Independent Bk Corp (NQ: INDB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)