IDEX Corp (IEX) stock
IEXNYSEPumps & Pumping EquipmentFiscal year ends December 31
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Oct 28, 2026Score 14/3031% above fair value
$233.84−5.49 (-2.29%)
Close on Oct 30, 2026Market cap $17.24BP/E 33.6Yield 1.21%
Price history
IDEX share prices for every month, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$233.84
-2.29% on the day
52-week range
$160.60 – $243.80
-4.1% from the high
Change over 52 weeks
+37.3%
From $170.30 on Oct 30, 2025
Average volume
673,775
Shares a day, last 90 sessions
| Month | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 2026 | $226.72 | $241.30 | $223.06 | $233.84 | +2.57% | 16,984,636 |
| Sep 2026 | $227.46 | $233.04 | $219.44 | $227.98 | -0.29% | 12,495,716 |
| Aug 2026 | $231.48 | $242.73 | $228.26 | $228.64 | -0.79% | 11,452,354 |
| Jul 2026 | $227.11 | $243.80 | $215.51 | $230.45 | +1.54% | 16,797,841 |
| Jun 2026 | $208.82 | $230.18 | $206.38 | $226.95 | +7.65% | 15,056,393 |
| May 2026 | $218.12 | $219.93 | $203.45 | $210.83 | -3.22% | 13,550,958 |
| Apr 2026 | $190.52 | $223.85 | $187.38 | $217.85 | +14.93% | 15,112,537 |
| Mar 2026 | $207.01 | $212.00 | $183.00 | $189.55 | -9.51% | 19,893,418 |
| Feb 2026 | $197.66 | $217.16 | $196.80 | $209.47 | +5.50% | 19,540,661 |
| Jan 2026 | $178.03 | $200.32 | $177.29 | $198.55 | +11.58% | 13,580,717 |
| Dec 2025 | $172.38 | $183.05 | $172.38 | $177.94 | +2.31% | 13,391,827 |
| Nov 2025 | $170.52 | $175.63 | $160.60 | $173.93 | +1.44% | 11,845,214 |
| Oct 2025 | $161.58 | $181.27 | $159.27 | $171.46 | +5.35% | 14,506,656 |
| Sep 2025 | $162.46 | $167.00 | $158.19 | $162.76 | -1.06% | 15,555,138 |
| Aug 2025 | $162.18 | $169.80 | $157.25 | $164.50 | +0.61% | 16,099,317 |
| Jul 2025 | $174.87 | $187.71 | $161.28 | $163.51 | -6.87% | 16,807,971 |
| Jun 2025 | $179.77 | $185.85 | $170.26 | $175.57 | -2.95% | 14,274,250 |
| May 2025 | $184.00 | $193.58 | $172.57 | $180.91 | +3.99% | 13,078,619 |
| Apr 2025 | $180.30 | $183.68 | $153.36 | $173.97 | -3.87% | 17,889,684 |
| Mar 2025 | $196.01 | $198.04 | $176.39 | $180.97 | -6.87% | 13,234,147 |
| Feb 2025 | $220.49 | $221.10 | $190.38 | $194.33 | -13.37% | 12,067,773 |
| Jan 2025 | $210.67 | $226.05 | $204.32 | $224.31 | +7.18% | 8,545,792 |
| Dec 2024 | $230.94 | $231.93 | $206.75 | $209.29 | -9.25% | 10,902,520 |
| Nov 2024 | $215.67 | $238.22 | $213.80 | $230.63 | +7.45% | 13,171,625 |
| Oct 2024 | $214.07 | $221.24 | $202.08 | $214.64 | +0.07% | 10,066,426 |
| Sep 2024 | $205.53 | $217.40 | $192.59 | $214.50 | +3.88% | 14,350,835 |
| Aug 2024 | $205.49 | $206.74 | $189.51 | $206.48 | -0.96% | 11,740,297 |
| Jul 2024 | $202.28 | $213.23 | $192.56 | $208.48 | +3.62% | 10,387,983 |
| Jun 2024 | $208.67 | $210.32 | $194.40 | $201.20 | -3.57% | 9,424,232 |
| May 2024 | $220.58 | $227.88 | $204.84 | $208.64 | -5.36% | 10,778,186 |
| Apr 2024 | $243.76 | $244.11 | $219.39 | $220.46 | -9.65% | 7,500,260 |
| Mar 2024 | $236.14 | $246.36 | $234.67 | $244.02 | +3.44% | 6,237,279 |
| Feb 2024 | $213.00 | $237.68 | $211.99 | $235.90 | +11.54% | 10,472,470 |
| Jan 2024 | $215.09 | $217.11 | $202.85 | $211.50 | -2.58% | 7,438,181 |
| Dec 2023 | $201.87 | $219.72 | $200.77 | $217.11 | +7.65% | 7,338,548 |
| Nov 2023 | $191.43 | $201.79 | $183.77 | $201.68 | +5.37% | 12,085,934 |
| Oct 2023 | $207.61 | $210.70 | $184.85 | $191.41 | -7.98% | 12,189,494 |
| Sep 2023 | $227.86 | $228.41 | $203.48 | $208.02 | -8.12% | 8,812,225 |
| Aug 2023 | $224.66 | $229.34 | $217.73 | $226.40 | +0.26% | 11,800,702 |
| Jul 2023 | $213.95 | $226.49 | $207.66 | $225.81 | +4.90% | 12,410,917 |
| Jun 2023 | $199.33 | $217.40 | $197.79 | $215.26 | +8.08% | 11,541,590 |
| May 2023 | $206.32 | $212.96 | $198.56 | $199.16 | -3.47% | 10,199,842 |
| Apr 2023 | $230.16 | $231.61 | $196.85 | $206.32 | -10.70% | 7,956,227 |
| Mar 2023 | $223.88 | $231.16 | $212.94 | $231.03 | +2.69% | 7,484,827 |
| Feb 2023 | $239.00 | $239.00 | $222.10 | $224.98 | -6.13% | 8,907,666 |
| Jan 2023 | $229.52 | $240.15 | $224.84 | $239.68 | +4.97% | 7,323,881 |
| Dec 2022 | $238.78 | $246.23 | $225.14 | $228.33 | -3.86% | 7,391,273 |
| Nov 2022 | $223.51 | $237.78 | $215.10 | $237.49 | +6.83% | 7,579,559 |
