Idex Corp (NY: IEX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2003	5.402	5.581	5.402	5.536	488,684	+0.15(+2.77%)
May 29, 2003	5.337	5.387	5.323	5.387	468,472	+0.04(+0.78%)
May 28, 2003	5.273	5.405	5.273	5.345	380,426	+0.06(+1.15%)
May 27, 2003	5.177	5.284	5.172	5.284	177,476	+0.08(+1.54%)
May 23, 2003	5.182	5.241	5.161	5.204	132,900	+0.03(+0.53%)
May 22, 2003	5.137	5.191	5.121	5.177	169,447	+0.02(+0.47%)
May 21, 2003	5.177	5.177	5.119	5.153	247,526	-0.04(-0.83%)
May 20, 2003	5.174	5.199	5.129	5.196	404,791	+0.03(+0.53%)
May 19, 2003	5.201	5.217	5.148	5.169	205,164	-0.04(-0.77%)
May 16, 2003	5.313	5.321	5.209	5.209	263,031	-0.10(-1.96%)
May 15, 2003	5.313	5.345	5.300	5.313	398,977	-0.01(-0.27%)
May 14, 2003	5.386	5.390	5.265	5.328	308,438	-0.05(-0.93%)
May 13, 2003	5.410	5.410	5.333	5.377	213,470	-0.06(-1.18%)
May 12, 2003	5.381	5.450	5.345	5.442	175,815	+0.05(+1.01%)
May 09, 2003	5.300	5.408	5.300	5.387	205,164	+0.09(+1.64%)
May 08, 2003	5.321	5.361	5.265	5.300	228,421	-0.03(-0.63%)
May 07, 2003	5.418	5.418	5.321	5.334	346,924	-0.09(-1.72%)
May 06, 2003	5.297	5.427	5.278	5.427	477,609	+0.14(+2.64%)
May 05, 2003	5.297	5.321	5.219	5.288	443,277	-0.01(-0.18%)
May 02, 2003	5.093	5.329	5.093	5.297	1,042,988	+0.20(+3.97%)
May 01, 2003	5.113	5.113	5.016	5.095	292,933	-0.02(-0.34%)
Apr 30, 2003	5.127	5.127	5.081	5.113	570,362	-0.01(-0.28%)
Apr 29, 2003	5.129	5.140	5.082	5.127	736,487	+0.00(+0.00%)
Apr 28, 2003	5.055	5.169	5.055	5.127	553,196	+0.07(+1.43%)
Apr 25, 2003	5.071	5.105	5.032	5.055	448,537	-0.02(-0.32%)
Apr 24, 2003	5.196	5.196	5.056	5.071	473,456	-0.13(-2.41%)
Apr 23, 2003	5.209	5.215	5.169	5.196	412,267	-0.01(-0.25%)
Apr 22, 2003	5.225	5.225	5.201	5.209	771,927	-0.04(-0.76%)
Apr 21, 2003	5.217	5.291	5.217	5.249	295,979	+0.03(+0.61%)
Apr 17, 2003	5.198	5.273	5.164	5.217	683,604	+0.02(+0.37%)
Apr 16, 2003	4.976	5.402	4.976	5.198	1,416,770	+0.43(+9.06%)
Apr 15, 2003	4.735	4.767	4.641	4.766	549,320	+0.03(+0.64%)
Apr 14, 2003	4.776	4.784	4.690	4.735	599,434	-0.04(-0.87%)
Apr 11, 2003	4.865	4.915	4.743	4.777	857,482	-0.11(-2.23%)
Apr 10, 2003	4.840	4.931	4.840	4.886	238,666	+0.04(+0.73%)
Apr 09, 2003	4.851	4.930	4.808	4.851	248,080	+0.00(+0.00%)
Apr 08, 2003	4.915	4.915	4.787	4.851	588,636	-0.06(-1.27%)
Apr 07, 2003	4.856	4.976	4.856	4.914	389,286	+0.09(+1.86%)
Apr 04, 2003	4.800	4.861	4.800	4.824	345,540	+0.01(+0.17%)
Apr 03, 2003	4.830	4.841	4.759	4.816	300,963	-0.01(-0.17%)
Apr 02, 2003	4.687	4.857	4.686	4.824	423,618	+0.14(+2.91%)
Apr 01, 2003	4.647	4.687	4.596	4.687	344,432	+0.03(+0.69%)
Mar 31, 2003	4.671	4.726	4.617	4.655	403,407	-0.03(-0.69%)
Mar 28, 2003	4.719	4.727	4.634	4.687	289,888	-0.03(-0.68%)
Mar 27, 2003	4.673	4.719	4.601	4.719	230,913	+0.03(+0.65%)
Mar 26, 2003	4.774	4.774	4.655	4.689	416,143	-0.09(-1.82%)
Mar 25, 2003	4.727	4.776	4.695	4.776	495,052	+0.04(+0.85%)
Mar 24, 2003	4.767	4.776	4.663	4.735	646,780	-0.06(-1.17%)
Mar 21, 2003	4.633	4.792	4.573	4.792	465,980	+0.17(+3.65%)
Mar 20, 2003	4.607	4.623	4.515	4.623	736,487	+0.00(+0.07%)
Mar 19, 2003	4.623	4.639	4.567	4.620	395,377	-0.00(-0.07%)
Mar 18, 2003	4.594	4.658	4.575	4.623	432,755	+0.03(+0.63%)
Mar 17, 2003	4.511	4.599	4.487	4.594	610,232	+0.07(+1.63%)
Mar 14, 2003	4.491	4.551	4.422	4.520	878,247	+0.03(+0.71%)
Mar 13, 2003	4.318	4.511	4.310	4.488	843,638	+0.19(+4.52%)
Mar 12, 2003	4.262	4.318	4.177	4.294	697,725	+0.02(+0.37%)
Mar 11, 2003	4.278	4.334	4.259	4.278	445,492	+0.00(+0.00%)
Mar 10, 2003	4.349	4.349	4.238	4.278	390,117	-0.09(-1.99%)
Mar 07, 2003	4.366	4.402	4.320	4.365	346,924	-0.02(-0.44%)
Mar 06, 2003	4.418	4.418	4.326	4.384	390,117	-0.04(-1.01%)
Mar 05, 2003	4.450	4.450	4.414	4.429	606,633	-0.03(-0.58%)
Mar 04, 2003	4.466	4.480	4.430	4.454	440,785	-0.01(-0.25%)