Avx Corp (NY: AVX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2008	11.50	11.55	11.43	11.48	0	-0.05(-0.43%)
Aug 28, 2008	11.50	11.54	11.40	11.53	273,718	+0.12(+1.05%)
Aug 27, 2008	11.29	11.43	11.22	11.41	314,321	+0.11(+0.97%)
Aug 26, 2008	11.30	11.37	11.23	11.30	265,332	-0.02(-0.18%)
Aug 25, 2008	11.45	11.46	11.29	11.32	420,583	-0.05(-0.44%)
Aug 22, 2008	11.33	11.48	11.25	11.37	0	+0.17(+1.52%)
Aug 21, 2008	10.98	11.27	10.94	11.20	445,263	+0.15(+1.36%)
Aug 20, 2008	11.00	11.15	10.98	11.05	504,789	+0.05(+0.45%)
Aug 19, 2008	10.95	11.04	10.87	11.00	407,043	-0.01(-0.09%)
Aug 18, 2008	10.95	11.07	10.91	11.01	557,629	+0.10(+0.92%)
Aug 15, 2008	10.66	10.91	10.34	10.91	0	+0.22(+2.06%)
Aug 14, 2008	10.32	10.71	10.29	10.69	484,789	+0.39(+3.79%)
Aug 13, 2008	10.04	10.30	9.980	10.30	321,617	+0.20(+1.98%)
Aug 12, 2008	10.10	10.20	10.00	10.10	194,271	+0.01(+0.10%)
Aug 11, 2008	10.09	10.15	9.990	10.09	365,329	+0.07(+0.70%)
Aug 08, 2008	9.870	10.07	9.760	10.02	395,718	+0.23(+2.35%)
Aug 07, 2008	9.970	9.970	9.770	9.790	456,483	-0.22(-2.20%)
Aug 06, 2008	9.900	10.01	9.770	10.01	336,467	+0.02(+0.20%)
Aug 05, 2008	10.02	10.13	9.910	9.990	369,290	+0.03(+0.30%)
Aug 04, 2008	9.980	10.04	9.750	9.960	422,164	+0.01(+0.10%)
Aug 01, 2008	10.17	10.17	9.910	9.950	587,163	-0.12(-1.19%)
Jul 31, 2008	10.40	10.40	10.05	10.07	571,076	-0.31(-2.99%)
Jul 30, 2008	10.63	10.63	10.27	10.38	995,613	-0.17(-1.61%)
Jul 29, 2008	10.55	11.14	10.50	10.55	588,959	-0.65(-5.80%)
Jul 28, 2008	11.25	11.38	11.18	11.20	242,069	-0.02(-0.18%)
Jul 25, 2008	11.43	11.43	11.22	11.22	260,780	-0.08(-0.71%)
Jul 24, 2008	11.66	11.66	11.26	11.30	262,011	-0.32(-2.75%)
Jul 23, 2008	11.49	11.68	11.40	11.62	190,801	+0.19(+1.66%)
Jul 22, 2008	11.30	11.50	11.08	11.43	224,936	+0.15(+1.33%)
Jul 21, 2008	11.29	11.39	11.23	11.28	97,937	-0.01(-0.09%)
Jul 18, 2008	11.33	11.39	10.76	11.29	224,421	-0.04(-0.35%)
Jul 17, 2008	11.05	11.37	11.04	11.33	244,516	+0.40(+3.66%)
Jul 16, 2008	10.87	10.98	10.58	10.93	278,670	+0.02(+0.18%)
Jul 15, 2008	10.83	10.91	10.58	10.91	212,797	-0.04(-0.37%)
Jul 14, 2008	11.34	11.34	10.86	10.95	130,597	-0.21(-1.88%)
Jul 11, 2008	11.08	11.27	10.98	11.16	253,199	-0.02(-0.18%)
Jul 10, 2008	11.05	11.46	10.93	11.18	270,531	+0.10(+0.90%)
Jul 09, 2008	11.17	11.38	11.04	11.08	259,765	-0.13(-1.16%)
Jul 08, 2008	11.12	11.27	11.00	11.21	174,267	+0.04(+0.36%)
Jul 07, 2008	11.13	11.42	11.01	11.17	465,071	+0.11(+0.99%)
Jul 04, 2008	11.05	11.19	10.97	11.06	177,765	+0.00(+0.00%)
Jul 03, 2008	11.05	11.19	10.97	11.06	177,765	+0.04(+0.36%)
Jul 02, 2008	11.35	11.39	11.02	11.02	369,507	-0.28(-2.48%)
Jul 01, 2008	11.27	11.33	11.02	11.30	374,960	-0.01(-0.09%)
Jun 30, 2008	11.67	11.67	11.22	11.31	379,792	-0.31(-2.67%)
Jun 27, 2008	11.59	11.70	11.52	11.62	222,332	-0.03(-0.26%)
Jun 26, 2008	11.66	11.80	11.60	11.65	206,809	-0.21(-1.77%)
Jun 25, 2008	11.78	12.04	11.78	11.86	162,825	+0.05(+0.42%)
Jun 24, 2008	11.85	11.94	11.73	11.81	161,262	-0.13(-1.09%)
Jun 23, 2008	11.84	12.07	11.67	11.94	335,571	+0.24(+2.05%)
Jun 20, 2008	12.54	12.54	11.70	11.70	408,900	-0.82(-6.55%)
Jun 19, 2008	12.58	12.59	12.44	12.52	267,880	+0.01(+0.08%)
Jun 18, 2008	12.76	12.76	12.47	12.51	126,886	-0.23(-1.81%)
Jun 17, 2008	12.92	12.92	12.72	12.74	176,768	-0.16(-1.24%)
Jun 16, 2008	12.82	12.96	12.73	12.90	156,161	+0.09(+0.70%)
Jun 13, 2008	12.62	12.84	12.54	12.81	216,911	+0.29(+2.32%)
Jun 12, 2008	12.71	12.80	12.50	12.52	221,892	-0.17(-1.34%)
Jun 11, 2008	13.01	13.01	12.66	12.69	374,674	-0.27(-2.08%)
Jun 10, 2008	12.95	13.01	12.84	12.96	210,888	-0.10(-0.77%)
Jun 09, 2008	13.16	13.16	12.86	13.06	323,399	-0.02(-0.15%)
Jun 06, 2008	13.37	13.41	13.04	13.08	171,956	-0.32(-2.39%)
Jun 05, 2008	13.30	13.50	13.28	13.40	201,926	+0.08(+0.60%)
Jun 04, 2008	13.40	13.43	13.27	13.32	266,299	-0.13(-0.97%)
Jun 03, 2008	13.47	13.56	13.33	13.45	201,204	+0.01(+0.07%)