| Oct 2022 | $201.87 | $223.75 | $195.27 | $222.31 | +11.24% | 10,354,214 |
| Sep 2022 | $200.58 | $212.09 | $196.44 | $199.85 | -0.68% | 10,677,752 |
| Aug 2022 | $207.42 | $218.66 | $200.52 | $201.21 | -3.61% | 7,843,357 |
| Jul 2022 | $181.82 | $209.42 | $177.26 | $208.75 | +14.93% | 8,288,906 |
| Jun 2022 | $192.55 | $197.23 | $172.19 | $181.63 | -5.18% | 6,888,361 |
| May 2022 | $190.13 | $198.21 | $179.30 | $191.55 | +0.91% | 10,035,615 |
| Apr 2022 | $192.72 | $201.12 | $186.85 | $189.82 | -1.00% | 9,446,615 |
| Mar 2022 | $191.85 | $201.85 | $182.99 | $191.73 | -0.09% | 10,432,819 |
| Feb 2022 | $215.09 | $217.03 | $181.66 | $191.90 | -10.93% | 11,203,761 |
| Jan 2022 | $236.32 | $237.61 | $204.95 | $215.44 | -8.84% | 7,079,999 |
| Dec 2021 | $227.08 | $240.33 | $220.93 | $236.32 | +5.22% | 7,062,433 |
| Nov 2021 | $222.99 | $238.56 | $221.21 | $224.59 | +0.91% | 5,556,460 |
| Oct 2021 | $208.27 | $228.00 | $204.42 | $222.57 | +7.55% | 6,780,895 |
| Sep 2021 | $224.41 | $224.97 | $206.87 | $206.95 | -7.61% | 7,041,759 |
| Aug 2021 | $228.07 | $229.82 | $217.41 | $224.00 | -1.19% | 6,714,363 |
| Jul 2021 | $221.73 | $231.13 | $212.87 | $226.69 | +3.02% | 8,733,087 |
| Jun 2021 | $224.99 | $226.10 | $211.74 | $220.05 | -1.17% | 6,964,758 |
| May 2021 | $225.62 | $228.94 | $216.00 | $222.66 | -0.69% | 6,560,607 |
| Apr 2021 | $209.58 | $235.76 | $206.72 | $224.20 | +7.11% | 10,469,715 |
| Mar 2021 | $196.50 | $212.35 | $191.38 | $209.32 | +7.25% | 9,372,551 |
| Feb 2021 | $187.91 | $202.88 | $186.63 | $195.17 | +4.82% | 9,236,221 |
| Jan 2021 | $198.84 | $211.71 | $185.23 | $186.19 | -6.53% | 7,907,669 |
| Dec 2020 | $196.01 | $199.45 | $189.05 | $199.20 | +3.13% | 7,238,868 |
| Nov 2020 | $172.97 | $199.50 | $172.45 | $193.15 | +13.36% | 8,904,095 |
| Oct 2020 | $184.10 | $194.30 | $166.51 | $170.39 | -6.59% | 10,241,605 |
| Sep 2020 | $179.55 | $188.17 | $173.98 | $182.41 | +1.21% | 7,339,603 |
| Aug 2020 | $165.58 | $181.25 | $164.33 | $180.23 | +9.35% | 7,611,583 |
| Jul 2020 | $158.25 | $172.36 | $155.16 | $164.82 | +4.29% | 7,966,280 |
| Jun 2020 | $159.51 | $169.18 | $145.85 | $158.04 | -0.83% | 11,604,223 |
| May 2020 | $151.63 | $160.98 | $141.86 | $159.37 | +3.74% | 11,120,542 |
| Apr 2020 | $132.75 | $162.12 | $130.74 | $153.63 | +11.24% | 13,205,866 |
| Mar 2020 | $149.35 | $156.16 | $104.56 | $138.11 | -6.68% | 20,961,520 |
| Feb 2020 | $165.09 | $178.14 | $145.57 | $148.00 | -9.67% | 8,203,336 |
| Jan 2020 | $172.83 | $176.70 | $158.69 | $163.85 | -4.74% | 7,656,477 |
| Dec 2019 | $163.17 | $173.95 | $157.07 | $172.00 | +5.69% | 8,896,480 |
| Nov 2019 | $156.77 | $164.09 | $156.33 | $162.74 | +4.64% | 8,171,560 |
| Oct 2019 | $164.79 | $165.51 | $152.07 | $155.53 | -5.10% | 9,168,956 |
| Sep 2019 | $163.64 | $172.79 | $160.38 | $163.88 | -0.50% | 9,536,802 |
| Aug 2019 | $169.18 | $170.47 | $154.57 | $164.71 | -2.09% | 29,724,428 |
| Jul 2019 | $173.84 | $173.84 | $163.45 | $168.22 | -2.28% | 8,420,108 |
| Jun 2019 | $152.65 | $172.53 | $151.79 | $172.14 | +12.72% | 8,728,853 |
| May 2019 | $156.98 | $157.48 | $148.27 | $152.71 | -2.52% | 6,241,187 |
| Apr 2019 | $153.00 | $159.51 | $152.85 | $156.66 | +3.24% | 7,305,568 |
| Mar 2019 | $145.28 | $152.66 | $142.20 | $151.74 | +5.30% | 6,294,486 |
| Feb 2019 | $137.75 | $145.99 | $136.24 | $144.10 | +4.53% | 5,502,007 |
| Jan 2019 | $124.56 | $141.32 | $120.86 | $137.86 | +9.19% | 7,351,701 |
| Dec 2018 | $139.87 | $142.53 | $117.72 | $126.26 | -8.11% | 8,465,216 |
| Nov 2018 | $127.40 | $139.52 | $126.40 | $137.40 | +8.34% | 6,998,821 |
| Oct 2018 | $151.86 | $152.25 | $123.47 | $126.82 | -15.82% | 11,784,701 |
| Sep 2018 | $153.16 | $157.84 | $150.35 | $150.66 | -1.66% | 5,838,604 |
| Aug 2018 | $153.39 | $156.00 | $149.33 | $153.21 | -0.24% | 5,524,177 |
| Jul 2018 | $135.92 | $153.86 | $134.67 | $153.58 | +12.53% | 7,712,253 |
| Jun 2018 | $139.81 | $144.91 | $134.28 | $136.48 | -1.59% | 6,302,567 |
| May 2018 | $133.66 | $142.62 | $130.37 | $138.68 | +3.76% | 6,584,571 |
| Apr 2018 | $142.51 | $146.75 | $133.52 | $133.66 | -6.21% | 6,404,072 |
| Mar 2018 | $137.37 | $150.72 | $134.15 | $142.51 | +4.17% | 6,447,086 |
