Avx Corp (NY: AVX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2009	6.496	6.796	6.466	6.581	0	+0.05(+0.82%)
Feb 26, 2009	6.427	6.612	6.420	6.527	786,891	+0.08(+1.19%)
Feb 25, 2009	6.466	6.573	6.335	6.450	476,598	-0.08(-1.29%)
Feb 24, 2009	6.343	6.558	6.327	6.535	408,773	+0.18(+2.91%)
Feb 23, 2009	6.535	6.550	6.350	6.350	469,305	-0.15(-2.36%)
Feb 20, 2009	6.312	6.573	6.189	6.504	0	+0.10(+1.56%)
Feb 19, 2009	6.466	6.527	6.373	6.404	333,337	-0.10(-1.54%)
Feb 18, 2009	6.635	6.658	6.435	6.504	357,126	-0.15(-2.31%)
Feb 17, 2009	6.758	6.789	6.566	6.658	510,100	-0.25(-3.56%)
Feb 13, 2009	6.919	7.050	6.881	6.904	465,086	+0.02(+0.22%)
Feb 12, 2009	6.858	6.927	6.765	6.888	1,024,232	-0.05(-0.67%)
Feb 11, 2009	6.819	6.965	6.804	6.935	477,172	+0.11(+1.58%)
Feb 10, 2009	7.050	7.096	6.804	6.827	671,999	-0.24(-3.37%)
Feb 09, 2009	7.211	7.211	7.019	7.065	451,250	-0.15(-2.13%)
Feb 06, 2009	7.135	7.296	7.119	7.219	467,786	+0.13(+1.84%)
Feb 05, 2009	7.081	7.196	7.011	7.088	402,321	-0.03(-0.43%)
Feb 04, 2009	7.096	7.188	7.004	7.119	940,916	+0.12(+1.76%)
Feb 03, 2009	6.981	7.050	6.881	6.996	895,751	+0.06(+0.89%)
Feb 02, 2009	6.981	6.988	6.865	6.935	889,294	-0.08(-1.10%)
Jan 30, 2009	7.065	7.135	6.958	7.011	0	-0.04(-0.55%)
Jan 29, 2009	7.104	7.142	6.958	7.050	657,578	-0.12(-1.61%)
Jan 28, 2009	7.104	7.165	7.050	7.165	1,106,003	+0.12(+1.75%)
Jan 27, 2009	7.042	7.158	6.942	7.042	683,785	+0.00(+0.00%)
Jan 26, 2009	6.858	7.111	6.850	7.042	1,068,307	+0.24(+3.50%)
Jan 23, 2009	6.589	7.119	6.550	6.804	1,000,532	+0.20(+3.03%)
Jan 22, 2009	6.004	6.735	5.958	6.604	1,438,265	+0.85(+14.84%)
Jan 21, 2009	5.728	5.751	5.628	5.751	465,809	+0.08(+1.36%)
Jan 20, 2009	5.828	5.866	5.658	5.674	542,277	-0.24(-4.03%)
Jan 16, 2009	5.966	5.997	5.758	5.912	0	-0.02(-0.26%)
Jan 15, 2009	5.858	5.958	5.735	5.927	462,610	+0.02(+0.26%)
Jan 14, 2009	5.943	5.974	5.820	5.912	768,380	-0.02(-0.39%)
Jan 13, 2009	5.912	5.974	5.851	5.935	583,925	+0.01(+0.13%)
Jan 12, 2009	5.912	5.958	5.889	5.927	538,865	-0.02(-0.39%)
Jan 09, 2009	5.997	6.074	5.881	5.951	438,520	-0.06(-1.02%)
Jan 08, 2009	5.958	6.027	5.843	6.012	498,946	-0.05(-0.76%)
Jan 07, 2009	6.120	6.173	6.020	6.058	423,496	-0.11(-1.75%)
Jan 06, 2009	6.204	6.281	6.035	6.166	845,047	+0.13(+2.17%)
Jan 05, 2009	6.197	6.197	6.004	6.035	627,866	-0.14(-2.24%)
Jan 02, 2009	6.104	6.197	6.020	6.173	0	+0.07(+1.13%)
Jan 01, 2009	6.020	6.127	5.997	6.104	0	+0.00(+0.00%)
Dec 31, 2008	6.020	6.127	5.997	6.104	571,243	+0.12(+2.06%)
Dec 30, 2008	5.774	5.981	5.774	5.981	426,645	+0.18(+3.18%)
Dec 29, 2008	5.874	5.912	5.774	5.797	240,147	-0.07(-1.18%)
Dec 26, 2008	5.781	5.881	5.758	5.866	0	+0.08(+1.33%)
Dec 24, 2008	5.789	5.812	5.728	5.789	365,253	+0.00(+0.00%)
Dec 23, 2008	5.781	5.881	5.720	5.789	549,631	-0.02(-0.26%)
Dec 22, 2008	5.851	5.851	5.766	5.804	626,804	-0.06(-1.05%)
Dec 19, 2008	5.758	5.874	5.743	5.866	701,366	+0.10(+1.73%)
Dec 18, 2008	5.897	5.904	5.728	5.766	934,091	-0.08(-1.32%)
Dec 17, 2008	5.828	5.897	5.766	5.843	1,111,591	-0.08(-1.30%)
Dec 16, 2008	5.851	5.966	5.812	5.920	822,748	+0.03(+0.52%)
Dec 15, 2008	5.920	6.027	5.858	5.889	1,353,848	-0.10(-1.67%)
Dec 12, 2008	5.812	5.997	5.689	5.989	0	+0.13(+2.23%)
Dec 11, 2008	5.981	6.074	5.820	5.858	547,839	-0.21(-3.42%)
Dec 10, 2008	6.135	6.197	6.066	6.066	600,674	-0.05(-0.75%)
Dec 09, 2008	6.104	6.250	6.058	6.112	838,065	-0.07(-1.12%)
Dec 08, 2008	6.366	6.366	6.089	6.181	1,328,131	-0.02(-0.37%)
Dec 05, 2008	6.143	6.250	6.058	6.204	0	-0.02(-0.25%)
Dec 04, 2008	6.266	6.458	6.150	6.220	496,874	-0.08(-1.34%)
Dec 03, 2008	6.243	6.396	6.112	6.304	474,477	+0.02(+0.24%)
Dec 02, 2008	6.173	6.296	6.104	6.289	322,318	+0.08(+1.36%)