Independent Bk Corp (NQ: INDB )

Historical Prices

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