Avx Corp (NY: AVX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2005	13.22	13.36	13.06	13.29	136,600	+0.08(+0.61%)
Aug 30, 2005	13.09	13.21	12.98	13.21	230,300	+0.05(+0.38%)
Aug 29, 2005	12.98	13.18	12.83	13.16	138,800	+0.08(+0.61%)
Aug 26, 2005	13.20	13.20	12.93	13.08	306,700	-0.13(-0.98%)
Aug 25, 2005	13.14	13.28	13.04	13.21	140,600	+0.07(+0.53%)
Aug 24, 2005	12.93	13.35	12.90	13.14	289,100	+0.19(+1.47%)
Aug 23, 2005	13.03	13.11	12.90	12.95	209,700	-0.03(-0.23%)
Aug 22, 2005	12.90	13.01	12.81	12.98	204,700	+0.12(+0.93%)
Aug 19, 2005	12.96	12.97	12.78	12.86	181,700	-0.12(-0.92%)
Aug 18, 2005	12.96	13.05	12.84	12.98	129,200	-0.02(-0.15%)
Aug 17, 2005	13.02	13.02	12.90	13.00	122,500	+0.02(+0.15%)
Aug 16, 2005	13.20	13.27	12.96	12.98	170,500	-0.28(-2.11%)
Aug 15, 2005	13.01	13.33	12.99	13.26	199,100	+0.22(+1.69%)
Aug 12, 2005	12.95	13.08	12.76	13.04	124,600	+0.08(+0.62%)
Aug 11, 2005	13.00	13.16	12.89	12.96	243,000	-0.07(-0.54%)
Aug 10, 2005	13.20	13.26	12.98	13.03	233,400	-0.12(-0.91%)
Aug 09, 2005	13.16	13.24	13.09	13.15	299,900	+0.04(+0.31%)
Aug 08, 2005	13.06	13.16	13.03	13.11	284,600	+0.06(+0.46%)
Aug 05, 2005	13.53	13.61	12.98	13.05	600,200	-0.46(-3.40%)
Aug 04, 2005	13.60	13.61	13.45	13.51	429,100	-0.14(-1.03%)
Aug 03, 2005	13.60	13.76	13.50	13.65	311,100	+0.09(+0.66%)
Aug 02, 2005	13.41	13.69	13.34	13.56	433,000	+0.15(+1.12%)
Aug 01, 2005	13.61	13.76	13.40	13.41	668,000	-0.25(-1.83%)
Jul 29, 2005	13.90	13.96	13.65	13.66	627,700	-0.24(-1.73%)
Jul 28, 2005	13.40	13.97	13.40	13.90	764,400	+0.59(+4.43%)
Jul 27, 2005	13.32	13.49	13.01	13.31	584,400	-0.11(-0.82%)
Jul 26, 2005	13.00	13.55	13.00	13.42	1,259,200	+0.72(+5.67%)
Jul 25, 2005	12.93	13.00	12.66	12.70	343,900	-0.23(-1.78%)
Jul 22, 2005	13.09	13.09	12.80	12.93	294,100	-0.11(-0.84%)
Jul 21, 2005	13.05	13.10	12.93	13.04	492,500	-0.06(-0.46%)
Jul 20, 2005	12.89	13.13	12.85	13.10	212,300	+0.11(+0.85%)
Jul 19, 2005	12.93	13.04	12.91	12.99	200,800	+0.10(+0.78%)
Jul 18, 2005	13.02	13.03	12.88	12.89	386,900	-0.16(-1.23%)
Jul 15, 2005	13.04	13.07	12.90	13.05	123,100	+0.00(+0.00%)
Jul 14, 2005	12.90	13.15	12.90	13.05	342,400	+0.23(+1.79%)
Jul 13, 2005	12.83	12.95	12.75	12.82	205,300	-0.02(-0.16%)
Jul 12, 2005	12.78	12.90	12.75	12.84	742,800	+0.06(+0.47%)
Jul 11, 2005	12.53	12.80	12.45	12.78	191,000	+0.26(+2.08%)
Jul 08, 2005	12.37	12.57	12.29	12.52	191,200	+0.16(+1.29%)
Jul 07, 2005	12.25	12.43	12.23	12.36	95,400	-0.06(-0.48%)
Jul 06, 2005	12.37	12.57	12.18	12.42	544,000	+0.04(+0.32%)
Jul 05, 2005	12.19	12.43	12.10	12.38	154,300	+0.19(+1.56%)
Jul 01, 2005	12.14	12.30	12.10	12.19	84,700	+0.07(+0.58%)
Jun 30, 2005	12.15	12.21	12.08	12.12	274,400	+0.01(+0.08%)
Jun 29, 2005	12.00	12.14	11.95	12.11	176,900	+0.10(+0.83%)
Jun 28, 2005	11.80	12.02	11.76	12.01	142,800	+0.25(+2.13%)
Jun 27, 2005	11.80	11.85	11.61	11.76	211,200	+0.03(+0.26%)
Jun 24, 2005	12.00	12.00	11.73	11.73	272,000	-0.28(-2.33%)
Jun 23, 2005	12.40	12.41	12.00	12.01	286,000	-0.40(-3.22%)
Jun 22, 2005	12.32	12.45	12.30	12.41	171,800	+0.11(+0.89%)
Jun 21, 2005	12.30	12.40	12.14	12.30	353,200	+0.00(+0.00%)
Jun 20, 2005	12.13	12.40	12.05	12.30	418,000	+0.08(+0.65%)
Jun 17, 2005	12.23	12.32	12.00	12.22	163,800	-0.01(-0.08%)
Jun 16, 2005	12.05	12.24	12.00	12.23	206,300	+0.16(+1.33%)
Jun 15, 2005	11.97	12.08	11.85	12.07	117,700	+0.12(+1.00%)
Jun 14, 2005	11.84	12.04	11.81	11.95	165,500	+0.07(+0.59%)
Jun 13, 2005	11.77	12.00	11.67	11.88	186,100	+0.06(+0.51%)
Jun 10, 2005	11.75	11.88	11.69	11.82	162,500	+0.05(+0.42%)
Jun 09, 2005	11.69	11.80	11.50	11.77	262,200	+0.03(+0.26%)
Jun 08, 2005	11.66	11.75	11.59	11.74	161,600	+0.07(+0.60%)
Jun 07, 2005	11.66	11.86	11.56	11.67	150,700	-0.01(-0.09%)
Jun 06, 2005	11.80	11.86	11.54	11.68	338,900	-0.18(-1.52%)
Jun 03, 2005	12.16	12.23	11.81	11.86	277,000	-0.35(-2.87%)
Jun 02, 2005	12.19	12.30	12.08	12.21	136,500	+0.05(+0.41%)