Independent Bk Corp (NQ: INDB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2003	20.68	20.84	20.30	20.30	22,759	-0.24(-1.18%)
Oct 30, 2003	20.91	20.75	20.49	20.54	26,915	-0.37(-1.76%)
Oct 29, 2003	20.34	20.91	20.31	20.91	43,467	+0.48(+2.35%)
Oct 28, 2003	20.15	20.45	19.55	20.43	78,812	+0.28(+1.41%)
Oct 27, 2003	19.44	20.16	19.44	20.15	31,952	+0.76(+3.94%)
Oct 24, 2003	19.50	19.75	19.34	19.38	18,855	-0.23(-1.17%)
Oct 23, 2003	19.54	19.77	19.37	19.61	33,392	+0.03(+0.14%)
Oct 22, 2003	20.33	20.33	19.58	19.59	49,800	-0.91(-4.44%)
Oct 21, 2003	20.44	20.63	20.20	20.50	36,155	-0.03(-0.14%)
Oct 20, 2003	20.25	20.54	20.16	20.52	23,835	+0.28(+1.37%)
Oct 17, 2003	20.24	20.64	20.09	20.25	29,907	-0.03(-0.17%)
Oct 16, 2003	19.93	20.39	19.78	20.28	73,058	+0.35(+1.78%)
Oct 15, 2003	20.13	20.21	19.77	19.93	16,408	-0.20(-1.00%)
Oct 14, 2003	20.02	20.17	19.65	20.13	86,848	+0.03(+0.14%)
Oct 13, 2003	19.63	20.43	19.46	20.10	78,992	+0.20(+1.01%)
Oct 10, 2003	19.79	20.03	19.62	19.90	75,097	+0.12(+0.63%)
Oct 09, 2003	19.14	20.09	19.02	19.77	42,603	+0.56(+2.93%)
Oct 08, 2003	19.19	19.22	18.91	19.21	19,574	+0.00(+0.00%)
Oct 07, 2003	19.17	19.24	18.91	19.21	23,984	+0.04(+0.22%)
Oct 06, 2003	18.72	19.18	18.69	19.17	14,928	+0.37(+1.96%)
Oct 03, 2003	18.60	18.84	18.56	18.80	38,261	+0.23(+1.23%)
Oct 02, 2003	18.47	18.72	18.47	18.57	22,165	+0.13(+0.68%)
Oct 01, 2003	18.00	18.58	18.00	18.45	46,541	+0.64(+3.59%)
Sep 30, 2003	18.01	18.06	17.77	17.81	39,058	-0.26(-1.42%)
Sep 29, 2003	17.94	18.06	17.72	18.06	35,735	+0.12(+0.70%)
Sep 26, 2003	17.91	18.08	17.37	17.94	28,707	+0.01(+0.04%)
Sep 25, 2003	18.52	18.56	17.93	17.93	29,418	-0.63(-3.37%)
Sep 24, 2003	19.05	19.05	18.72	18.56	29,978	-0.49(-2.59%)
Sep 23, 2003	19.13	19.15	18.93	19.05	31,305	-0.01(-0.07%)
Sep 22, 2003	19.04	19.13	18.75	19.06	22,269	-0.15(-0.80%)
Sep 19, 2003	19.15	19.38	19.12	19.22	53,358	-0.01(-0.07%)
Sep 18, 2003	19.16	19.31	19.02	19.23	29,362	-0.08(-0.40%)
Sep 17, 2003	19.16	19.32	19.16	19.31	44,628	+0.12(+0.62%)
Sep 16, 2003	18.96	19.37	18.83	19.19	20,714	+0.44(+2.33%)
Sep 15, 2003	18.86	19.00	18.75	18.75	15,688	-0.12(-0.63%)
Sep 12, 2003	18.72	19.03	18.60	18.87	23,316	+0.06(+0.30%)
Sep 11, 2003	18.42	18.86	18.42	18.81	24,756	+0.26(+1.42%)
Sep 10, 2003	18.62	18.86	18.46	18.55	66,496	-0.12(-0.67%)
Sep 09, 2003	18.86	18.93	18.68	18.68	45,482	-0.18(-0.96%)
Sep 08, 2003	18.13	18.86	18.13	18.86	51,815	+0.72(+3.95%)
Sep 05, 2003	18.88	19.10	18.14	18.14	30,225	-0.81(-4.29%)
