Avx Corp (NY: AVX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2008	13.34	13.44	13.13	13.17	174,992	-0.20(-1.50%)
Apr 29, 2008	13.41	13.52	13.27	13.37	217,133	-0.12(-0.89%)
Apr 28, 2008	13.46	13.55	13.28	13.49	224,495	+0.03(+0.22%)
Apr 25, 2008	13.73	13.73	13.37	13.46	320,335	-0.26(-1.90%)
Apr 24, 2008	13.83	14.00	13.62	13.72	289,352	+0.00(+0.00%)
Apr 23, 2008	13.51	13.79	13.51	13.72	158,694	+0.21(+1.55%)
Apr 22, 2008	13.52	13.57	13.36	13.51	294,513	-0.07(-0.52%)
Apr 21, 2008	13.47	13.75	13.41	13.58	244,118	+0.11(+0.82%)
Apr 18, 2008	13.40	13.63	13.13	13.47	264,710	+0.23(+1.74%)
Apr 17, 2008	13.34	13.37	13.18	13.24	172,400	-0.12(-0.90%)
Apr 16, 2008	12.99	13.40	12.95	13.36	198,902	+0.44(+3.41%)
Apr 15, 2008	12.75	13.02	12.71	12.92	221,660	+0.25(+1.97%)
Apr 14, 2008	12.74	12.83	12.57	12.67	311,551	-0.07(-0.55%)
Apr 11, 2008	12.86	12.91	12.68	12.74	149,900	-0.28(-2.15%)
Apr 10, 2008	12.90	13.12	12.86	13.02	116,200	+0.12(+0.93%)
Apr 09, 2008	12.91	12.99	12.85	12.90	133,300	-0.01(-0.08%)
Apr 08, 2008	13.16	13.19	12.85	12.91	280,100	-0.24(-1.83%)
Apr 07, 2008	13.33	13.34	13.12	13.15	220,200	-0.03(-0.23%)
Apr 04, 2008	13.15	13.28	12.85	13.18	166,200	+0.11(+0.84%)
Apr 03, 2008	13.01	13.20	13.00	13.07	202,300	-0.09(-0.68%)
Apr 02, 2008	13.13	13.39	13.10	13.16	272,000	+0.06(+0.46%)
Apr 01, 2008	12.84	13.15	12.80	13.10	243,400	+0.29(+2.26%)
Mar 31, 2008	12.59	12.85	12.59	12.81	238,728	+0.20(+1.59%)
Mar 28, 2008	12.51	12.74	12.51	12.61	144,800	+0.18(+1.45%)
Mar 27, 2008	12.60	12.71	12.43	12.43	173,844	-0.17(-1.35%)
Mar 26, 2008	12.54	12.63	12.46	12.60	136,400	+0.04(+0.32%)
Mar 25, 2008	12.50	12.70	12.42	12.56	153,700	+0.08(+0.64%)
Mar 24, 2008	12.25	12.68	12.25	12.48	187,800	+0.28(+2.30%)
Mar 21, 2008	12.19	12.34	12.11	12.20	166,400	+0.00(+0.00%)
Mar 20, 2008	12.19	12.34	12.11	12.20	166,400	-0.02(-0.16%)
Mar 19, 2008	12.35	12.54	12.21	12.22	143,900	-0.13(-1.05%)
Mar 18, 2008	11.98	12.50	11.98	12.35	579,100	+0.44(+3.69%)
Mar 17, 2008	11.94	12.16	11.74	11.91	332,400	-0.41(-3.33%)
Mar 14, 2008	12.62	12.63	12.19	12.32	170,000	-0.19(-1.52%)
Mar 13, 2008	12.30	12.60	12.18	12.51	158,100	+0.13(+1.05%)
Mar 12, 2008	12.31	12.62	12.28	12.38	287,300	+0.02(+0.16%)
Mar 11, 2008	12.00	12.41	11.99	12.36	330,200	+0.50(+4.22%)
Mar 10, 2008	12.04	12.15	11.86	11.86	285,400	-0.29(-2.39%)
Mar 07, 2008	12.03	12.30	12.02	12.15	166,300	+0.05(+0.41%)
Mar 06, 2008	12.33	12.39	12.06	12.10	294,600	-0.25(-2.02%)
Mar 05, 2008	12.26	12.51	12.22	12.35	309,200	+0.16(+1.31%)
Mar 04, 2008	12.20	12.31	12.12	12.19	357,900	-0.09(-0.73%)
Mar 03, 2008	12.53	12.54	12.26	12.28	369,200	-0.26(-2.07%)
Feb 29, 2008	12.92	12.95	12.46	12.54	249,500	-0.41(-3.17%)
Feb 28, 2008	13.04	13.07	12.85	12.95	399,300	-0.06(-0.46%)
Feb 27, 2008	12.70	13.26	12.70	13.01	525,400	+0.26(+2.04%)
Feb 26, 2008	12.67	12.91	12.65	12.75	293,200	+0.06(+0.47%)
Feb 25, 2008	12.62	12.77	12.55	12.69	272,400	+0.02(+0.16%)
Feb 22, 2008	12.65	12.68	12.42	12.67	336,683	+0.09(+0.72%)
Feb 21, 2008	12.53	12.78	12.53	12.58	290,400	+0.00(+0.00%)
Feb 20, 2008	12.55	12.72	12.50	12.58	421,300	+0.00(+0.00%)
Feb 19, 2008	12.81	12.83	12.53	12.58	378,400	-0.13(-1.02%)
Feb 18, 2008	12.80	12.80	12.50	12.71	0	+0.00(+0.00%)
Feb 15, 2008	12.80	12.80	12.50	12.71	529,800	-0.20(-1.55%)
Feb 14, 2008	13.26	13.38	12.90	12.91	272,500	-0.35(-2.64%)
Feb 13, 2008	13.00	13.29	13.00	13.26	316,600	+0.26(+2.00%)
Feb 12, 2008	12.84	13.23	12.83	13.00	413,500	+0.18(+1.40%)
Feb 11, 2008	13.01	13.01	12.75	12.82	437,800	-0.22(-1.69%)
Feb 08, 2008	12.96	13.09	12.81	13.04	756,550	+0.10(+0.77%)
Feb 07, 2008	12.94	13.15	12.90	12.94	1,091,597	-0.08(-0.61%)
Feb 06, 2008	13.10	13.19	12.96	13.02	722,863	-0.10(-0.76%)
Feb 05, 2008	13.19	13.34	12.92	13.12	562,500	-0.04(-0.30%)
Feb 04, 2008	13.39	13.46	13.09	13.16	646,832	-0.31(-2.30%)