| Feb 2018 | $143.20 | $145.20 | $127.40 | $136.80 | -4.66% | 5,501,352 |
| Jan 2018 | $132.69 | $148.32 | $130.80 | $143.48 | +8.72% | 6,031,904 |
| Dec 2017 | $134.92 | $135.60 | $129.03 | $131.97 | -2.66% | 4,397,662 |
| Nov 2017 | $129.40 | $135.70 | $126.08 | $135.57 | +5.74% | 4,463,798 |
| Oct 2017 | $121.92 | $129.36 | $120.93 | $128.21 | +5.55% | 7,426,394 |
| Sep 2017 | $118.19 | $124.54 | $116.11 | $121.47 | +3.31% | 5,167,672 |
| Aug 2017 | $116.77 | $117.74 | $110.25 | $117.58 | +0.89% | 4,563,901 |
| Jul 2017 | $113.49 | $118.08 | $112.46 | $116.54 | +3.12% | 6,429,070 |
| Jun 2017 | $108.74 | $114.94 | $107.87 | $113.01 | +4.19% | 7,625,710 |
| May 2017 | $105.31 | $109.87 | $102.69 | $108.47 | +3.54% | 10,959,202 |
| Apr 2017 | $93.70 | $106.29 | $91.60 | $104.76 | +12.03% | 7,238,582 |
| Mar 2017 | $93.43 | $96.24 | $89.69 | $93.51 | +1.43% | 7,115,541 |
| Feb 2017 | $90.00 | $94.00 | $88.66 | $92.19 | +2.25% | 5,347,761 |
| Jan 2017 | $90.84 | $93.09 | $88.29 | $90.16 | +0.11% | 4,430,632 |
| Dec 2016 | $94.30 | $95.76 | $89.18 | $90.06 | -3.79% | 6,158,853 |
| Nov 2016 | $86.66 | $94.49 | $84.62 | $93.61 | +8.29% | 6,362,976 |
| Oct 2016 | $93.25 | $93.82 | $82.05 | $86.44 | -7.62% | 8,219,299 |
| Sep 2016 | $93.76 | $94.63 | $89.96 | $93.57 | +0.14% | 5,918,600 |
| Aug 2016 | $89.54 | $95.33 | $89.22 | $93.44 | +4.07% | 6,555,400 |
| Jul 2016 | $82.05 | $90.07 | $79.91 | $89.79 | +9.37% | 6,607,600 |
| Jun 2016 | $83.16 | $87.18 | $77.93 | $82.10 | -1.49% | 7,896,300 |
| May 2016 | $81.96 | $85.45 | $80.16 | $83.34 | +1.76% | 5,793,200 |
| Apr 2016 | $82.57 | $86.54 | $80.28 | $81.90 | -1.18% | 7,736,400 |
| Mar 2016 | $75.86 | $84.05 | $75.14 | $82.88 | +10.27% | 8,118,600 |
| Feb 2016 | $72.19 | $76.83 | $69.69 | $75.16 | +3.65% | 9,555,100 |
| Jan 2016 | $76.61 | $76.61 | $67.20 | $72.51 | -5.35% | 10,853,300 |
| Dec 2015 | $78.97 | $79.26 | $74.88 | $76.61 | -2.78% | 7,484,500 |
| Nov 2015 | $76.74 | $79.49 | $74.80 | $78.80 | +2.66% | 9,337,300 |
| Oct 2015 | $71.47 | $79.59 | $69.40 | $76.76 | +7.66% | 13,121,300 |
| Sep 2015 | $70.69 | $73.05 | $67.82 | $71.30 | -0.74% | 8,535,900 |
| Aug 2015 | $76.03 | $76.12 | $66.88 | $71.83 | -5.52% | 9,449,800 |
| Jul 2015 | $79.36 | $79.61 | $73.13 | $76.03 | -3.25% | 7,971,900 |
| Jun 2015 | $77.54 | $80.31 | $76.67 | $78.58 | +1.71% | 6,949,300 |
| May 2015 | $75.21 | $79.36 | $74.89 | $77.26 | +3.00% | 5,505,400 |
| Apr 2015 | $75.76 | $77.63 | $73.80 | $75.01 | -1.08% | 7,146,100 |
| Mar 2015 | $77.31 | $78.32 | $73.99 | $75.83 | -1.85% | 7,436,100 |
| Feb 2015 | $72.12 | $78.85 | $71.92 | $77.26 | +6.79% | 6,235,100 |
| Jan 2015 | $78.12 | $78.42 | $69.44 | $72.35 | -7.05% | 7,671,900 |
| Dec 2014 | $76.45 | $78.97 | $72.55 | $77.84 | +1.34% | 9,081,800 |
| Nov 2014 | $75.24 | $78.25 | $73.75 | $76.81 | +2.54% | 7,109,500 |
| Oct 2014 | $72.17 | $75.08 | $65.91 | $74.91 | +3.51% | 11,199,800 |
| Sep 2014 | $77.17 | $78.39 | $72.27 | $72.37 | -5.94% | 6,821,500 |
| Aug 2014 | $75.52 | $78.16 | $74.59 | $76.94 | +1.48% | 6,118,900 |
| Jul 2014 | $81.10 | $81.82 | $75.78 | $75.82 | -6.09% | 8,159,000 |
| Jun 2014 | $76.80 | $80.85 | $76.00 | $80.74 | +5.29% | 5,913,700 |
| May 2014 | $74.82 | $76.82 | $73.08 | $76.68 | +2.83% | 6,622,300 |
| Apr 2014 | $73.20 | $75.55 | $69.17 | $74.57 | +2.30% | 12,814,700 |
| Mar 2014 | $74.02 | $75.55 | $70.81 | $72.89 | -2.90% | 7,542,700 |
| Feb 2014 | $72.01 | $76.02 | $68.69 | $75.07 | +4.25% | 8,665,100 |
| Jan 2014 | $73.58 | $79.27 | $68.58 | $72.01 | -2.49% | 8,861,700 |
| Dec 2013 | $71.31 | $74.08 | $69.76 | $73.85 | +3.53% | 7,890,000 |
| Nov 2013 | $69.53 | $72.00 | $68.54 | $71.33 | +3.15% | 6,333,400 |
| Oct 2013 | $64.93 | $69.79 | $63.21 | $69.15 | +5.98% | 9,874,600 |
| Sep 2013 | $59.99 | $65.32 | $58.63 | $65.25 | +9.90% | 6,594,300 |
| Aug 2013 | $60.41 | $61.95 | $59.23 | $59.37 | -0.47% | 6,069,400 |
| Jul 2013 | $54.09 | $60.27 | $53.95 | $59.65 | +10.85% | 6,091,400 |
| Jun 2013 | $55.15 | $55.66 | $50.94 | $53.81 | -2.25% | 8,019,400 |
| May 2013 | $51.75 | $57.38 | $50.69 | $55.05 | +5.80% | 6,702,000 |
| Apr 2013 | $53.39 | $53.74 | $49.55 | $52.03 | -2.60% | 7,187,700 |
| Mar 2013 | $50.74 | $53.84 | $49.80 | $53.42 | +4.89% | 6,381,200 |
