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%)
Nov 03, 2003	20.66	21.12	20.59	20.84	34,939	+0.54(+2.67%)
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%)