48(+2.48%)
Sep 08, 2004	19.72	19.85	19.38	19.43	20,083	-0.28(-1.40%)
Sep 07, 2004	19.53	19.71	19.03	19.71	22,107	+0.15(+0.76%)
Sep 03, 2004	19.54	19.56	19.12	19.56	9,496	+0.01(+0.07%)
Sep 02, 2004	18.93	19.55	18.93	19.55	17,748	+0.44(+2.29%)
Sep 01, 2004	18.87	19.88	18.87	19.11	55,891	-0.18(-0.93%)
Aug 31, 2004	19.21	19.46	18.96	19.29	22,885	+0.23(+1.21%)
Aug 30, 2004	19.08	19.16	18.83	19.06	18,370	-0.29(-1.49%)
Aug 27, 2004	19.06	19.35	19.01	19.35	70,837	+0.22(+1.14%)
Aug 26, 2004	19.13	19.21	18.79	19.13	38,765	-0.15(-0.77%)
Aug 25, 2004	18.79	19.28	18.79	19.28	106,956	+0.56(+2.99%)
Aug 24, 2004	18.82	18.88	18.63	18.72	16,035	+0.22(+1.18%)
Aug 23, 2004	18.82	18.95	18.50	18.50	32,382	-0.45(-2.37%)
Aug 20, 2004	18.82	18.95	18.69	18.95	57,136	+0.30(+1.58%)
Aug 19, 2004	18.40	18.85	18.40	18.65	26,622	+0.23(+1.26%)
Aug 18, 2004	18.05	18.65	18.05	18.42	62,355	+0.12(+0.63%)
Aug 17, 2004	18.31	18.42	18.16	18.31	19,460	+0.26(+1.46%)
Aug 16, 2004	17.66	18.29	17.43	18.04	37,831	+0.42(+2.41%)
Aug 13, 2004	17.66	17.79	17.39	17.62	30,203	+0.21(+1.22%)
Aug 12, 2004	17.15	17.61	17.12	17.41	48,885	-0.15(-0.88%)
Aug 11, 2004	17.42	17.72	17.09	17.56	29,736	-0.31(-1.73%)
Aug 10, 2004	17.34	17.87	17.15	17.87	18,526	+0.66(+3.81%)
Aug 09, 2004	17.64	17.92	17.21	17.21	20,239	-0.13(-0.74%)
Aug 06, 2004	17.66	17.91	17.34	17.34	38,454	-0.39(-2.17%)
Aug 05, 2004	17.85	18.49	17.73	17.73	44,681	-0.41(-2.27%)
Aug 04, 2004	18.04	18.43	17.95	18.14	27,089	-0.06(-0.35%)
Aug 03, 2004	18.24	18.36	18.05	18.20	44,010	-0.17(-0.91%)
Aug 02, 2004	18.03	18.37	17.88	18.37	11,209	+0.17(+0.95%)
Jul 30, 2004	18.36	18.44	17.98	18.20	26,622	-0.18(-0.98%)
Jul 29, 2004	18.31	18.38	17.98	18.38	38,298	+0.45(+2.51%)
Jul 28, 2004	17.82	18.27	17.76	17.93	97,926	-0.15(-0.82%)
Jul 27, 2004	17.64	18.07	17.64	18.07	129,842	+0.42(+2.36%)
Jul 26, 2004	17.89	18.09	17.57	17.66	37,364	-0.12(-0.65%)
Jul 23, 2004	17.94	17.94	17.61	17.77	24,131	-0.17(-0.93%)
Jul 22, 2004	17.98	18.00	17.41	17.94	55,579	+0.22(+1.27%)
Jul 21, 2004	18.24	18.47	17.72	17.72	53,711	-0.68(-3.70%)
Jul 20, 2004	17.78	18.40	17.73	18.40	45,460	+0.45(+2.51%)
Jul 19, 2004	18.13	18.13	17.92	17.95	25,065	-0.21(-1.13%)
Jul 16, 2004	18.58	18.63	18.13	18.15	50,130	-0.21(-1.15%)
Jul 15, 2004	18.11	18.40	17.66	18.36	93,722	+0.56(+3.14%)
Jul 14, 2004	17.88	18.38	17.72	17.81	24,598	-0.33(-1.81%)
Jul 13, 2004	18.24	18.35	17.87	18.13	20,239	-0.07(-0.39%)
Jul 12, 2004	18.24	18.24	17.95	18.20	30,203	+0.20(+1.11%)
Jul 09, 2004	18.24	18.24	17.98	18.00	45,460	+0.02(+0.11%)
Jul 08, 2004	18.00	18.31	17.92	17.98	61,184	-0.05(-0.25%)
Jul 07, 2004	18.04	18.33	17.99	18.03	38,298	-0.18(-0.99%)
Jul 06, 2004	18.66	18.66	18.04	18.21	31,915	-0.10(-0.53%)
Jul 02, 2004	18.21	18.63	18.21	18.31	13,233	+0.03(+0.18%)