| Feb 2013 | $50.27 | $51.46 | $48.02 | $50.93 | +2.08% | 9,060,800 |
| Jan 2013 | $47.51 | $50.11 | $47.43 | $49.89 | +7.22% | 7,901,400 |
| Dec 2012 | $45.22 | $46.69 | $44.41 | $46.53 | +3.52% | 6,479,600 |
| Nov 2012 | $42.63 | $45.15 | $41.33 | $44.95 | +5.69% | 7,419,100 |
| Oct 2012 | $41.92 | $42.81 | $39.74 | $42.53 | +1.82% | 9,616,300 |
| Sep 2012 | $39.79 | $43.96 | $39.18 | $41.77 | +4.79% | 8,345,100 |
| Aug 2012 | $38.34 | $41.66 | $36.78 | $39.86 | +4.48% | 7,887,500 |
| Jul 2012 | $39.07 | $40.00 | $34.06 | $38.15 | -2.13% | 10,927,700 |
| Jun 2012 | $38.91 | $40.52 | $36.91 | $38.98 | -1.89% | 7,414,100 |
| May 2012 | $43.51 | $44.04 | $38.67 | $39.73 | -8.27% | 9,396,400 |
| Apr 2012 | $42.08 | $44.14 | $39.68 | $43.31 | +2.80% | 8,562,300 |
| Mar 2012 | $42.04 | $42.93 | $39.44 | $42.13 | +0.79% | 7,330,800 |
| Feb 2012 | $40.82 | $43.15 | $38.05 | $41.80 | +3.16% | 10,037,900 |
| Jan 2012 | $38.03 | $40.60 | $36.73 | $40.52 | +9.19% | 6,022,500 |
| Dec 2011 | $36.23 | $38.36 | $34.99 | $37.11 | +1.78% | 8,463,100 |
| Nov 2011 | $33.99 | $36.72 | $32.77 | $36.46 | +2.85% | 8,580,700 |
| Oct 2011 | $30.86 | $38.28 | $29.29 | $35.45 | +13.77% | 14,611,400 |
| Sep 2011 | $37.38 | $37.52 | $30.09 | $31.16 | -16.19% | 11,906,800 |
| Aug 2011 | $41.88 | $41.97 | $32.58 | $37.18 | -10.37% | 12,961,700 |
| Jul 2011 | $45.80 | $47.28 | $40.59 | $41.48 | -9.53% | 7,741,200 |
| Jun 2011 | $45.36 | $46.16 | $41.90 | $45.85 | +1.12% | 7,019,800 |
| May 2011 | $47.18 | $47.37 | $43.25 | $45.34 | -3.37% | 5,444,000 |
| Apr 2011 | $44.06 | $47.50 | $42.51 | $46.92 | +7.49% | 8,732,500 |
| Mar 2011 | $41.48 | $43.78 | $40.01 | $43.65 | +5.84% | 7,672,100 |
| Feb 2011 | $40.06 | $42.33 | $39.28 | $41.24 | +3.98% | 6,519,600 |
| Jan 2011 | $39.56 | $40.12 | $38.02 | $39.66 | +1.38% | 5,594,800 |
| Dec 2010 | $37.96 | $40.29 | $37.92 | $39.12 | +4.40% | 6,175,600 |
| Nov 2010 | $36.03 | $37.99 | $35.79 | $37.47 | +3.85% | 5,537,300 |
| Oct 2010 | $35.75 | $37.28 | $35.08 | $36.08 | +1.61% | 8,334,100 |
| Sep 2010 | $30.32 | $36.24 | $30.10 | $35.51 | +19.20% | 8,056,300 |
| Aug 2010 | $32.64 | $33.19 | $29.49 | $29.79 | -7.40% | 7,822,900 |
| Jul 2010 | $28.50 | $32.92 | $27.54 | $32.17 | +12.60% | 11,987,500 |
| Jun 2010 | $30.42 | $32.57 | $28.49 | $28.57 | -6.45% | 9,380,200 |
| May 2010 | $33.79 | $34.48 | $28.75 | $30.54 | -9.11% | 12,171,100 |
| Apr 2010 | $33.33 | $35.54 | $32.91 | $33.60 | +1.51% | 8,061,500 |
| Mar 2010 | $31.16 | $33.66 | $31.00 | $33.10 | +6.77% | 7,472,300 |
| Feb 2010 | $28.37 | $31.75 | $28.09 | $31.00 | +9.85% | 7,192,800 |
| Jan 2010 | $31.33 | $32.40 | $28.22 | $28.22 | -9.41% | 5,713,800 |
| Dec 2009 | $29.72 | $32.85 | $29.69 | $31.15 | +5.13% | 6,101,600 |
| Nov 2009 | $28.47 | $31.50 | $27.98 | $29.63 | +4.22% | 6,670,700 |
| Oct 2009 | $27.91 | $31.55 | $26.08 | $28.43 | +1.72% | 11,046,600 |
| Sep 2009 | $26.35 | $29.71 | $25.81 | $27.95 | +5.71% | 9,559,300 |
| Aug 2009 | $27.49 | $28.42 | $25.52 | $26.44 | -3.08% | 7,754,400 |
| Jul 2009 | $24.52 | $28.06 | $22.16 | $27.28 | +11.03% | 12,671,400 |
| Jun 2009 | $23.77 | $25.79 | $22.79 | $24.57 | +5.22% | 12,567,500 |
| May 2009 | $25.10 | $26.18 | $22.77 | $23.35 | -7.52% | 10,395,100 |
| Apr 2009 | $21.51 | $26.12 | $19.67 | $25.25 | +15.45% | 17,148,400 |
| Mar 2009 | $18.92 | $23.53 | $16.67 | $21.87 | +13.20% | 15,061,800 |
| Feb 2009 | $22.20 | $24.20 | $18.60 | $19.32 | -14.55% | 16,024,800 |
| Jan 2009 | $24.25 | $26.24 | $21.19 | $22.61 | -6.38% | 12,109,200 |
| Dec 2008 | $22.25 | $25.75 | $20.11 | $24.15 | +5.00% | 12,143,200 |
| Nov 2008 | $23.17 | $23.73 | $17.70 | $23.00 | -0.78% | 13,755,400 |
| Oct 2008 | $30.73 | $31.45 | $18.72 | $23.18 | -25.27% | 22,800,800 |
| Sep 2008 | $37.56 | $38.07 | $30.00 | $31.02 | -16.32% | 20,342,400 |
| Aug 2008 | $37.95 | $40.35 | $36.48 | $37.07 | -2.01% | 10,018,800 |
| Jul 2008 | $36.52 | $39.00 | $32.07 | $37.83 | +2.69% | 14,271,600 |
| Jun 2008 | $38.87 | $40.75 | $35.43 | $36.84 | -5.15% | 10,769,300 |
| May 2008 | $36.70 | $38.88 | $35.93 | $38.84 | +5.86% | 8,238,800 |
| Apr 2008 | $31.00 | $37.20 | $30.80 | $36.69 | +19.55% | 11,667,200 |
