Avx Corp (NY: AVX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2002	9.020	9.030	8.660	8.660	448,300	-0.59(-6.38%)
Sep 27, 2002	9.310	9.400	9.170	9.250	424,500	-0.05(-0.54%)
Sep 26, 2002	9.670	9.860	9.300	9.300	268,200	-0.40(-4.12%)
Sep 25, 2002	9.500	9.700	9.270	9.700	90,000	+0.54(+5.90%)
Sep 24, 2002	9.200	9.530	9.160	9.160	406,600	-0.25(-2.66%)
Sep 23, 2002	9.710	9.760	9.400	9.410	20,000	-0.40(-4.08%)
Sep 20, 2002	9.780	9.950	9.460	9.810	233,900	+0.06(+0.62%)
Sep 19, 2002	9.850	10.15	9.750	9.750	328,600	-0.26(-2.60%)
Sep 18, 2002	10.35	10.35	10.01	10.01	380,400	-0.34(-3.29%)
Sep 17, 2002	10.56	10.71	10.33	10.35	362,000	-0.16(-1.52%)
Sep 16, 2002	10.70	10.70	10.30	10.51	580,700	-0.10(-0.94%)
Sep 13, 2002	10.60	10.78	10.50	10.61	490,200	-0.05(-0.47%)
Sep 12, 2002	11.18	11.18	10.55	10.66	510,600	-0.76(-6.65%)
Sep 11, 2002	11.25	11.60	11.25	11.42	204,800	+0.09(+0.79%)
Sep 10, 2002	11.48	11.55	11.28	11.33	320,000	-0.08(-0.70%)
Sep 09, 2002	11.55	11.63	11.30	11.41	212,000	-0.28(-2.40%)
Sep 06, 2002	12.00	12.02	11.36	11.69	318,300	+0.17(+1.48%)
Sep 05, 2002	11.66	11.66	11.46	11.52	164,200	-0.22(-1.87%)
Sep 04, 2002	11.58	11.75	11.50	11.74	340,000	+0.26(+2.26%)
Sep 03, 2002	12.20	12.20	11.34	11.48	459,600	-0.80(-6.51%)
Aug 30, 2002	12.40	12.50	12.17	12.28	191,700	-0.17(-1.37%)
Aug 29, 2002	12.70	12.88	12.41	12.45	310,600	-0.25(-1.97%)
Aug 28, 2002	13.15	13.15	12.69	12.70	172,200	-0.31(-2.38%)
Aug 27, 2002	13.21	13.35	13.00	13.01	315,200	-0.18(-1.36%)
Aug 26, 2002	13.05	13.26	13.02	13.19	127,300	-0.04(-0.30%)
Aug 23, 2002	13.20	13.38	13.00	13.23	747,200	-0.08(-0.60%)
Aug 22, 2002	13.25	13.42	13.05	13.31	325,600	-0.04(-0.30%)
Aug 21, 2002	13.23	13.46	13.19	13.35	282,800	+0.15(+1.14%)
Aug 20, 2002	13.51	14.22	13.00	13.20	270,700	-0.20(-1.49%)
Aug 16, 2002	12.72	13.50	12.60	13.40	245,800	+0.60(+4.69%)
Aug 15, 2002	12.55	12.89	12.21	12.80	510,000	+0.35(+2.81%)
Aug 14, 2002	11.90	12.51	11.57	12.45	142,200	+0.55(+4.62%)
Aug 13, 2002	12.27	12.47	11.75	11.90	147,800	-0.43(-3.49%)
Aug 12, 2002	12.34	12.45	11.90	12.33	189,100	-0.01(-0.08%)
Aug 07, 2002	12.25	12.49	11.90	12.34	389,000	+0.34(+2.83%)
Aug 06, 2002	11.57	12.15	11.57	12.00	302,200	+0.53(+4.62%)
Aug 05, 2002	12.20	12.23	11.26	11.47	235,100	-0.73(-5.98%)
Aug 02, 2002	12.70	12.76	12.01	12.20	215,300	-0.59(-4.61%)
Aug 01, 2002	13.10	13.50	12.51	12.79	291,700	-0.33(-2.52%)
Jul 31, 2002	13.43	13.45	13.00	13.12	228,100	-0.30(-2.24%)
Jul 30, 2002	12.85	13.60	12.51	13.42	390,500	+0.57(+4.44%)
Jul 29, 2002	12.30	12.90	12.23	12.85	312,400	+0.95(+7.98%)
Jul 26, 2002	12.10	12.41	11.80	11.90	424,000	-0.20(-1.65%)
Jul 25, 2002	13.21	13.24	12.10	12.10	257,400	-1.21(-9.09%)
Jul 24, 2002	13.08	13.31	12.51	13.31	365,200	+0.13(+0.99%)
Jul 23, 2002	13.20	13.41	12.80	13.18	335,100	-0.13(-0.98%)
Jul 22, 2002	14.52	14.52	13.00	13.31	712,100	-1.59(-10.67%)
Jul 19, 2002	14.00	14.90	13.65	14.90	419,000	+0.47(+3.26%)
Jul 17, 2002	14.60	14.90	14.04	14.43	229,900	-0.02(-0.14%)
Jul 12, 2002	14.50	14.75	14.20	14.45	490,700	-0.01(-0.07%)
Jul 11, 2002	14.23	14.49	13.70	14.46	635,300	-0.02(-0.14%)
Jul 10, 2002	14.87	15.00	14.40	14.48	390,400	-0.39(-2.62%)
Jul 09, 2002	15.51	15.51	14.87	14.87	402,000	-0.70(-4.50%)
Jul 08, 2002	15.40	15.85	15.40	15.57	457,000	+0.17(+1.10%)
Jul 05, 2002	14.99	15.52	14.95	15.40	211,000	+0.66(+4.48%)
Jul 04, 2002	14.75	15.05	14.02	14.74	454,900	+0.00(+0.00%)
Jul 03, 2002	14.75	15.05	14.02	14.74	454,900	-0.06(-0.41%)
Jul 02, 2002	15.65	15.74	14.79	14.80	392,200	-0.88(-5.61%)