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%)