| Mar 2008 | $30.16 | $31.23 | $28.20 | $30.69 | +1.76% | 9,337,200 |
| Feb 2008 | $31.00 | $32.78 | $25.77 | $30.16 | -3.43% | 11,958,600 |
| Jan 2008 | $36.05 | $36.32 | $27.77 | $31.23 | -13.56% | 11,944,500 |
| Dec 2007 | $35.95 | $38.00 | $34.63 | $36.13 | +1.20% | 6,801,600 |
| Nov 2007 | $35.21 | $37.00 | $32.41 | $35.70 | +0.79% | 11,622,900 |
| Oct 2007 | $36.57 | $38.85 | $34.51 | $35.42 | -2.67% | 14,179,700 |
| Sep 2007 | $38.68 | $39.50 | $35.80 | $36.39 | -5.41% | 10,682,800 |
| Aug 2007 | $36.32 | $44.99 | $35.01 | $38.47 | +6.24% | 20,442,300 |
| Jul 2007 | $38.54 | $40.44 | $34.51 | $36.21 | -6.05% | 8,383,800 |
| Jun 2007 | $37.90 | $38.90 | $35.99 | $38.54 | +2.23% | 8,004,500 |
| May 2007 | $35.10 | $38.19 | $34.70 | $37.70 | +7.78% | 7,653,800 |
| Apr 2007 | $34.08 | $35.45 | $33.00 | $34.98 | +3.12% | 7,334,850 |
| Mar 2007 | $34.67 | $34.83 | $32.19 | $33.92 | -2.17% | 7,892,250 |
| Feb 2007 | $34.61 | $35.27 | $33.82 | $34.67 | +0.21% | 7,315,650 |
| Jan 2007 | $31.73 | $35.05 | $30.41 | $34.60 | +9.47% | 6,838,050 |
| Dec 2006 | $31.83 | $32.27 | $30.64 | $31.61 | -1.13% | 4,847,700 |
| Nov 2006 | $31.25 | $32.90 | $30.36 | $31.97 | +2.24% | 6,594,150 |
| Oct 2006 | $19.13 | $31.65 | $19.09 | $31.27 | +63.44% | 8,277,000 |
| Sep 2006 | $18.68 | $19.45 | $18.04 | $19.13 | +2.52% | 9,177,525 |
| Aug 2006 | $19.22 | $20.17 | $18.44 | $18.66 | -3.37% | 8,359,200 |
| Jul 2006 | $21.06 | $21.44 | $17.33 | $19.31 | -7.92% | 14,791,950 |
| Jun 2006 | $21.53 | $22.21 | $19.33 | $20.97 | -2.42% | 17,256,825 |
| May 2006 | $22.67 | $23.77 | $21.37 | $21.49 | -4.79% | 8,979,075 |
| Apr 2006 | $23.17 | $23.46 | $21.81 | $22.57 | -2.67% | 12,337,200 |
| Mar 2006 | $21.00 | $23.64 | $20.63 | $23.19 | +10.43% | 13,160,250 |
| Feb 2006 | $20.42 | $21.49 | $19.63 | $21.00 | +2.74% | 8,092,800 |
| Jan 2006 | $18.38 | $20.59 | $18.17 | $20.44 | -25.42% | 9,694,800 |
| Dec 2005 | $29.53 | $29.71 | $27.30 | $27.41 | -6.86% | 5,283,000 |
| Nov 2005 | $26.58 | $29.53 | $26.51 | $29.43 | +10.29% | 5,298,750 |
| Oct 2005 | $28.47 | $28.94 | $26.09 | $26.68 | -5.95% | 6,838,950 |
| Sep 2005 | $29.07 | $30.24 | $27.40 | $28.37 | -2.18% | 6,655,350 |
| Aug 2005 | $29.12 | $29.32 | $27.93 | $29.00 | -0.41% | 5,419,800 |
| Jul 2005 | $26.07 | $29.19 | $25.77 | $29.12 | +13.13% | 7,252,650 |
| Jun 2005 | $25.53 | $26.57 | $24.41 | $25.74 | +0.52% | 10,527,150 |
| May 2005 | $24.93 | $26.01 | $24.47 | $25.61 | +3.11% | 7,037,100 |
| Apr 2005 | $26.91 | $27.53 | $24.55 | $24.83 | -7.68% | 7,224,900 |
| Mar 2005 | $26.50 | $28.09 | $26.11 | $26.90 | +2.15% | 6,362,100 |
| Feb 2005 | $25.87 | $26.85 | $25.41 | $26.33 | +2.46% | 7,300,800 |
| Jan 2005 | $26.95 | $27.18 | $24.33 | $25.70 | -4.81% | 7,813,350 |
| Dec 2004 | $26.80 | $27.31 | $26.37 | $27.00 | +1.25% | 7,213,800 |
| Nov 2004 | $24.60 | $27.17 | $24.23 | $26.67 | +8.40% | 6,948,300 |
| Oct 2004 | $22.81 | $25.19 | $22.63 | $24.60 | +8.66% | 7,430,400 |
| Sep 2004 | $20.45 | $23.83 | $20.20 | $22.64 | +10.55% | 6,263,400 |
| Aug 2004 | $21.26 | $21.73 | $19.47 | $20.48 | -4.27% | 4,401,450 |
| Jul 2004 | $22.90 | $23.13 | $20.37 | $21.39 | -6.58% | 6,612,000 |
| Jun 2004 | $21.03 | $22.93 | $20.87 | $22.90 | +8.02% | 7,342,650 |
| May 2004 | $21.04 | $21.27 | $19.58 | $21.20 | +0.95% | 5,789,475 |
| Apr 2004 | $19.32 | $21.60 | $18.92 | $21.00 | +8.67% | 7,379,775 |
| Mar 2004 | $18.96 | $19.40 | $17.68 | $19.32 | +2.07% | 8,138,475 |
| Feb 2004 | $18.56 | $19.22 | $18.34 | $18.93 | +2.16% | 5,006,475 |
| Jan 2004 | $18.48 | $19.34 | $18.38 | $18.53 | +0.26% | 5,721,075 |
| Dec 2003 | $17.59 | $18.83 | $17.59 | $18.48 | +5.34% | 6,808,725 |
| Nov 2003 | $16.52 | $17.74 | $16.24 | $17.55 | +6.19% | 5,967,225 |
| Oct 2003 | $16.21 | $17.72 | $15.95 | $16.52 | +2.03% | 11,311,425 |
| Sep 2003 | $17.28 | $17.78 | $16.00 | $16.20 | -6.03% | 5,535,900 |
| Aug 2003 | $16.44 | $17.96 | $15.69 | $17.24 | +4.81% | 5,768,100 |
| Jul 2003 | $16.09 | $16.64 | $15.60 | $16.44 | +2.10% | 8,563,275 |
| Jun 2003 | $15.36 | $16.39 | $15.13 | $16.11 | +5.07% | 5,366,025 |
| May 2003 | $14.16 | $15.45 | $13.89 | $15.33 | +8.29% | 5,688,900 |
| Apr 2003 | $12.87 | $14.96 | $12.72 | $14.16 | +9.83% | 9,113,625 |
