Avx Corp (NY: AVX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2008	10.09	10.24	10.01	10.24	373,869	+0.18(+1.83%)
May 29, 2008	10.09	10.12	10.03	10.06	258,290	-0.01(-0.08%)
May 28, 2008	9.994	10.13	9.825	10.06	220,744	+0.02(+0.15%)
May 27, 2008	9.941	10.12	9.941	10.05	193,911	+0.09(+0.93%)
May 26, 2008	9.987	9.994	9.925	9.956	0	+0.00(+0.00%)
May 23, 2008	9.987	9.994	9.925	9.956	132,568	-0.04(-0.38%)
May 22, 2008	10.02	10.09	9.856	9.994	385,193	-0.06(-0.61%)
May 21, 2008	10.26	10.32	10.04	10.06	218,488	-0.17(-1.65%)
May 20, 2008	10.36	10.36	10.13	10.23	210,912	-0.08(-0.82%)
May 19, 2008	10.07	10.42	10.07	10.31	265,102	+0.22(+2.21%)
May 16, 2008	10.06	10.13	10.00	10.09	209,426	-0.02(-0.23%)
May 15, 2008	10.02	10.14	10.02	10.11	224,029	+0.02(+0.23%)
May 14, 2008	10.07	10.17	10.05	10.09	277,697	-0.03(-0.30%)
May 13, 2008	10.07	10.18	10.07	10.12	235,745	+0.03(+0.31%)
May 12, 2008	9.948	10.12	9.948	10.09	210,053	+0.12(+1.23%)
May 09, 2008	9.879	10.04	9.825	9.964	92,304	-0.02(-0.15%)
May 08, 2008	10.01	10.01	9.864	9.979	166,111	-0.03(-0.31%)
May 07, 2008	10.09	10.24	9.918	10.01	269,173	-0.14(-1.36%)
May 06, 2008	10.00	10.18	10.00	10.15	274,855	+0.02(+0.15%)
May 05, 2008	10.21	10.27	10.10	10.13	206,163	-0.12(-1.13%)
May 02, 2008	10.25	10.34	10.16	10.25	207,813	+0.02(+0.23%)
May 01, 2008	10.07	10.36	10.02	10.23	330,586	+0.10(+0.99%)
Apr 30, 2008	10.26	10.33	10.09	10.13	227,615	-0.15(-1.50%)
Apr 29, 2008	10.31	10.39	10.20	10.28	282,429	-0.09(-0.89%)
Apr 28, 2008	10.35	10.42	10.21	10.37	292,005	+0.02(+0.22%)
Apr 25, 2008	10.56	10.56	10.28	10.35	416,666	-0.20(-1.90%)
Apr 24, 2008	10.63	10.76	10.47	10.55	376,366	+0.00(+0.00%)
Apr 23, 2008	10.39	10.60	10.39	10.55	206,416	+0.16(+1.55%)
Apr 22, 2008	10.39	10.43	10.27	10.39	383,079	-0.05(-0.52%)
Apr 21, 2008	10.36	10.57	10.31	10.44	317,529	+0.08(+0.82%)
Apr 18, 2008	10.30	10.48	10.09	10.36	344,314	+0.18(+1.74%)
Apr 17, 2008	10.26	10.28	10.13	10.18	224,244	-0.09(-0.90%)
Apr 16, 2008	9.987	10.30	9.956	10.27	258,716	+0.34(+3.41%)
Apr 15, 2008	9.802	10.01	9.771	9.933	288,317	+0.19(+1.97%)
Apr 14, 2008	9.795	9.864	9.664	9.741	405,241	-0.05(-0.55%)
Apr 11, 2008	9.887	9.925	9.748	9.795	194,978	-0.22(-2.15%)
Apr 10, 2008	9.918	10.09	9.887	10.01	151,143	+0.09(+0.93%)
Apr 09, 2008	9.925	9.987	9.879	9.918	173,386	-0.01(-0.08%)
Apr 08, 2008	10.12	10.14	9.879	9.925	364,332	-0.18(-1.83%)
Apr 07, 2008	10.25	10.26	10.09	10.11	286,418	-0.02(-0.23%)
Apr 04, 2008	10.11	10.21	9.879	10.13	216,179	+0.08(+0.84%)
Apr 03, 2008	10.00	10.15	9.994	10.05	263,135	-0.07(-0.68%)
Apr 02, 2008	10.09	10.29	10.07	10.12	353,796	+0.05(+0.46%)
Apr 01, 2008	9.871	10.11	9.841	10.07	316,595	+0.22(+2.26%)
Mar 31, 2008	9.679	9.879	9.679	9.848	310,518	+0.15(+1.59%)
Mar 28, 2008	9.618	9.795	9.618	9.695	188,344	+0.14(+1.45%)
Mar 27, 2008	9.687	9.771	9.556	9.556	226,122	-0.13(-1.35%)
Mar 26, 2008	9.641	9.710	9.579	9.687	177,418	+0.03(+0.32%)
Mar 25, 2008	9.610	9.764	9.549	9.656	199,920	+0.06(+0.64%)
Mar 24, 2008	9.418	9.748	9.418	9.595	244,275	+0.22(+2.30%)
Mar 21, 2008	9.372	9.487	9.310	9.379	216,440	+0.00(+0.00%)
Mar 20, 2008	9.372	9.487	9.310	9.379	216,440	-0.02(-0.16%)
Mar 19, 2008	9.495	9.641	9.387	9.395	187,173	-0.10(-1.05%)
Mar 18, 2008	9.210	9.610	9.210	9.495	753,247	+0.34(+3.69%)
Mar 17, 2008	9.180	9.349	9.026	9.156	432,359	-0.32(-3.33%)
Mar 14, 2008	9.702	9.710	9.372	9.472	221,122	-0.15(-1.52%)
Mar 13, 2008	9.456	9.687	9.364	9.618	205,644	+0.10(+1.05%)
Mar 12, 2008	9.464	9.702	9.441	9.518	373,697	+0.02(+0.16%)
Mar 11, 2008	9.226	9.541	9.218	9.502	429,498	+0.38(+4.22%)
Mar 10, 2008	9.256	9.341	9.118	9.118	371,225	-0.22(-2.39%)
Mar 07, 2008	9.249	9.456	9.241	9.341	216,310	+0.04(+0.41%)
Mar 06, 2008	9.479	9.525	9.272	9.303	383,192	-0.19(-2.02%)
Mar 05, 2008	9.426	9.618	9.395	9.495	402,183	+0.12(+1.31%)
Mar 04, 2008	9.379	9.464	9.318	9.372	465,528	-0.07(-0.73%)