Sep 04, 2003	18.93	19.13	18.55	18.95	31,664	-0.03(-0.18%)
Sep 03, 2003	18.65	19.02	18.65	18.99	55,845	+0.16(+0.85%)
Sep 02, 2003	18.40	18.83	18.40	18.83	52,103	+0.38(+2.03%)
Aug 29, 2003	18.53	18.68	18.40	18.45	16,983	-0.20(-1.08%)
Aug 28, 2003	18.75	18.79	18.49	18.65	29,218	-0.09(-0.48%)
Aug 27, 2003	18.40	18.75	18.40	18.75	40,444	+0.33(+1.81%)
Aug 26, 2003	18.51	18.59	17.93	18.41	56,565	-0.15(-0.82%)
Aug 25, 2003	18.61	18.63	18.41	18.56	36,270	+0.08(+0.45%)
Aug 22, 2003	19.07	19.16	18.24	18.48	30,081	-0.59(-3.10%)
Aug 21, 2003	19.11	19.18	19.07	19.07	15,112	-0.03(-0.18%)
Aug 20, 2003	19.05	19.11	19.04	19.11	18,279	+0.00(+0.00%)
Aug 19, 2003	19.14	19.18	18.90	19.11	25,331	+0.00(+0.00%)
Aug 18, 2003	18.90	19.15	18.90	19.11	101,040	+0.22(+1.14%)
Aug 15, 2003	18.97	19.28	18.89	18.89	17,559	-0.08(-0.40%)
Aug 14, 2003	18.93	19.10	18.84	18.97	97,153	+0.14(+0.74%)
Aug 13, 2003	19.07	19.41	18.73	18.83	20,150	-0.41(-2.13%)
Aug 12, 2003	18.76	19.25	18.70	19.24	57,860	+0.59(+3.17%)
Aug 11, 2003	18.07	18.76	18.07	18.65	50,232	+0.57(+3.15%)
Aug 08, 2003	17.58	18.13	17.58	18.08	30,081	+0.50(+2.85%)
Aug 07, 2003	17.93	18.13	17.47	17.58	21,877	-0.49(-2.73%)
Aug 06, 2003	18.10	18.16	17.81	18.07	29,074	-0.03(-0.15%)
Aug 05, 2003	18.45	18.45	18.10	18.10	25,331	-0.35(-1.88%)
Aug 04, 2003	18.59	18.59	18.13	18.45	48,504	-0.03(-0.19%)
Aug 01, 2003	18.59	18.70	18.15	18.48	57,140	-0.10(-0.52%)
Jul 31, 2003	18.43	18.62	18.43	18.58	28,210	+0.05(+0.26%)
Jul 30, 2003	18.34	18.59	18.33	18.53	55,125	+0.18(+0.98%)
Jul 29, 2003	17.79	18.52	17.77	18.35	106,221	-0.08(-0.45%)
Jul 28, 2003	18.02	18.81	17.61	18.43	121,478	+0.44(+2.43%)
Jul 25, 2003	17.31	17.99	17.02	17.99	483,610	+0.69(+4.02%)
Jul 24, 2003	17.44	17.49	17.20	17.30	68,655	-0.12(-0.72%)
Jul 23, 2003	17.34	17.44	17.20	17.42	86,215	+0.08(+0.44%)
Jul 22, 2003	17.32	17.35	17.20	17.35	17,559	+0.15(+0.89%)
Jul 21, 2003	17.24	17.36	17.19	17.20	57,284	-0.06(-0.36%)
Jul 18, 2003	17.29	17.37	17.09	17.26	63,329	+0.03(+0.20%)
Jul 17, 2003	17.08	17.36	17.08	17.22	100,176	-0.05(-0.28%)
Jul 16, 2003	17.08	17.40	17.02	17.27	99,312	+0.18(+1.06%)
Jul 15, 2003	17.21	17.22	16.80	17.09	66,640	-0.24(-1.40%)
Jul 14, 2003	17.37	17.43	17.23	17.33	43,179	+0.08(+0.48%)
Jul 11, 2003	16.99	17.33	16.84	17.25	54,262	+0.42(+2.52%)
Jul 10, 2003	17.02	17.02	16.72	16.83	46,202	-0.16(-0.94%)
Jul 09, 2003	17.22	17.37	16.92	16.99	53,830	-0.21(-1.21%)
Jul 08, 2003	17.28	17.28	17.02	17.20	33,680	-0.03(-0.20%)
Jul 07, 2003	16.64	17.34	16.64	17.23	68,511	+0.58(+3.46%)