| Mar 2003 | $12.33 | $13.27 | $11.56 | $12.89 | +4.62% | 8,735,400 |
| Feb 2003 | $12.97 | $13.02 | $11.76 | $12.32 | -4.94% | 9,118,350 |
| Jan 2003 | $14.53 | $15.33 | $12.27 | $12.96 | -10.83% | 11,858,400 |
| Dec 2002 | $15.13 | $15.48 | $13.89 | $14.53 | -3.68% | 6,468,075 |
| Nov 2002 | $13.33 | $15.42 | $12.58 | $15.09 | +13.02% | 6,395,175 |
| Oct 2002 | $12.69 | $13.96 | $11.42 | $13.35 | +5.22% | 7,366,725 |
| Sep 2002 | $13.80 | $14.84 | $12.07 | $12.69 | -8.35% | 8,946,675 |
| Aug 2002 | $13.84 | $14.07 | $12.58 | $13.84 | 0.00% | 5,245,200 |
| Jul 2002 | $14.88 | $14.89 | $12.10 | $13.84 | -7.02% | 6,713,550 |
| Jun 2002 | $16.84 | $16.84 | $14.07 | $14.89 | -11.61% | 7,256,700 |
| May 2002 | $16.13 | $17.00 | $15.87 | $16.84 | +5.39% | 7,466,400 |
| Apr 2002 | $16.49 | $17.63 | $15.82 | $15.98 | -2.81% | 9,243,000 |
| Mar 2002 | $15.98 | $17.29 | $15.69 | $16.44 | +3.35% | 3,933,900 |
| Feb 2002 | $15.11 | $16.44 | $14.78 | $15.91 | +5.29% | 2,444,850 |
| Jan 2002 | $15.38 | $15.87 | $14.81 | $15.11 | -1.45% | 3,248,775 |
| Dec 2001 | $13.49 | $15.88 | $13.27 | $15.33 | +13.49% | 3,198,825 |
| Nov 2001 | $12.93 | $13.82 | $12.00 | $13.51 | +4.47% | 2,396,700 |
| Oct 2001 | $12.33 | $13.82 | $11.98 | $12.93 | +5.24% | 2,288,025 |
| Sep 2001 | $15.91 | $16.53 | $11.07 | $12.29 | -22.77% | 2,666,025 |
| Aug 2001 | $14.36 | $16.12 | $14.22 | $15.91 | +10.60% | 1,999,350 |
| Jul 2001 | $15.04 | $15.37 | $14.16 | $14.39 | -4.79% | 1,699,875 |
| Jun 2001 | $14.36 | $15.11 | $13.64 | $15.11 | +5.10% | 1,476,225 |
| May 2001 | $13.96 | $14.71 | $13.59 | $14.38 | +3.03% | 1,761,075 |
| Apr 2001 | $12.88 | $14.48 | $12.21 | $13.96 | +8.35% | 2,228,175 |
| Mar 2001 | $13.11 | $13.84 | $12.00 | $12.88 | -9.24% | 2,311,200 |
| Feb 2001 | $13.48 | $14.37 | $13.11 | $14.19 | +5.24% | 2,352,825 |
| Jan 2001 | $14.72 | $15.03 | $13.42 | $13.48 | -8.41% | 1,958,400 |
| Dec 2000 | $14.31 | $16.00 | $13.22 | $14.72 | +2.51% | 1,837,125 |
| Nov 2000 | $14.28 | $14.50 | $13.17 | $14.36 | +0.19% | 1,304,550 |
| Oct 2000 | $12.42 | $14.33 | $11.72 | $14.33 | +15.44% | 1,454,850 |
| Sep 2000 | $13.44 | $13.67 | $11.17 | $12.42 | -8.02% | 3,090,825 |
| Aug 2000 | $14.67 | $14.67 | $13.33 | $13.50 | -7.95% | 924,750 |
| Jul 2000 | $14.03 | $15.03 | $14.03 | $14.67 | +4.61% | 1,249,200 |
| Jun 2000 | $14.83 | $15.44 | $13.81 | $14.02 | -5.48% | 1,409,850 |
| May 2000 | $13.94 | $15.14 | $13.47 | $14.83 | +6.80% | 1,881,900 |
| Apr 2000 | $12.17 | $13.94 | $11.81 | $13.89 | +14.68% | 1,793,025 |
| Mar 2000 | $11.06 | $12.61 | $11.03 | $12.11 | +10.10% | 2,823,300 |
| Feb 2000 | $11.97 | $12.08 | $10.11 | $11.00 | -7.91% | 2,660,175 |
| Jan 2000 | $13.56 | $13.94 | $11.94 | $11.94 | -11.52% | 1,612,125 |
| Dec 1999 | $12.25 | $13.97 | $11.44 | $13.50 | +10.20% | 2,619,900 |
| Nov 1999 | $11.03 | $12.44 | $10.72 | $12.25 | +11.93% | 1,173,375 |
| Oct 1999 | $12.64 | $12.81 | $10.17 | $10.94 | -13.02% | 1,899,900 |
| Sep 1999 | $13.11 | $13.67 | $12.14 | $12.58 | -4.23% | 1,583,100 |
| Aug 1999 | $12.61 | $15.17 | $12.03 | $13.14 | +4.88% | 4,936,725 |
| Jul 1999 | $14.50 | $14.50 | $11.81 | $12.53 | -14.26% | 1,473,975 |
| Jun 1999 | $12.36 | $14.72 | $12.33 | $14.61 | +17.15% | 1,532,700 |
| May 1999 | $11.94 | $13.06 | $11.78 | $12.47 | +5.15% | 2,174,850 |
| Apr 1999 | $10.39 | $13.11 | $10.33 | $11.86 | +13.26% | 3,413,250 |
| Mar 1999 | $10.56 | $11.00 | $9.89 | $10.47 | -0.79% | 2,391,750 |
| Feb 1999 | $10.08 | $10.67 | $9.83 | $10.56 | +4.11% | 2,597,850 |
| Jan 1999 | $10.86 | $11.19 | $9.61 | $10.14 | -6.89% | 3,005,325 |
| Dec 1998 | $12.08 | $13.50 | $10.39 | $10.89 | -9.47% | 3,692,925 |
| Nov 1998 | $11.61 | $12.44 | $11.36 | $12.03 | +4.59% | 1,143,225 |
| Oct 1998 | $11.69 | $11.69 | $10.06 | $11.50 | -2.59% | 2,669,175 |
| Sep 1998 | $9.44 | $11.81 | $8.67 | $11.81 | +26.49% | 4,158,225 |
| Aug 1998 | $12.69 | $12.86 | $9.33 | $9.33 | -26.15% | 1,492,650 |
| Jul 1998 | $15.36 | $15.42 | $12.44 | $12.64 | -17.57% | 1,772,550 |
| Jun 1998 | $16.44 | $16.67 | $15.06 | $15.33 | -6.76% | 923,850 |
| May 1998 | $16.31 | $17.22 | $15.78 | $16.44 | +1.20% | 1,042,875 |
