Standex International Corp (NY: SXI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2003	17.21	17.21	16.83	16.90	8,137	-0.35(-2.05%)
Feb 27, 2003	17.21	17.34	17.13	17.25	6,667	+0.08(+0.46%)
Feb 26, 2003	17.24	17.34	17.09	17.17	6,328	+0.00(+0.00%)
Feb 25, 2003	16.81	17.17	16.63	17.17	9,719	+0.35(+2.05%)
Feb 24, 2003	17.27	17.39	16.81	16.83	14,353	-0.56(-3.21%)
Feb 21, 2003	17.30	17.41	17.06	17.39	8,702	+0.06(+0.36%)
Feb 20, 2003	17.65	17.65	17.27	17.32	3,842	-0.28(-1.61%)
Feb 19, 2003	17.79	17.87	17.52	17.61	5,763	-0.22(-1.24%)
Feb 18, 2003	17.41	17.84	17.41	17.83	9,832	+0.44(+2.54%)
Feb 14, 2003	17.25	17.56	17.23	17.39	25,767	+0.16(+0.92%)
Feb 13, 2003	17.34	17.34	17.17	17.23	13,674	-0.16(-0.92%)
Feb 12, 2003	17.32	17.61	17.32	17.39	11,075	+0.07(+0.41%)
Feb 11, 2003	18.09	18.09	17.08	17.32	18,534	-0.82(-4.54%)
Feb 10, 2003	17.54	18.32	17.54	18.14	15,144	+0.64(+3.64%)
Feb 07, 2003	18.40	18.40	17.50	17.50	22,490	-1.07(-5.76%)
Feb 06, 2003	18.76	18.88	18.49	18.57	4,859	-0.37(-1.96%)
Feb 05, 2003	18.94	19.55	18.89	18.94	14,692	+0.05(+0.28%)
Feb 04, 2003	19.11	19.14	18.78	18.89	4,294	-0.28(-1.48%)
Feb 03, 2003	19.14	19.42	19.02	19.17	5,311	+0.01(+0.05%)
Jan 31, 2003	18.45	19.22	18.41	19.17	13,448	+0.67(+3.64%)
Jan 30, 2003	18.85	18.91	18.49	18.49	12,770	-0.31(-1.65%)
Jan 29, 2003	18.64	18.80	18.39	18.80	10,623	+0.07(+0.38%)
Jan 28, 2003	18.40	18.96	18.36	18.73	16,274	+0.37(+2.02%)
Jan 27, 2003	18.82	18.82	18.23	18.36	21,473	-0.58(-3.04%)
Jan 24, 2003	19.60	19.60	18.94	18.94	9,606	-0.62(-3.17%)
Jan 23, 2003	18.80	19.55	18.56	19.55	21,473	+0.75(+4.00%)
Jan 22, 2003	19.25	19.25	18.76	18.80	6,667	-0.38(-1.98%)
Jan 21, 2003	19.48	19.60	19.16	19.18	8,363	-0.28(-1.45%)
Jan 17, 2003	20.14	20.14	19.40	19.47	24,411	-0.68(-3.38%)
Jan 16, 2003	19.69	20.17	19.67	20.15	10,058	+0.46(+2.34%)
Jan 15, 2003	18.89	19.69	18.60	19.69	32,096	+0.85(+4.51%)
Jan 14, 2003	18.27	18.84	18.18	18.84	18,534	+0.61(+3.35%)
Jan 13, 2003	18.58	18.71	17.94	18.23	86,005	-1.64(-8.24%)
Jan 10, 2003	19.73	20.02	19.73	19.86	7,233	+0.12(+0.63%)
Jan 09, 2003	20.30	20.60	19.73	19.74	20,681	-0.50(-2.49%)
Jan 08, 2003	20.71	20.76	20.24	20.24	13,674	-0.50(-2.43%)
Jan 07, 2003	21.05	21.05	20.64	20.75	11,640	-0.26(-1.22%)
Jan 06, 2003	20.79	21.24	20.79	21.01	8,024	+0.26(+1.24%)
Jan 03, 2003	21.03	21.11	20.75	20.75	8,928	-0.26(-1.22%)
Jan 02, 2003	21.02	21.04	20.89	21.01	4,520	-0.09(-0.42%)
Dec 31, 2002	20.50	21.39	20.50	21.09	27,010	+0.71(+3.47%)
Dec 30, 2002	20.15	20.70	20.15	20.39	31,870	+0.15(+0.74%)
Dec 27, 2002	20.35	20.63	20.22	20.24	37,295	-0.23(-1.12%)
Dec 26, 2002	20.62	20.77	20.36	20.47	10,623	-0.13(-0.64%)
Dec 24, 2002	20.39	20.60	20.39	20.60	2,147	+0.29(+1.44%)
Dec 23, 2002	20.33	21.10	20.13	20.31	23,055	-0.06(-0.30%)
Dec 20, 2002	20.62	20.76	20.34	20.37	24,411	-0.16(-0.78%)
Dec 19, 2002	20.63	20.67	20.35	20.53	12,318	-0.09(-0.43%)
Dec 18, 2002	21.24	21.29	20.35	20.62	11,301	-0.69(-3.24%)
Dec 17, 2002	21.24	21.55	21.24	21.31	10,058	-0.14(-0.66%)
Dec 16, 2002	21.09	21.50	21.01	21.45	19,438	+0.28(+1.34%)
Dec 13, 2002	21.24	21.43	21.17	21.17	7,007	-0.20(-0.95%)
Dec 12, 2002	20.99	21.48	20.99	21.37	17,969	+0.40(+1.90%)
Dec 11, 2002	20.75	21.11	20.75	20.97	5,085	+0.31(+1.50%)
Dec 10, 2002	20.79	20.86	20.60	20.66	21,021	-0.09(-0.43%)
Dec 09, 2002	20.92	21.07	20.70	20.75	13,674	-0.18(-0.85%)
Dec 06, 2002	20.40	20.93	20.36	20.93	10,171	+0.53(+2.60%)
Dec 05, 2002	20.67	20.67	20.36	20.40	3,616	-0.31(-1.50%)
Dec 04, 2002	20.60	20.87	20.60	20.70	4,972	+0.02(+0.09%)
Dec 03, 2002	20.79	20.88	20.62	20.69	4,294	-0.19(-0.89%)