Avx Corp (NY: AVX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2004	11.60	11.92	11.60	11.85	251,400	+0.20(+1.72%)
Sep 29, 2004	11.20	11.65	11.18	11.65	271,000	+0.48(+4.30%)
Sep 28, 2004	11.35	11.45	11.13	11.17	295,800	-0.12(-1.06%)
Sep 27, 2004	11.42	11.51	11.29	11.29	140,800	-0.12(-1.05%)
Sep 24, 2004	11.78	11.81	11.40	11.41	132,600	-0.35(-2.98%)
Sep 23, 2004	11.81	11.93	11.40	11.76	427,500	-0.05(-0.42%)
Sep 22, 2004	12.11	12.11	11.79	11.81	225,800	-0.30(-2.48%)
Sep 21, 2004	11.91	12.22	11.91	12.11	228,400	+0.17(+1.42%)
Sep 20, 2004	11.95	12.17	11.90	11.94	179,900	+0.00(+0.00%)
Sep 17, 2004	12.00	12.18	11.91	11.94	182,800	-0.03(-0.25%)
Sep 16, 2004	11.89	12.15	11.89	11.97	149,200	+0.09(+0.76%)
Sep 15, 2004	11.95	11.97	11.70	11.88	271,900	-0.14(-1.16%)
Sep 14, 2004	12.18	12.23	11.93	12.02	162,600	-0.16(-1.31%)
Sep 13, 2004	12.28	12.50	12.13	12.18	448,700	-0.12(-0.98%)
Sep 10, 2004	11.81	12.30	11.74	12.30	364,300	+0.45(+3.80%)
Sep 09, 2004	11.55	11.95	11.55	11.85	274,300	+0.35(+3.04%)
Sep 08, 2004	11.65	11.65	11.41	11.50	627,800	-0.20(-1.71%)
Sep 07, 2004	11.55	11.74	11.55	11.70	246,800	+0.15(+1.30%)
Sep 03, 2004	11.74	11.75	11.49	11.55	281,600	-0.41(-3.43%)
Sep 02, 2004	11.72	11.98	11.56	11.96	215,300	+0.16(+1.36%)
Sep 01, 2004	11.54	12.05	11.49	11.80	281,800	+0.22(+1.90%)
Aug 31, 2004	11.70	11.70	11.56	11.58	481,900	-0.13(-1.11%)
Aug 30, 2004	11.75	11.80	11.67	11.71	322,100	-0.07(-0.59%)
Aug 27, 2004	11.70	11.82	11.70	11.78	258,500	+0.08(+0.68%)
Aug 26, 2004	11.88	11.88	11.70	11.70	586,600	-0.18(-1.52%)
Aug 25, 2004	11.76	11.95	11.72	11.88	267,800	+0.13(+1.11%)
Aug 24, 2004	12.09	12.18	11.67	11.75	309,800	-0.24(-2.00%)
Aug 23, 2004	12.25	12.25	11.94	11.99	439,500	-0.13(-1.07%)
Aug 20, 2004	12.00	12.23	11.93	12.12	288,300	+0.12(+1.00%)
Aug 19, 2004	12.12	12.14	11.95	12.00	140,200	-0.20(-1.64%)
Aug 18, 2004	11.87	12.25	11.75	12.20	215,100	+0.33(+2.78%)
Aug 17, 2004	11.90	12.10	11.81	11.87	286,900	+0.03(+0.25%)
Aug 16, 2004	11.47	11.84	11.47	11.84	262,800	+0.29(+2.51%)
Aug 13, 2004	11.55	11.65	11.33	11.55	567,200	-0.06(-0.52%)
Aug 12, 2004	11.71	11.72	11.42	11.61	409,700	-0.14(-1.19%)
Aug 11, 2004	11.80	11.80	11.45	11.75	637,000	-0.15(-1.26%)
Aug 10, 2004	12.00	12.10	11.86	11.90	368,400	-0.04(-0.34%)
Aug 09, 2004	12.10	12.26	11.82	11.94	263,200	-0.16(-1.32%)
Aug 06, 2004	12.39	12.39	12.00	12.10	536,300	-0.39(-3.12%)
Aug 05, 2004	12.71	12.76	12.40	12.49	522,300	-0.21(-1.65%)
Aug 04, 2004	12.40	12.73	12.18	12.70	530,300	+0.25(+2.01%)
Aug 03, 2004	13.22	13.23	12.31	12.45	969,100	-0.78(-5.90%)
Aug 02, 2004	12.61	13.23	12.38	13.23	716,800	+0.76(+6.09%)
Jul 30, 2004	12.21	12.51	11.97	12.47	1,121,600	+0.13(+1.05%)
Jul 29, 2004	12.38	12.41	12.16	12.34	901,400	+0.13(+1.06%)
Jul 28, 2004	12.65	12.65	12.12	12.21	458,100	-0.54(-4.24%)
Jul 27, 2004	12.46	12.75	12.27	12.75	425,600	+0.20(+1.59%)
Jul 26, 2004	12.81	12.86	12.36	12.55	274,500	-0.16(-1.26%)
Jul 23, 2004	12.96	12.96	12.60	12.71	283,300	-0.35(-2.68%)
Jul 22, 2004	12.85	13.12	12.72	13.06	400,000	+0.16(+1.24%)
Jul 21, 2004	13.32	13.54	12.79	12.90	431,800	-0.34(-2.57%)
Jul 20, 2004	13.30	13.30	12.98	13.24	552,100	-0.04(-0.30%)
Jul 19, 2004	13.25	13.47	13.11	13.28	199,300	+0.11(+0.84%)
Jul 16, 2004	13.63	13.63	13.06	13.17	352,000	-0.28(-2.08%)
Jul 15, 2004	13.61	13.69	13.33	13.45	389,500	-0.03(-0.22%)
Jul 14, 2004	13.75	13.96	13.41	13.48	680,100	-0.10(-0.74%)
Jul 13, 2004	13.47	13.65	13.47	13.58	389,200	+0.13(+0.97%)
Jul 12, 2004	13.89	13.89	13.26	13.45	547,200	-0.64(-4.54%)
Jul 09, 2004	14.00	14.34	13.81	14.09	842,400	+0.66(+4.91%)
Jul 08, 2004	13.55	13.60	13.30	13.43	345,700	-0.16(-1.18%)
Jul 07, 2004	13.25	13.65	13.23	13.59	320,500	+0.26(+1.95%)
Jul 06, 2004	13.81	13.81	13.25	13.33	683,700	-0.52(-3.75%)
Jul 02, 2004	13.87	14.01	13.64	13.85	678,600	-0.02(-0.14%)