| Apr 1998 | $16.19 | $16.61 | $15.44 | $16.25 | +0.52% | 801,225 |
| Mar 1998 | $15.19 | $16.33 | $15.19 | $16.17 | +6.40% | 2,071,800 |
| Feb 1998 | $14.83 | $15.33 | $14.39 | $15.19 | +2.05% | 1,528,425 |
| Jan 1998 | $15.47 | $15.97 | $14.53 | $14.89 | -3.94% | 1,440,225 |
| Dec 1997 | $14.78 | $15.78 | $14.78 | $15.50 | +4.69% | 1,380,600 |
| Nov 1997 | $15.06 | $15.53 | $14.03 | $14.81 | -0.93% | 1,479,375 |
| Oct 1997 | $15.25 | $16.31 | $14.22 | $14.94 | -2.18% | 1,235,475 |
| Sep 1997 | $14.50 | $15.92 | $14.50 | $15.28 | +6.18% | 1,061,775 |
| Aug 1997 | $15.61 | $15.97 | $13.97 | $14.39 | -7.83% | 994,050 |
| Jul 1997 | $14.67 | $15.67 | $14.39 | $15.61 | +6.44% | 1,672,425 |
| Jun 1997 | $12.94 | $15.28 | $12.89 | $14.67 | +12.34% | 1,335,600 |
| May 1997 | $11.67 | $13.17 | $11.67 | $13.06 | +11.90% | 1,091,700 |
| Apr 1997 | $10.50 | $11.78 | $10.33 | $11.67 | +11.70% | 2,019,375 |
| Mar 1997 | $11.33 | $11.33 | $10.44 | $10.44 | -7.39% | 2,358,675 |
| Feb 1997 | $11.17 | $11.78 | $11.11 | $11.28 | +1.50% | 1,589,400 |
| Jan 1997 | $11.74 | $12.00 | $11.11 | $11.11 | -5.96% | 1,493,444 |
| Dec 1996 | $11.63 | $11.81 | $11.30 | $11.81 | +1.27% | 1,156,281 |
| Nov 1996 | $11.07 | $11.89 | $11.00 | $11.67 | +4.65% | 1,205,217 |
| Oct 1996 | $9.81 | $11.15 | $9.78 | $11.15 | +13.16% | 1,579,168 |
| Sep 1996 | $11.04 | $11.04 | $9.85 | $9.85 | -10.44% | 1,089,119 |
| Aug 1996 | $8.89 | $11.19 | $8.81 | $11.00 | +23.75% | 3,319,654 |
| Jul 1996 | $11.26 | $11.63 | $8.85 | $8.89 | -21.05% | 2,729,705 |
| Jun 1996 | $11.26 | $11.30 | $11.11 | $11.26 | +0.33% | 828,905 |
| May 1996 | $11.67 | $11.89 | $11.19 | $11.22 | -3.50% | 1,369,919 |
| Apr 1996 | $11.44 | $12.15 | $11.41 | $11.63 | +0.96% | 1,319,968 |
| Mar 1996 | $10.89 | $11.89 | $10.89 | $11.52 | +6.14% | 1,554,528 |
| Feb 1996 | $11.26 | $11.33 | $10.78 | $10.85 | -3.62% | 2,830,957 |
| Jan 1996 | $12.00 | $12.30 | $10.78 | $11.26 | -6.75% | 3,510,340 |
| Dec 1995 | $12.15 | $12.81 | $11.89 | $12.07 | -0.91% | 920,705 |
| Nov 1995 | $11.22 | $12.33 | $11.04 | $12.19 | +8.94% | 864,681 |
| Oct 1995 | $10.81 | $11.48 | $10.81 | $11.19 | +5.59% | 1,982,819 |
| Sep 1995 | $11.89 | $12.11 | $10.59 | $10.59 | -11.18% | 1,785,718 |
| Aug 1995 | $13.07 | $13.11 | $11.93 | $11.93 | -8.26% | 1,413,793 |
| Jul 1995 | $9.96 | $13.04 | $9.96 | $13.00 | +30.97% | 1,376,329 |
| Jun 1995 | $10.04 | $10.15 | $9.37 | $9.93 | -1.47% | 856,919 |
| May 1995 | $9.96 | $10.30 | $9.67 | $10.07 | +1.87% | 1,340,220 |
| Apr 1995 | $8.89 | $9.89 | $8.48 | $9.89 | +11.71% | 1,649,029 |
| Mar 1995 | $8.56 | $9.15 | $8.52 | $8.85 | +3.02% | 616,955 |
| Feb 1995 | $8.33 | $8.67 | $8.26 | $8.59 | +2.96% | 893,365 |
| Jan 1995 | $8.35 | $8.79 | $8.20 | $8.35 | 0.00% | 1,485,846 |
| Dec 1994 | $8.10 | $8.35 | $7.90 | $8.35 | +2.74% | 1,405,353 |
| Nov 1994 | $8.62 | $8.67 | $8.05 | $8.12 | -5.46% | 1,370,421 |
| Oct 1994 | $7.98 | $8.59 | $7.63 | $8.59 | +7.41% | 893,532 |
| Sep 1994 | $8.00 | $8.49 | $7.85 | $8.00 | -0.31% | 797,852 |
| Aug 1994 | $7.68 | $8.17 | $7.63 | $8.02 | +3.83% | 1,325,365 |
| Jul 1994 | $7.80 | $7.80 | $7.43 | $7.73 | -0.95% | 1,771,876 |
| Jun 1994 | $7.83 | $8.25 | $7.70 | $7.80 | +0.32% | 1,240,316 |
| May 1994 | $7.56 | $7.95 | $7.41 | $7.78 | +3.62% | 2,741,851 |
| Apr 1994 | $6.84 | $7.56 | $6.69 | $7.51 | +8.96% | 1,392,191 |
| Mar 1994 | $7.31 | $7.60 | $6.81 | $6.89 | -6.38% | 1,886,291 |
| Feb 1994 | $7.48 | $7.75 | $7.23 | $7.36 | -1.97% | 887,458 |
| Jan 1994 | $7.04 | $7.63 | $6.96 | $7.51 | +6.29% | 1,703,027 |
| Dec 1993 | $6.64 | $7.11 | $6.64 | $7.06 | +6.72% | 2,328,754 |
| Nov 1993 | $6.49 | $6.91 | $6.47 | $6.62 | +1.90% | 1,228,672 |
| Oct 1993 | $6.49 | $6.69 | $6.35 | $6.49 | +0.38% | 848,983 |
| Sep 1993 | $6.30 | $6.47 | $6.25 | $6.47 | +3.56% | 981,114 |
| Aug 1993 | $5.73 | $6.32 | $5.73 | $6.25 | +10.00% | 1,198,297 |
| Jul 1993 | $5.53 | $5.85 | $5.53 | $5.68 | +3.60% | 1,730,364 |
| Jun 1993 | $5.23 | $5.48 | $4.86 | $5.48 | +5.21% | 740,644 |
| May 1993 | $5.26 | $5.43 | $5.16 | $5.21 | -0.94% | 540,677 |
| Apr 1993 | $5.04 | $5.56 | $5.04 | $5.26 | +3.90% | 2,137,391 |
| Mar 1993 | $5.31 | $5.31 | $4.99 | $5.06 | -4.21% | 919,859 |
