Avx Corp (NY: AVX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2003	9.000	9.060	8.770	9.000	217,700	-0.15(-1.64%)
Mar 28, 2003	9.270	9.270	8.850	9.150	153,900	-0.12(-1.29%)
Mar 27, 2003	9.260	9.310	9.120	9.270	139,600	+0.01(+0.11%)
Mar 26, 2003	9.390	9.480	9.230	9.260	210,200	-0.25(-2.63%)
Mar 25, 2003	9.450	9.680	9.420	9.510	190,300	+0.09(+0.96%)
Mar 24, 2003	9.760	9.800	9.380	9.420	152,200	-0.56(-5.61%)
Mar 21, 2003	9.730	10.05	9.710	9.980	217,800	+0.39(+4.07%)
Mar 20, 2003	9.680	9.750	9.550	9.590	185,600	-0.08(-0.83%)
Mar 19, 2003	9.850	9.850	9.500	9.670	154,200	-0.19(-1.93%)
Mar 18, 2003	9.500	10.00	9.350	9.860	487,100	+0.37(+3.90%)
Mar 17, 2003	8.820	9.490	8.820	9.490	287,100	+0.59(+6.63%)
Mar 14, 2003	8.820	9.130	8.810	8.900	278,900	+0.19(+2.18%)
Mar 13, 2003	8.600	8.780	8.500	8.710	326,200	+0.26(+3.08%)
Mar 12, 2003	8.410	8.570	8.320	8.450	161,300	+0.04(+0.48%)
Mar 11, 2003	8.300	8.420	8.270	8.410	205,500	+0.11(+1.33%)
Mar 10, 2003	8.470	8.500	8.280	8.300	169,800	-0.17(-2.01%)
Mar 07, 2003	8.550	8.690	8.450	8.470	352,900	-0.16(-1.85%)
Mar 06, 2003	8.610	8.750	8.510	8.630	276,800	-0.08(-0.92%)
Mar 05, 2003	8.810	8.940	8.600	8.710	253,900	-0.10(-1.14%)
Mar 04, 2003	9.070	9.080	8.780	8.810	228,300	-0.36(-3.93%)
Mar 03, 2003	9.480	9.680	9.010	9.170	134,000	-0.29(-3.07%)
Feb 28, 2003	9.190	9.490	9.180	9.460	199,700	+0.37(+4.07%)
Feb 27, 2003	9.080	9.290	9.010	9.090	164,900	-0.02(-0.22%)
Feb 26, 2003	9.300	9.320	9.000	9.110	142,600	-0.19(-2.04%)
Feb 25, 2003	9.200	9.360	9.000	9.300	172,500	+0.08(+0.87%)
Feb 24, 2003	9.430	9.430	9.210	9.220	85,800	-0.21(-2.23%)
Feb 21, 2003	9.200	9.650	9.200	9.430	128,400	+0.13(+1.40%)
Feb 20, 2003	9.200	9.400	9.200	9.300	111,500	+0.06(+0.65%)
Feb 19, 2003	9.240	9.280	9.120	9.240	132,200	-0.14(-1.49%)
Feb 18, 2003	9.300	9.620	9.300	9.380	134,800	+0.14(+1.52%)
Feb 14, 2003	8.850	9.320	8.850	9.240	183,700	+0.35(+3.94%)
Feb 13, 2003	8.810	8.900	8.720	8.890	296,100	+0.06(+0.68%)
Feb 12, 2003	8.910	9.020	8.720	8.830	136,000	-0.18(-2.00%)
Feb 11, 2003	9.040	9.180	8.760	9.010	152,400	-0.02(-0.22%)
Feb 10, 2003	8.950	9.500	8.800	9.030	171,300	+0.13(+1.46%)
Feb 07, 2003	8.980	8.980	8.790	8.900	263,600	-0.08(-0.89%)
Feb 06, 2003	9.060	9.190	8.790	8.980	271,500	-0.12(-1.32%)
Feb 05, 2003	9.100	9.190	8.910	9.100	232,200	+0.24(+2.71%)
Feb 04, 2003	8.810	8.920	8.650	8.860	216,500	+0.05(+0.57%)
Feb 03, 2003	8.880	8.900	8.670	8.810	164,800	+0.01(+0.11%)
Jan 31, 2003	8.580	8.790	8.400	8.800	408,100	+0.29(+3.41%)
Jan 30, 2003	8.980	8.980	8.510	8.510	265,500	-0.49(-5.44%)
Jan 29, 2003	8.510	9.000	8.370	9.000	386,400	+0.28(+3.21%)
Jan 28, 2003	8.800	8.970	8.550	8.720	660,500	-0.06(-0.68%)
Jan 27, 2003	9.070	9.110	8.750	8.780	411,900	-0.39(-4.25%)
Jan 24, 2003	9.270	9.270	8.960	9.170	300,500	-0.15(-1.61%)
Jan 23, 2003	9.340	9.500	9.260	9.320	306,900	+0.08(+0.87%)
Jan 22, 2003	9.030	9.450	8.900	9.240	480,600	+0.24(+2.67%)
Jan 21, 2003	9.380	9.380	8.990	9.000	392,100	-0.31(-3.33%)
Jan 17, 2003	10.00	10.03	9.310	9.310	437,200	-0.89(-8.73%)
Jan 16, 2003	10.40	10.66	10.02	10.20	183,700	-0.30(-2.86%)
Jan 15, 2003	10.76	10.76	10.35	10.50	167,900	-0.13(-1.22%)
Jan 14, 2003	10.28	10.75	10.28	10.63	219,000	+0.36(+3.51%)
Jan 13, 2003	10.54	10.60	10.15	10.27	267,900	-0.17(-1.63%)
Jan 10, 2003	10.30	10.62	10.25	10.44	287,500	+0.14(+1.36%)
Jan 09, 2003	10.39	10.69	10.26	10.30	312,500	-0.06(-0.58%)
Jan 08, 2003	10.70	10.70	10.35	10.36	127,700	-0.50(-4.60%)
Jan 07, 2003	10.90	11.10	10.77	10.86	199,900	-0.04(-0.37%)
Jan 06, 2003	10.44	10.95	10.44	10.90	482,200	+0.36(+3.42%)
Jan 03, 2003	10.20	10.66	10.20	10.54	446,800	+0.34(+3.33%)