Independent Bk Corp (NQ: INDB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2002	14.59	14.73	14.42	14.42	18,711	-0.17(-1.19%)
Jul 30, 2002	14.59	14.59	14.41	14.59	47,353	+0.01(+0.05%)
Jul 29, 2002	13.91	14.64	13.91	14.58	37,854	+0.34(+2.39%)
Jul 26, 2002	13.99	14.24	13.67	14.24	24,180	+0.35(+2.50%)
Jul 25, 2002	13.97	14.07	13.69	13.90	13,601	+0.00(+0.00%)
Jul 24, 2002	13.44	13.90	12.85	13.90	49,797	+0.69(+5.21%)
Jul 23, 2002	13.69	14.14	12.51	13.21	70,670	-0.97(-6.81%)
Jul 22, 2002	14.38	14.59	13.20	14.17	33,680	-0.28(-1.97%)
Jul 19, 2002	14.39	14.59	14.03	14.46	36,414	-0.66(-4.37%)
Jul 17, 2002	15.35	15.39	14.76	15.12	29,793	-0.12(-0.77%)
Jul 12, 2002	15.44	15.44	15.15	15.24	64,337	-0.05(-0.32%)
Jul 11, 2002	15.15	15.35	15.15	15.29	129,538	+0.00(+0.00%)
Jul 10, 2002	15.30	15.47	15.12	15.29	57,428	-0.01(-0.09%)
Jul 09, 2002	15.25	15.30	15.25	15.30	37,422	+0.05(+0.32%)
Jul 08, 2002	15.80	15.80	15.25	15.25	61,602	-0.55(-3.47%)
Jul 05, 2002	15.35	15.81	15.09	15.80	11,802	+0.56(+3.65%)
Jul 04, 2002	14.59	15.24	14.59	15.24	37,422	+0.00(+0.00%)
Jul 03, 2002	14.59	15.24	14.59	15.24	37,422	+0.58(+3.98%)
Jul 02, 2002	15.63	15.63	14.66	14.66	77,723	-0.52(-3.43%)
Jul 01, 2002	15.74	15.81	15.11	15.18	143,499	-0.72(-4.54%)
Jun 28, 2002	16.01	16.67	15.73	15.90	185,096	-0.85(-5.10%)
Jun 27, 2002	16.13	16.81	15.85	16.76	40,588	+0.80(+5.01%)
Jun 26, 2002	16.32	16.32	15.58	15.96	38,573	-0.32(-1.96%)
Jun 25, 2002	16.40	16.43	15.95	16.28	37,710	-0.11(-0.68%)
Jun 21, 2002	16.39	16.67	16.18	16.39	55,557	+0.15(+0.90%)
Jun 20, 2002	15.98	16.47	15.98	16.24	35,551	+0.42(+2.68%)
Jun 19, 2002	15.67	16.81	15.67	15.82	24,468	+0.15(+0.98%)
Jun 18, 2002	16.67	16.67	15.65	15.67	80,457	-0.83(-5.05%)
Jun 17, 2002	15.38	17.46	15.37	16.50	107,948	+1.13(+7.37%)
Jun 14, 2002	15.11	15.38	14.59	15.37	48,504	+1.02(+7.12%)
Jun 12, 2002	14.08	14.40	14.03	14.35	84,343	+0.21(+1.48%)
Jun 11, 2002	14.42	14.43	13.87	14.14	72,109	-0.23(-1.60%)
Jun 10, 2002	14.94	15.11	14.03	14.37	53,974	-0.50(-3.36%)
Jun 07, 2002	14.42	14.99	13.90	14.87	77,003	+0.43(+2.98%)
Jun 06, 2002	15.11	15.33	14.42	14.44	41,740	-0.89(-5.80%)
Jun 05, 2002	15.39	15.48	14.83	15.33	46,489	+0.04(+0.27%)
May 31, 2002	15.77	16.05	15.18	15.29	64,337	-0.76(-4.72%)
May 28, 2002	15.92	16.32	15.64	16.04	39,869	+0.10(+0.61%)
May 27, 2002	16.36	16.60	15.95	15.95	20,006	+0.00(+0.00%)
May 24, 2002	16.36	16.60	15.95	15.95	20,006	-0.75(-4.49%)
May 23, 2002	16.42	16.88	15.98	16.70	43,179	+0.27(+1.65%)
May 22, 2002	16.06	16.52	15.92	16.42	110,251	+0.27(+1.68%)
May 21, 2002	17.34	17.45	15.83	16.15	62,754	-1.17(-6.74%)
May 20, 2002	17.61	17.61	17.24	17.32	29,505	-0.28(-1.61%)
May 17, 2002	16.84	17.65	16.74	17.61	55,269	+1.09(+6.60%)
May 16, 2002	16.33	17.37	16.15	16.51	81,609	+0.03(+0.17%)
May 15, 2002	16.15	16.49	15.97	16.49	105,358	+0.33(+2.06%)
May 14, 2002	16.22	16.22	15.97	16.15	20,438	+0.29(+1.84%)
May 13, 2002	15.71	16.15	15.56	15.86	27,490	+0.15(+0.97%)
May 10, 2002	15.56	15.98	15.56	15.71	23,173	+0.08(+0.49%)
May 09, 2002	15.98	16.04	15.63	15.63	72,829	-0.61(-3.76%)
May 08, 2002	15.88	16.24	15.32	16.24	98,881	+0.26(+1.65%)
May 07, 2002	16.65	16.71	15.74	15.98	87,222	-0.65(-3.89%)
May 06, 2002	17.71	17.72	16.40	16.63	72,685	-0.84(-4.81%)
May 03, 2002	16.96	17.63	16.95	17.47	76,859	+0.31(+1.78%)
May 02, 2002	17.47	17.89	17.13	17.16	40,156	+0.13(+0.78%)