| Feb 1993 | $5.14 | $5.41 | $5.11 | $5.28 | +1.91% | 1,280,310 |
| Jan 1993 | $4.64 | $5.21 | $4.30 | $5.19 | +10.53% | 2,345,457 |
| Dec 1992 | $4.20 | $4.69 | $4.17 | $4.69 | +13.10% | 669,772 |
| Nov 1992 | $3.93 | $4.25 | $3.85 | $4.15 | +5.66% | 1,388,140 |
| Oct 1992 | $3.60 | $3.95 | $3.38 | $3.93 | +8.90% | 1,576,466 |
| Sep 1992 | $3.38 | $3.70 | $3.33 | $3.60 | +5.80% | 1,079,326 |
| Aug 1992 | $3.93 | $3.93 | $3.41 | $3.41 | -14.29% | 1,004,909 |
| Jul 1992 | $4.00 | $4.00 | $3.63 | $3.98 | +0.63% | 1,207,408 |
| Jun 1992 | $4.12 | $4.15 | $3.75 | $3.95 | -4.76% | 473,853 |
| May 1992 | $4.10 | $4.30 | $4.10 | $4.15 | +1.20% | 592,315 |
| Apr 1992 | $3.95 | $4.15 | $3.88 | $4.10 | +3.11% | 796,334 |
| Mar 1992 | $4.07 | $4.15 | $3.70 | $3.98 | -1.83% | 1,441,801 |
| Feb 1992 | $3.88 | $4.05 | $3.80 | $4.05 | +4.46% | 1,096,034 |
| Jan 1992 | $3.31 | $3.93 | $3.28 | $3.88 | +17.16% | 1,286,381 |
| Dec 1991 | $3.06 | $3.31 | $3.06 | $3.31 | +7.20% | 1,151,721 |
| Nov 1991 | $3.16 | $3.26 | $2.94 | $3.09 | -1.58% | 1,001,365 |
| Oct 1991 | $3.06 | $3.28 | $2.99 | $3.14 | +1.60% | 2,053,859 |
| Sep 1991 | $3.19 | $3.19 | $2.99 | $3.09 | -1.58% | 3,389,346 |
| Aug 1991 | $3.48 | $3.48 | $3.09 | $3.14 | -10.56% | 869,738 |
| Jul 1991 | $3.70 | $3.98 | $3.46 | $3.51 | -5.33% | 655,091 |
| Jun 1991 | $3.38 | $3.98 | $3.38 | $3.70 | +8.70% | 919,353 |
| May 1991 | $3.31 | $3.41 | $3.28 | $3.41 | +2.22% | 977,573 |
| Apr 1991 | $2.96 | $3.38 | $2.91 | $3.33 | +12.50% | 1,243,858 |
| Mar 1991 | $3.04 | $3.46 | $2.86 | $2.96 | -1.64% | 947,195 |
| Feb 1991 | $2.57 | $3.01 | $2.54 | $3.01 | +17.31% | 1,328,908 |
| Jan 1991 | $2.07 | $2.62 | $1.90 | $2.57 | +22.35% | 671,798 |
| Dec 1990 | $2.44 | $2.47 | $2.02 | $2.10 | -11.46% | 1,163,368 |
| Nov 1990 | $2.32 | $2.44 | $2.17 | $2.37 | +3.23% | 589,278 |
| Oct 1990 | $2.17 | $2.40 | $2.07 | $2.30 | +5.68% | 1,202,349 |
| Sep 1990 | $2.27 | $2.35 | $2.12 | $2.17 | -4.35% | 548,270 |
| Aug 1990 | $3.09 | $3.14 | $2.20 | $2.27 | -26.98% | 1,414,971 |
| Jul 1990 | $3.09 | $3.16 | $3.01 | $3.11 | 0.00% | 510,305 |
| Jun 1990 | $2.96 | $3.11 | $2.91 | $3.11 | +5.00% | 978,584 |
| May 1990 | $2.74 | $3.01 | $2.69 | $2.96 | +9.09% | 1,046,928 |
| Apr 1990 | $2.47 | $2.72 | $2.47 | $2.72 | +10.00% | 1,522,298 |
| Mar 1990 | $2.35 | $2.64 | $2.35 | $2.47 | +5.26% | 946,186 |
| Feb 1990 | $2.17 | $2.57 | $2.12 | $2.35 | +7.96% | 1,025,665 |
| Jan 1990 | $3.33 | $3.46 | $2.10 | $2.17 | -34.82% | 1,198,801 |
| Dec 1989 | $3.11 | $3.33 | $2.91 | $3.33 | +7.14% | 640,916 |
| Nov 1989 | $2.96 | $3.16 | $2.91 | $3.11 | +5.88% | 436,390 |
| Oct 1989 | $3.11 | $3.26 | $2.94 | $2.94 | -4.80% | 2,008,298 |
| Sep 1989 | $3.04 | $3.19 | $3.01 | $3.09 | +1.63% | 2,037,150 |
| Aug 1989 | $3.21 | $3.23 | $3.04 | $3.04 | -4.65% | 2,196,114 |
| Jul 1989 | $2.84 | $3.26 | $2.77 | $3.19 | +13.16% | 2,592,004 |
| Jun 1989 | $2.86 | $2.94 | $2.74 | $2.81 | – | 7,784,609 |
Seasonality
IEX return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 2.2% | -1.6% | 0.1% | 1.7% | 0.4% | 1.8% | 4.2% | 0.2% | -1.2% | -0.0% | 6.0% | 0.0% |
| Months up | 6 of 10 | 5 of 10 | 6 of 10 | 5 of 10 | 5 of 10 | 4 of 10 | 8 of 10 | 4 of 10 | 3 of 10 | 6 of 10 | 9 of 9 | 5 of 9 |
| 2026 | 12.0% | 5.5% | -9.5% | 14.9% | -2.9% | 7.6% | 1.9% | -0.8% | -0.3% | 2.9% | ||
| 2025 | 7.5% | -13.4% | -6.9% | -3.9% | 4.4% | -3.0% | -6.5% | 0.6% | -1.1% | 5.8% | 1.4% | 2.3% |
| 2024 | -2.3% | 11.5% | 3.4% | -9.7% | -5.1% | -3.6% | 4.0% | -1.0% | 3.9% | 0.4% | 7.4% | -9.3% |
| 2023 | 5.2% | -6.1% | 2.7% | -10.7% | -3.5% | 8.4% | 5.2% | 0.3% | -8.1% | -7.7% | 5.4% | 7.7% |
| 2022 | -8.6% | -10.9% | -0.1% | -1.0% | 1.2% | -5.2% | 15.3% | -3.6% | -0.7% | 11.6% | 6.8% | -3.9% |
| 2021 | -6.3% | 4.8% | 7.3% | 7.1% | -0.4% | -1.2% | 3.3% | -1.2% | -7.6% | 7.8% | 0.9% | 5.2% |
| 2020 | -4.5% | -9.7% | -6.7% | 11.2% | 4.1% | -0.8% | 4.6% | 9.3% | 1.2% | -6.3% | 13.4% | 3.1% |
| 2019 | 9.5% | 4.5% | 5.3% | 3.2% | -2.2% | 12.7% | -2.0% | -2.1% | -0.5% | -4.8% | 4.6% | 5.7% |
| 2018 | 9.0% | -4.7% | 4.2% | -6.2% | 4.1% | -1.6% | 12.9% | -0.2% | -1.7% | -15.6% | 8.3% | -8.1% |
| 2017 | 0.5% | 2.3% | 1.4% | 12.0% | 3.9% | 4.2% | 3.5% | 0.9% | 3.3% | 5.9% | 5.7% | -2.7% |