Compx International Inc (NY: CIX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2003	4.313	4.372	4.305	4.372	11,168	+0.10(+2.34%)
May 29, 2003	4.338	4.355	4.272	4.272	69,292	-0.02(-0.58%)
May 28, 2003	4.380	4.380	4.288	4.297	34,105	+0.00(+0.00%)
May 27, 2003	4.288	4.322	4.288	4.297	9,607	-0.02(-0.58%)
May 23, 2003	4.330	4.330	4.322	4.322	3,002	+0.03(+0.78%)
May 22, 2003	4.247	4.305	4.247	4.288	50,317	+0.04(+0.98%)
May 21, 2003	4.263	4.288	4.205	4.247	21,976	-0.01(-0.20%)
May 20, 2003	4.372	4.388	4.205	4.255	33,265	-0.37(-7.93%)
May 19, 2003	4.638	4.655	4.580	4.622	14,410	-0.02(-0.54%)
May 16, 2003	4.663	4.671	4.622	4.646	3,722	-0.06(-1.24%)
May 15, 2003	4.721	4.780	4.705	4.705	3,962	+0.07(+1.44%)
May 14, 2003	4.855	4.855	4.630	4.638	8,046	-0.23(-4.79%)
May 13, 2003	4.721	4.871	4.721	4.871	5,764	+0.15(+3.17%)
May 12, 2003	4.830	4.871	4.721	4.721	22,576	-0.10(-2.07%)
May 09, 2003	4.780	4.880	4.780	4.821	6,604	+0.09(+1.94%)
May 08, 2003	4.796	4.821	4.688	4.730	10,447	-0.04(-0.87%)
May 07, 2003	4.513	4.780	4.513	4.771	19,574	+0.32(+7.10%)
May 06, 2003	4.505	4.513	4.447	4.455	12,489	+0.03(+0.75%)
May 05, 2003	4.397	4.455	4.397	4.422	8,646	+0.02(+0.57%)
May 02, 2003	4.189	4.413	4.189	4.397	25,339	+0.24(+5.81%)
May 01, 2003	4.164	4.172	4.155	4.155	16,332	-0.03(-0.80%)
Apr 30, 2003	4.147	4.189	4.147	4.189	36,147	+0.07(+1.62%)
Apr 29, 2003	4.213	4.213	4.122	4.122	121,291	-0.07(-1.59%)
Apr 28, 2003	4.164	4.263	4.164	4.189	38,549	+0.02(+0.60%)
Apr 25, 2003	4.663	4.663	4.147	4.164	125,254	-0.58(-12.28%)
Apr 24, 2003	4.871	4.871	4.746	4.746	20,175	-0.22(-4.36%)
Apr 23, 2003	4.913	4.980	4.788	4.963	19,935	+0.00(+0.00%)
Apr 22, 2003	4.913	4.996	4.863	4.963	29,181	+0.02(+0.51%)
Apr 21, 2003	5.021	5.021	4.580	4.938	146,750	-0.10(-1.98%)
Apr 17, 2003	5.080	5.080	5.038	5.038	1,080	+0.04(+0.83%)
Apr 16, 2003	5.213	5.213	4.996	4.996	4,923	-0.21(-4.00%)
Apr 15, 2003	5.238	5.238	5.204	5.204	840	-0.06(-1.11%)
Apr 14, 2003	5.279	5.288	5.263	5.263	62,086	+0.02(+0.32%)
Apr 11, 2003	5.329	5.354	5.246	5.246	2,161	-0.07(-1.41%)
Apr 10, 2003	5.329	5.329	5.321	5.321	1,801	+0.03(+0.63%)
Apr 09, 2003	5.288	5.338	5.279	5.288	720	+0.01(+0.16%)
Apr 08, 2003	5.288	5.304	5.279	5.279	2,521	+0.07(+1.44%)
Apr 07, 2003	5.204	5.413	5.163	5.204	52,359	+0.08(+1.63%)
Apr 04, 2003	4.988	5.121	4.988	5.121	116,367	+0.13(+2.67%)
Apr 03, 2003	4.955	4.996	4.913	4.988	600	+0.03(+0.67%)
Apr 02, 2003	5.038	5.038	4.955	4.955	3,482	-0.04(-0.83%)
Apr 01, 2003	4.971	4.996	4.938	4.996	1,441	+0.02(+0.33%)
Mar 31, 2003	5.113	5.113	4.980	4.980	4,323	-0.02(-0.33%)
Mar 28, 2003	5.005	5.030	4.971	4.996	5,283	-0.02(-0.33%)
Mar 27, 2003	5.080	5.129	5.013	5.013	4,683	-0.05(-0.99%)
Mar 26, 2003	5.163	5.163	5.063	5.063	2,882	-0.12(-2.41%)
Mar 25, 2003	5.063	5.204	5.013	5.188	1,561	+0.11(+2.13%)
Mar 24, 2003	5.396	5.396	5.080	5.080	600	-0.34(-6.30%)
Mar 21, 2003	5.379	5.421	5.321	5.421	4,083	+0.04(+0.77%)
Mar 20, 2003	5.171	5.413	5.163	5.379	11,288	+0.16(+3.03%)
Mar 19, 2003	5.113	5.221	5.113	5.221	3,242	+0.12(+2.28%)
Mar 18, 2003	5.204	5.204	5.080	5.104	1,681	-0.03(-0.65%)
Mar 17, 2003	4.913	5.204	4.913	5.138	4,923	+0.20(+4.05%)
Mar 14, 2003	5.055	5.055	4.880	4.938	21,376	-0.07(-1.33%)
Mar 13, 2003	5.021	5.063	4.996	5.005	2,641	+0.00(+0.00%)
Mar 12, 2003	5.163	5.163	5.005	5.005	3,962	-0.17(-3.22%)
Mar 11, 2003	5.279	5.313	5.138	5.171	9,727	-0.09(-1.74%)
Mar 10, 2003	5.163	5.263	5.104	5.263	2,281	+0.05(+0.96%)
Mar 07, 2003	5.288	5.329	5.080	5.213	10,928	-0.16(-2.95%)
Mar 06, 2003	5.438	5.438	5.296	5.371	3,122	-0.05(-0.92%)
Mar 05, 2003	5.679	5.679	5.413	5.421	2,161	-0.27(-4.82%)
Mar 04, 2003	5.671	5.696	5.671	5.696	840	+0.02(+0.44%)