Jul 03, 2003	16.18	16.83	16.18	16.65	146,810	+0.44(+2.70%)
Jul 02, 2003	15.97	16.31	15.90	16.22	37,134	+0.41(+2.59%)
Jul 01, 2003	16.05	16.05	15.46	15.81	85,207	+0.13(+0.84%)
Jun 30, 2003	16.15	16.15	15.65	15.67	34,399	-0.24(-1.53%)
Jun 27, 2003	16.06	16.26	15.90	15.92	27,634	-0.22(-1.34%)
Jun 26, 2003	16.22	16.22	16.01	16.13	23,892	+0.06(+0.39%)
Jun 25, 2003	15.98	16.29	15.98	16.07	41,020	+0.00(+0.00%)
Jun 24, 2003	15.91	16.08	15.81	16.07	84,775	+0.19(+1.23%)
Jun 23, 2003	15.81	15.97	15.67	15.88	56,853	+0.06(+0.40%)
Jun 20, 2003	15.91	15.98	15.67	15.81	50,520	+0.15(+0.93%)
Jun 19, 2003	15.87	15.91	15.67	15.67	23,604	-0.04(-0.23%)
Jun 18, 2003	15.74	15.92	15.67	15.70	15,688	-0.17(-1.05%)
Jun 17, 2003	16.11	16.11	15.63	15.87	43,755	+0.20(+1.29%)
Jun 16, 2003	15.49	15.77	15.46	15.67	67,791	+0.16(+1.03%)
Jun 13, 2003	15.45	15.84	15.27	15.51	194,595	+0.10(+0.63%)
Jun 12, 2003	14.94	15.41	14.94	15.41	25,188	+0.06(+0.36%)
Jun 11, 2003	15.01	15.42	14.94	15.35	17,847	+0.26(+1.75%)
Jun 10, 2003	15.50	15.50	15.01	15.09	33,967	-0.07(-0.46%)
Jun 09, 2003	15.70	15.91	15.11	15.16	9,787	-0.25(-1.62%)
Jun 06, 2003	15.68	15.68	15.41	15.41	11,514	-0.14(-0.89%)
Jun 05, 2003	15.55	15.56	15.29	15.55	34,975	-0.10(-0.63%)
Jun 04, 2003	15.04	15.80	15.04	15.65	38,861	+0.50(+3.31%)
Jun 03, 2003	14.98	15.16	14.98	15.15	31,089	-0.06(-0.41%)
Jun 02, 2003	15.25	15.29	14.86	15.21	27,634	+0.18(+1.20%)
May 30, 2003	15.24	15.25	14.90	15.03	39,005	-0.10(-0.69%)
May 29, 2003	15.10	15.25	14.91	15.13	38,429	+0.10(+0.69%)
May 28, 2003	15.15	15.18	14.87	15.03	18,567	-0.12(-0.78%)
May 27, 2003	15.17	15.17	15.02	15.15	52,679	+0.01(+0.09%)
May 23, 2003	14.83	15.15	14.83	15.13	13,673	+0.14(+0.93%)
May 22, 2003	14.60	15.15	14.60	14.99	52,679	+0.38(+2.57%)
May 21, 2003	14.76	14.76	14.60	14.62	18,279	-0.05(-0.33%)
May 20, 2003	14.77	14.86	14.63	14.67	12,953	+0.01(+0.05%)
May 19, 2003	14.70	14.90	14.62	14.66	36,702	-0.03(-0.24%)
May 16, 2003	14.70	14.99	14.69	14.69	24,036	-0.24(-1.63%)
May 15, 2003	14.70	14.94	14.70	14.94	30,657	+0.16(+1.08%)
May 14, 2003	14.94	14.94	14.72	14.78	19,430	-0.06(-0.37%)
May 13, 2003	14.59	14.83	14.56	14.83	22,453	+0.24(+1.62%)
May 12, 2003	14.90	14.90	14.42	14.60	170,990	-0.30(-2.01%)
May 09, 2003	14.56	14.91	14.56	14.90	14,105	+0.33(+2.24%)
May 08, 2003	14.60	14.65	14.56	14.57	19,286	-0.04(-0.29%)
May 07, 2003	14.73	14.76	14.52	14.61	32,528	-0.12(-0.80%)
May 06, 2003	14.59	14.74	14.59	14.73	123,925	+0.13(+0.90%)
May 05, 2003	14.52	14.66	14.52	14.60	45,194	+0.08(+0.53%)
