Independent Bk Corp (NQ: INDB )

Historical Prices

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