Avx Corp (NY: AVX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2003	8.980	9.418	8.980	9.264	304,629	+0.28(+3.17%)
May 29, 2003	8.864	9.041	8.864	8.980	213,318	+0.12(+1.30%)
May 28, 2003	8.910	9.110	8.803	8.864	222,163	-0.07(-0.77%)
May 27, 2003	8.495	8.964	8.395	8.934	305,799	+0.44(+5.16%)
May 23, 2003	8.488	8.503	8.288	8.495	261,314	+0.04(+0.45%)
May 22, 2003	8.265	8.488	8.249	8.457	232,959	+0.20(+2.42%)
May 21, 2003	8.357	8.357	8.072	8.257	522,890	-0.13(-1.56%)
May 20, 2003	8.511	8.603	8.303	8.388	305,019	-0.12(-1.36%)
May 19, 2003	8.626	8.687	8.418	8.503	658,685	-0.26(-2.98%)
May 16, 2003	8.580	8.764	8.449	8.764	668,310	+0.11(+1.24%)
May 15, 2003	8.226	8.664	8.188	8.657	685,610	+0.46(+5.63%)
May 14, 2003	7.957	8.203	7.949	8.195	665,058	+0.21(+2.60%)
May 13, 2003	7.988	8.142	7.849	7.988	216,310	+0.00(+0.00%)
May 12, 2003	7.980	8.080	7.765	7.988	155,566	+0.01(+0.10%)
May 09, 2003	7.765	8.042	7.765	7.980	187,824	+0.23(+2.98%)
May 08, 2003	7.888	7.888	7.688	7.750	376,558	-0.14(-1.75%)
May 07, 2003	8.134	8.134	7.873	7.888	193,937	-0.24(-2.93%)
May 06, 2003	8.096	8.142	7.849	8.126	437,952	+0.03(+0.38%)
May 05, 2003	8.226	8.365	8.072	8.096	434,831	-0.05(-0.66%)
May 02, 2003	7.934	8.342	7.880	8.149	486,860	+0.22(+2.71%)
May 01, 2003	8.111	8.111	7.657	7.934	463,837	-0.24(-2.92%)
Apr 30, 2003	7.811	8.380	7.627	8.172	594,820	+0.36(+4.63%)
Apr 29, 2003	7.734	7.934	7.734	7.811	231,528	+0.08(+0.99%)
Apr 28, 2003	7.534	7.765	7.534	7.734	117,585	+0.20(+2.65%)
Apr 25, 2003	7.773	7.780	7.434	7.534	191,726	-0.26(-3.35%)
Apr 24, 2003	7.750	7.888	7.696	7.796	174,426	-0.03(-0.39%)
Apr 23, 2003	7.696	7.919	7.534	7.826	320,237	+0.16(+2.11%)
Apr 22, 2003	7.457	7.688	7.311	7.665	231,268	+0.21(+2.78%)
Apr 21, 2003	7.334	7.473	7.227	7.457	195,888	+0.15(+2.00%)
Apr 17, 2003	7.188	7.404	7.111	7.311	231,528	+0.15(+2.15%)
Apr 16, 2003	7.188	7.365	7.119	7.158	238,942	+0.02(+0.32%)
Apr 15, 2003	7.150	7.304	7.027	7.135	257,022	-0.02(-0.22%)
Apr 14, 2003	7.019	7.181	7.019	7.150	507,931	+0.13(+1.86%)
Apr 11, 2003	7.035	7.127	6.919	7.019	403,613	+0.08(+1.11%)
Apr 10, 2003	7.035	7.050	6.935	6.942	223,203	-0.09(-1.31%)
Apr 09, 2003	7.073	7.173	7.019	7.035	269,119	-0.02(-0.22%)
Apr 08, 2003	7.158	7.188	6.973	7.050	143,339	-0.11(-1.50%)
Apr 07, 2003	7.188	7.327	7.150	7.158	279,915	+0.08(+1.09%)
Apr 04, 2003	7.111	7.150	6.988	7.081	228,536	-0.03(-0.43%)
Apr 03, 2003	7.219	7.219	7.035	7.111	178,068	-0.11(-1.49%)
Apr 02, 2003	7.127	7.404	7.127	7.219	200,181	+0.24(+3.41%)
Apr 01, 2003	6.919	7.042	6.904	6.981	168,573	+0.06(+0.89%)
Mar 31, 2003	6.919	6.965	6.742	6.919	283,167	-0.12(-1.64%)
Mar 28, 2003	7.127	7.127	6.804	7.035	200,181	-0.09(-1.29%)
Mar 27, 2003	7.119	7.158	7.011	7.127	181,580	+0.01(+0.11%)
Mar 26, 2003	7.219	7.288	7.096	7.119	273,411	-0.19(-2.63%)
Mar 25, 2003	7.265	7.442	7.242	7.311	247,527	+0.07(+0.96%)
Mar 24, 2003	7.504	7.534	7.211	7.242	197,969	-0.43(-5.61%)
Mar 21, 2003	7.480	7.726	7.465	7.673	283,297	+0.30(+4.07%)
Mar 20, 2003	7.442	7.496	7.342	7.373	241,413	-0.06(-0.83%)
Mar 19, 2003	7.573	7.573	7.304	7.434	200,571	-0.15(-1.93%)
Mar 18, 2003	7.304	7.688	7.188	7.580	633,581	+0.28(+3.90%)
Mar 17, 2003	6.781	7.296	6.781	7.296	373,437	+0.45(+6.63%)
Mar 14, 2003	6.781	7.019	6.773	6.842	362,771	+0.15(+2.18%)
Mar 13, 2003	6.612	6.750	6.535	6.696	424,295	+0.20(+3.08%)
Mar 12, 2003	6.466	6.589	6.396	6.496	209,806	+0.03(+0.48%)
Mar 11, 2003	6.381	6.473	6.358	6.466	267,298	+0.08(+1.33%)
Mar 10, 2003	6.512	6.535	6.366	6.381	220,862	-0.13(-2.01%)
Mar 07, 2003	6.573	6.681	6.496	6.512	459,024	-0.12(-1.85%)
Mar 06, 2003	6.619	6.727	6.543	6.635	360,039	-0.06(-0.92%)
Mar 05, 2003	6.773	6.873	6.612	6.696	330,253	-0.08(-1.14%)
Mar 04, 2003	6.973	6.981	6.750	6.773	296,954	-0.28(-3.93%)