May 02, 2003	14.24	14.58	14.13	14.52	36,846	+0.33(+2.30%)
May 01, 2003	14.24	14.24	14.00	14.19	108,524	+0.10(+0.74%)
Apr 30, 2003	13.62	14.23	13.62	14.09	170,990	+0.31(+2.27%)
Apr 29, 2003	13.79	13.93	13.58	13.78	119,751	+0.02(+0.15%)
Apr 28, 2003	13.90	13.90	13.60	13.76	66,928	+0.01(+0.05%)
Apr 25, 2003	13.92	13.92	13.66	13.75	48,217	-0.17(-1.20%)
Apr 24, 2003	13.91	13.97	13.66	13.92	11,082	-0.03(-0.25%)
Apr 23, 2003	14.08	14.12	13.93	13.95	14,681	-0.08(-0.54%)
Apr 22, 2003	13.67	14.13	13.67	14.03	149,688	+0.20(+1.46%)
Apr 21, 2003	13.72	13.83	13.60	13.83	46,777	+0.10(+0.76%)
Apr 17, 2003	13.72	13.72	13.53	13.72	54,981	+0.17(+1.23%)
Apr 16, 2003	14.00	14.00	13.46	13.55	87,078	-0.17(-1.22%)
Apr 15, 2003	13.90	13.96	13.58	13.72	74,700	-0.26(-1.84%)
Apr 14, 2003	13.97	14.08	13.75	13.98	32,672	+0.12(+0.85%)
Apr 11, 2003	14.28	14.28	13.69	13.86	65,201	-0.23(-1.63%)
Apr 10, 2003	14.16	14.21	14.02	14.09	28,210	-0.03(-0.20%)
Apr 09, 2003	14.31	14.35	14.09	14.12	49,656	-0.18(-1.26%)
Apr 08, 2003	14.03	14.38	13.99	14.30	65,057	+0.38(+2.75%)
Apr 07, 2003	13.96	14.06	13.91	13.92	31,377	+0.09(+0.65%)
Apr 04, 2003	13.85	14.04	13.83	13.83	28,786	-0.07(-0.50%)
Apr 03, 2003	14.17	14.17	13.84	13.90	62,610	-0.02(-0.15%)
Apr 02, 2003	14.08	14.36	13.91	13.92	74,412	-0.04(-0.30%)
Apr 01, 2003	14.24	14.24	13.83	13.96	12,809	+0.06(+0.40%)
Mar 31, 2003	13.84	14.12	13.84	13.90	35,695	+0.08(+0.55%)
Mar 28, 2003	14.19	14.23	13.83	13.83	46,346	-0.31(-2.16%)
Mar 27, 2003	14.15	14.31	14.07	14.13	16,343	-0.02(-0.15%)
Mar 26, 2003	14.60	14.60	14.13	14.15	26,964	-0.51(-3.51%)
Mar 25, 2003	14.66	14.89	14.51	14.67	17,873	+0.01(+0.05%)
Mar 24, 2003	14.92	14.93	14.66	14.66	13,307	-0.28(-1.86%)
Mar 21, 2003	14.97	15.07	14.74	14.94	72,725	+0.10(+0.65%)
Mar 20, 2003	14.73	15.19	14.73	14.84	60,739	-0.27(-1.79%)
Mar 19, 2003	15.21	15.22	14.76	15.11	26,379	-0.09(-0.59%)
Mar 18, 2003	14.94	15.28	14.94	15.20	13,673	-0.01(-0.09%)
Mar 17, 2003	14.98	15.29	14.90	15.21	90,245	+0.04(+0.27%)
Mar 14, 2003	15.56	15.56	14.76	15.17	36,557	-0.29(-1.89%)
Mar 13, 2003	14.73	15.60	14.66	15.47	66,352	+0.81(+5.50%)
Mar 12, 2003	14.31	14.66	14.31	14.66	29,402	+0.27(+1.88%)
Mar 11, 2003	14.41	14.47	14.25	14.39	13,529	+0.10(+0.73%)
Mar 10, 2003	14.59	14.65	14.28	14.28	17,559	-0.34(-2.33%)
Mar 07, 2003	14.60	14.70	14.59	14.62	56,421	+0.01(+0.09%)
Mar 06, 2003	14.68	14.79	14.60	14.61	39,581	-0.19(-1.26%)
Mar 05, 2003	14.75	14.83	14.62	14.80	37,710	+0.05(+0.33%)
