Independent Bk Corp (NQ: INDB )

Historical Prices

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