Independent Bk Corp (NQ: INDB )

Historical Prices

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