Mar 04, 2003	14.73	14.83	14.73	14.75	45,338	+0.02(+0.14%)
Mar 03, 2003	15.01	15.01	14.69	14.73	34,255	-0.05(-0.33%)
Feb 28, 2003	14.78	14.94	14.78	14.78	47,065	-0.10(-0.70%)
Feb 27, 2003	14.51	14.88	14.49	14.88	78,442	+0.24(+1.66%)
Feb 26, 2003	14.66	14.86	14.59	14.64	39,293	-0.16(-1.08%)
Feb 25, 2003	14.53	14.80	14.49	14.80	24,180	+0.31(+2.16%)
Feb 24, 2003	14.45	14.58	14.45	14.49	34,543	-0.14(-0.95%)
Feb 21, 2003	14.44	14.78	14.44	14.62	28,354	+0.06(+0.43%)
Feb 20, 2003	14.47	14.62	14.25	14.56	12,378	+0.11(+0.77%)
Feb 19, 2003	14.92	14.92	14.32	14.45	20,294	-0.23(-1.56%)
Feb 18, 2003	14.86	14.86	14.64	14.68	16,408	-0.17(-1.17%)
Feb 14, 2003	14.49	14.91	14.42	14.85	7,052	+0.31(+2.10%)
Feb 13, 2003	14.28	14.67	14.27	14.55	10,650	+0.10(+0.67%)
Feb 12, 2003	14.36	14.59	14.24	14.45	44,330	+0.02(+0.14%)
Feb 11, 2003	14.56	14.73	14.42	14.43	54,118	-0.27(-1.84%)
Feb 10, 2003	14.35	14.70	14.35	14.70	43,899	+0.27(+1.88%)
Feb 07, 2003	15.26	15.33	14.36	14.43	82,760	-0.68(-4.51%)
Feb 06, 2003	15.49	15.49	15.11	15.11	20,582	-0.26(-1.67%)
Feb 05, 2003	15.21	15.49	15.21	15.37	26,627	-0.23(-1.47%)
Feb 04, 2003	15.56	15.60	15.29	15.60	19,142	-0.06(-0.40%)
Feb 03, 2003	15.67	15.88	15.55	15.66	12,522	-0.18(-1.14%)
Jan 31, 2003	15.85	15.88	15.63	15.84	12,953	+0.28(+1.79%)
Jan 30, 2003	16.10	16.08	15.44	15.56	11,390	-0.44(-2.78%)
Jan 29, 2003	15.99	16.18	15.84	16.01	15,688	-0.02(-0.12%)
Jan 28, 2003	15.77	16.16	15.77	16.03	23,173	+0.12(+0.73%)
Jan 27, 2003	15.84	16.05	15.82	15.91	20,438	+0.02(+0.13%)
Jan 24, 2003	15.95	16.16	15.85	15.89	12,665	-0.28(-1.76%)
Jan 23, 2003	16.33	16.44	15.79	16.17	50,376	-0.26(-1.61%)
Jan 22, 2003	16.61	16.67	16.40	16.44	22,309	-0.13(-0.80%)
Jan 21, 2003	16.47	16.72	16.47	16.57	119,751	-0.04(-0.21%)
Jan 17, 2003	16.60	16.78	16.37	16.61	89,813	+0.05(+0.30%)
Jan 16, 2003	16.26	16.72	16.19	16.56	55,413	+0.23(+1.40%)
Jan 15, 2003	16.26	16.33	16.00	16.33	157,317	+0.06(+0.38%)
Jan 14, 2003	15.91	16.26	15.51	16.26	92,692	+0.31(+1.96%)
Jan 13, 2003	16.22	16.32	15.88	15.95	41,020	-0.27(-1.67%)
Jan 10, 2003	16.87	16.87	15.98	16.22	127,955	-0.80(-4.69%)
Jan 09, 2003	16.70	17.22	16.70	17.02	68,655	+0.28(+1.66%)
Jan 08, 2003	16.74	16.81	16.67	16.74	71,102	+0.20(+1.22%)
Jan 07, 2003	16.78	16.95	16.45	16.54	62,610	-0.24(-1.41%)
Jan 06, 2003	16.22	16.79	16.22	16.78	77,867	+0.56(+3.43%)
Jan 03, 2003	16.13	16.32	15.98	16.22	57,140	+0.10(+0.65%)
Jan 02, 2003	15.88	16.12	15.81	16.12	49,224	+0.28(+1.75%)
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%)