Independent Bk Corp (NQ: INDB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2003	18.45	18.69	18.18	18.18	63,831	-0.26(-1.39%)
Dec 30, 2003	18.42	18.56	18.20	18.43	117,075	-0.04(-0.21%)
Dec 29, 2003	19.14	19.14	18.47	18.47	167,147	-0.26(-1.41%)
Dec 26, 2003	18.82	18.92	18.74	18.74	21,428	-0.05(-0.27%)
Dec 24, 2003	18.71	18.95	18.69	18.79	12,361	-0.10(-0.51%)
Dec 23, 2003	18.88	19.19	18.69	18.88	37,397	+0.00(+0.00%)
Dec 22, 2003	18.78	19.27	18.76	18.88	40,996	-0.22(-1.18%)
Dec 19, 2003	19.37	19.37	18.83	19.11	69,211	-0.28(-1.46%)
Dec 18, 2003	19.40	19.46	19.15	19.39	57,979	-0.07(-0.36%)
Dec 17, 2003	19.69	19.78	19.06	19.46	61,737	-0.53(-2.67%)
Dec 16, 2003	19.60	20.00	18.70	20.00	81,963	+0.16(+0.81%)
Dec 15, 2003	20.20	20.28	19.76	19.83	42,083	-0.16(-0.80%)
Dec 12, 2003	19.62	20.10	19.53	20.00	59,886	+0.34(+1.73%)
Dec 11, 2003	19.21	19.67	19.04	19.66	47,172	+0.43(+2.24%)
Dec 10, 2003	18.91	19.33	18.65	19.22	29,237	+0.62(+3.35%)
Dec 09, 2003	18.40	19.33	18.24	18.60	67,192	+0.08(+0.45%)
Dec 08, 2003	18.71	19.07	18.16	18.52	67,368	-0.26(-1.37%)
Dec 05, 2003	18.97	18.97	18.71	18.78	19,390	-0.20(-1.05%)
Dec 04, 2003	18.83	19.01	18.53	18.97	30,087	+0.15(+0.78%)
Dec 03, 2003	19.09	19.25	18.57	18.83	27,772	-0.13(-0.71%)
Dec 02, 2003	19.20	19.26	18.96	18.96	40,265	-0.30(-1.53%)
Dec 01, 2003	18.99	19.26	18.81	19.26	28,935	+0.58(+3.09%)
Nov 28, 2003	18.93	18.98	18.68	18.68	9,454	-0.26(-1.39%)
Nov 26, 2003	18.97	18.97	18.66	18.94	14,265	-0.01(-0.04%)
Nov 25, 2003	18.40	19.17	18.40	18.95	37,370	+0.22(+1.20%)
Nov 24, 2003	18.07	18.76	18.07	18.72	32,423	+0.69(+3.85%)
Nov 21, 2003	17.74	18.06	17.68	18.03	27,888	+0.29(+1.63%)
Nov 20, 2003	17.64	18.00	17.50	17.74	24,716	+0.02(+0.11%)
Nov 19, 2003	17.61	18.16	17.59	17.72	23,130	+0.12(+0.66%)
Nov 18, 2003	18.44	18.60	17.60	17.61	38,611	-0.70(-3.82%)
Nov 17, 2003	18.47	18.58	18.15	18.31	34,534	-0.24(-1.32%)
Nov 14, 2003	19.35	19.45	18.55	18.55	35,234	-0.80(-4.12%)
Nov 13, 2003	19.19	19.41	19.11	19.35	55,956	+0.01(+0.03%)
Nov 12, 2003	18.47	19.34	18.46	19.34	66,362	+1.17(+6.43%)
Nov 11, 2003	17.91	18.17	17.80	18.17	69,462	+0.39(+2.17%)
Nov 10, 2003	18.70	19.21	17.76	17.79	152,640	-0.93(-4.98%)
Nov 07, 2003	19.20	19.30	18.72	18.72	33,176	-0.47(-2.44%)
Nov 06, 2003	18.83	19.19	18.71	19.19	56,962	+0.05(+0.27%)
Nov 05, 2003	19.25	19.29	18.90	19.13	43,719	-0.12(-0.60%)
Nov 04, 2003	19.34	19.49	18.98	19.25	27,621	-0.02(-0.10%)
Nov 03, 2003	19.10	19.53	19.04	19.27	37,792	+0.50(+2.67%)
Oct 31, 2003	19.12	19.27	18.77	18.77	24,618	-0.22(-1.18%)
Oct 30, 2003	19.33	19.18	18.94	18.99	29,113	-0.34(-1.76%)
Oct 29, 2003	18.80	19.33	18.77	19.33	47,017	+0.44(+2.35%)
Oct 28, 2003	18.63	18.90	18.07	18.89	85,248	+0.26(+1.41%)
Oct 27, 2003	17.97	18.63	17.97	18.63	34,562	+0.71(+3.94%)
Oct 24, 2003	18.02	18.26	17.88	17.92	20,394	-0.21(-1.17%)
Oct 23, 2003	18.06	18.27	17.91	18.13	36,119	+0.03(+0.14%)
Oct 22, 2003	18.80	18.80	18.10	18.11	53,867	-0.84(-4.44%)
Oct 21, 2003	18.90	19.07	18.67	18.95	39,108	-0.03(-0.14%)
Oct 20, 2003	18.72	18.99	18.63	18.97	25,781	+0.26(+1.37%)
Oct 17, 2003	18.71	19.08	18.57	18.72	32,349	-0.03(-0.17%)
Oct 16, 2003	18.42	18.85	18.29	18.75	79,024	+0.33(+1.78%)
Oct 15, 2003	18.61	18.69	18.28	18.42	17,748	-0.19(-1.00%)
Oct 14, 2003	18.51	18.65	18.16	18.61	93,940	+0.03(+0.14%)
Oct 13, 2003	18.15	18.88	17.99	18.58	85,443	+0.19(+1.01%)
Oct 10, 2003	18.30	18.52	18.14	18.40	81,230	+0.12(+0.63%)
Oct 09, 2003	17.70	18.57	17.59	18.28	46,083	+0.52(+2.93%)
Oct 08, 2003	17.74	17.77	17.48	17.76	21,173	+0.00(+0.00%)
Oct 07, 2003	17.72	17.79	17.48	17.76	25,943	+0.04(+0.22%)
Oct 06, 2003	17.31	17.73	17.28	17.72	16,147	+0.34(+1.96%)
Oct 03, 2003	17.20	17.42	17.16	17.38	41,386	+0.21(+1.23%)
Oct 02, 2003	17.08	17.30	17.08	17.17	23,975	+0.12(+0.68%)