Independent Bk Corp (NQ: INDB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2004	21.89	21.89	21.23	21.46	85,063	-0.08(-0.35%)
Jan 29, 2004	21.89	21.89	21.10	21.54	72,541	+0.00(+0.00%)
Jan 28, 2004	22.41	22.42	21.41	21.54	71,390	-0.10(-0.45%)
Jan 27, 2004	21.47	21.68	21.38	21.64	172,861	+0.34(+1.60%)
Jan 26, 2004	20.15	21.34	20.12	21.29	284,840	+1.17(+5.84%)
Jan 23, 2004	19.95	20.12	19.72	20.12	42,459	+0.09(+0.45%)
Jan 22, 2004	20.11	20.12	19.54	20.03	52,103	-0.08(-0.38%)
Jan 21, 2004	20.04	20.14	19.11	20.11	61,170	+0.12(+0.59%)
Jan 20, 2004	19.74	20.14	19.74	19.99	112,122	-0.16(-0.79%)
Jan 16, 2004	19.73	20.15	19.64	20.15	197,618	+0.42(+2.11%)
Jan 15, 2004	19.66	20.01	19.40	19.73	122,012	+0.00(+0.00%)
Jan 14, 2004	20.03	20.04	19.60	19.73	85,472	-0.13(-0.66%)
Jan 13, 2004	20.02	20.04	19.21	19.86	64,836	+0.12(+0.60%)
Jan 12, 2004	20.01	20.05	19.75	19.75	47,028	-0.24(-1.18%)
Jan 09, 2004	20.50	20.50	19.83	19.98	76,018	-0.17(-0.83%)
Jan 08, 2004	19.93	20.32	19.92	20.15	26,984	+0.00(+0.00%)
Jan 07, 2004	20.07	20.15	19.72	20.15	35,775	+0.34(+1.72%)
Jan 06, 2004	20.15	20.15	19.81	19.81	20,294	-0.34(-1.69%)
Jan 05, 2004	19.67	20.15	19.63	20.15	17,559	+0.49(+2.47%)