Avx Corp (NY: AVX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2007	15.80	15.85	15.64	15.72	175,800	+0.16(+1.03%)
Aug 30, 2007	15.38	15.69	15.38	15.56	201,600	-0.07(-0.45%)
Aug 29, 2007	15.15	15.63	15.11	15.63	231,900	+0.61(+4.06%)
Aug 28, 2007	15.35	15.38	14.99	15.02	170,400	-0.48(-3.10%)
Aug 27, 2007	15.44	15.66	15.41	15.50	165,200	-0.03(-0.19%)
Aug 24, 2007	15.33	15.57	15.21	15.53	170,400	+0.16(+1.04%)
Aug 23, 2007	15.45	15.56	15.31	15.37	263,400	-0.01(-0.07%)
Aug 22, 2007	15.65	15.85	15.26	15.38	207,800	-0.02(-0.13%)
Aug 21, 2007	15.37	15.70	15.14	15.40	439,200	-0.05(-0.32%)
Aug 20, 2007	14.78	15.52	14.54	15.45	480,800	+0.67(+4.53%)
Aug 17, 2007	14.96	15.08	14.61	14.78	298,100	+0.02(+0.14%)
Aug 16, 2007	14.45	14.79	14.14	14.76	330,500	+0.12(+0.82%)
Aug 15, 2007	14.80	14.99	14.59	14.64	474,300	-0.21(-1.41%)
Aug 14, 2007	15.44	15.52	14.82	14.85	407,000	-0.63(-4.07%)
Aug 13, 2007	15.67	16.08	15.47	15.48	530,400	+0.03(+0.19%)
Aug 10, 2007	14.35	15.51	13.90	15.45	1,146,100	+0.95(+6.55%)
Aug 09, 2007	15.45	15.45	14.46	14.50	1,674,000	-1.01(-6.51%)
Aug 08, 2007	15.29	15.74	15.26	15.51	1,461,000	+0.38(+2.51%)
Aug 07, 2007	15.49	15.49	14.94	15.13	702,400	-0.40(-2.58%)
Aug 06, 2007	15.58	15.68	15.19	15.53	593,700	+0.02(+0.13%)
Aug 03, 2007	15.64	15.95	15.51	15.51	531,300	-0.44(-2.76%)
Aug 02, 2007	16.25	16.25	15.76	15.95	555,600	-0.35(-2.15%)
Aug 01, 2007	15.99	16.38	15.96	16.30	611,600	+0.31(+1.94%)
Jul 31, 2007	16.50	16.53	15.95	15.99	499,900	-0.36(-2.20%)
Jul 30, 2007	16.35	16.46	16.17	16.35	383,400	+0.07(+0.43%)
Jul 27, 2007	16.90	17.01	16.26	16.28	417,800	-0.59(-3.50%)
Jul 26, 2007	17.00	17.98	16.36	16.87	1,039,000	-0.26(-1.52%)
Jul 25, 2007	17.25	17.42	16.92	17.13	579,800	-0.01(-0.06%)
Jul 24, 2007	17.32	17.39	17.09	17.14	616,600	-0.38(-2.17%)
Jul 23, 2007	17.60	17.83	17.47	17.52	367,400	-0.06(-0.34%)
Jul 20, 2007	17.55	17.78	17.32	17.58	412,500	-0.06(-0.34%)
Jul 19, 2007	17.62	17.68	17.30	17.64	237,800	+0.21(+1.20%)
Jul 18, 2007	17.69	17.69	17.28	17.43	351,800	-0.35(-1.97%)
Jul 17, 2007	17.86	17.99	17.73	17.78	253,100	-0.01(-0.06%)
Jul 16, 2007	17.66	18.16	17.36	17.79	789,596	+0.48(+2.77%)
Jul 13, 2007	17.21	17.34	17.04	17.31	159,700	+0.17(+0.99%)
Jul 12, 2007	16.89	17.19	16.80	17.14	241,100	+0.38(+2.27%)
Jul 11, 2007	16.81	16.84	16.71	16.76	423,500	+0.02(+0.12%)
Jul 10, 2007	16.91	16.96	16.72	16.74	304,200	-0.24(-1.41%)
Jul 09, 2007	17.00	17.02	16.81	16.98	225,400	-0.02(-0.12%)
Jul 06, 2007	16.90	17.09	16.80	17.00	211,300	+0.17(+1.01%)
Jul 05, 2007	16.92	16.95	16.82	16.83	218,400	-0.17(-1.00%)
Jul 03, 2007	16.86	17.00	16.71	17.00	234,100	+0.02(+0.12%)
Jul 02, 2007	16.73	17.00	16.73	16.98	315,100	+0.24(+1.43%)
Jun 29, 2007	16.77	16.89	16.68	16.74	519,000	+0.03(+0.18%)
Jun 28, 2007	16.78	16.82	16.66	16.71	391,900	-0.03(-0.18%)
Jun 27, 2007	16.51	16.77	16.51	16.74	444,900	+0.20(+1.21%)
Jun 26, 2007	16.87	16.95	16.47	16.54	837,000	-0.39(-2.30%)
Jun 25, 2007	16.86	16.97	16.48	16.93	841,600	+0.04(+0.24%)
Jun 22, 2007	17.87	17.91	16.85	16.89	1,294,500	-1.03(-5.75%)
Jun 21, 2007	17.86	18.04	17.69	17.92	322,600	+0.11(+0.62%)
Jun 20, 2007	18.15	18.20	17.80	17.81	383,900	-0.43(-2.36%)
Jun 19, 2007	17.88	18.24	17.75	18.24	403,200	+0.23(+1.28%)
Jun 18, 2007	18.28	18.40	17.94	18.01	353,900	-0.06(-0.33%)
Jun 15, 2007	18.00	18.20	17.90	18.07	292,900	+0.13(+0.72%)
Jun 14, 2007	17.76	17.95	17.76	17.94	626,200	+0.17(+0.96%)
Jun 13, 2007	17.65	17.88	17.62	17.77	117,600	+0.07(+0.40%)
Jun 12, 2007	17.78	17.89	17.61	17.70	254,300	-0.20(-1.12%)
Jun 11, 2007	17.56	18.00	17.54	17.90	329,150	+0.28(+1.59%)
Jun 08, 2007	17.31	17.63	17.18	17.62	274,900	+0.31(+1.79%)
Jun 07, 2007	17.39	17.51	16.23	17.31	312,400	-0.08(-0.46%)
Jun 06, 2007	17.82	17.82	17.30	17.39	449,392	-0.44(-2.47%)
Jun 05, 2007	17.85	17.88	17.70	17.83	199,630	-0.14(-0.78%)
Jun 04, 2007	17.71	18.05	17.60	17.97	452,500	-0.03(-0.17%)