Independent Bk Corp (NQ: INDB )

Historical Prices

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