Msc Industrial Direct Company (NY: MSM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2003	12.04	12.14	11.99	12.14	59,012	+0.07(+0.60%)
Aug 28, 2003	11.82	12.08	11.82	12.07	114,616	+0.29(+2.46%)
Aug 27, 2003	11.74	11.87	11.51	11.78	238,201	+0.04(+0.38%)
Aug 26, 2003	11.94	11.94	11.74	11.74	86,455	-0.21(-1.73%)
Aug 25, 2003	12.01	12.02	11.71	11.94	175,601	-0.11(-0.88%)
Aug 22, 2003	11.85	12.15	11.85	12.05	272,639	+0.06(+0.51%)
Aug 21, 2003	11.71	12.03	11.71	11.99	441,604	+0.17(+1.41%)
Aug 20, 2003	11.71	11.82	11.65	11.82	187,798	+0.02(+0.19%)
Aug 19, 2003	11.17	11.82	11.17	11.80	462,052	+0.63(+5.64%)
Aug 18, 2003	11.01	11.26	11.00	11.17	303,849	+0.21(+1.93%)
Aug 15, 2003	11.07	11.07	10.93	10.96	95,962	-0.14(-1.26%)
Aug 14, 2003	10.78	11.09	10.74	11.09	111,028	+0.31(+2.90%)
Aug 13, 2003	10.78	10.78	10.75	10.78	148,875	+0.00(+0.00%)
Aug 12, 2003	10.75	10.86	10.75	10.78	136,319	+0.03(+0.31%)
Aug 11, 2003	10.98	11.04	10.63	10.75	242,147	-0.23(-2.08%)
Aug 08, 2003	10.96	11.03	10.92	10.98	800,341	+0.04(+0.41%)
Aug 07, 2003	11.00	11.01	10.89	10.93	107,979	-0.07(-0.66%)
Aug 06, 2003	11.02	11.02	10.93	11.01	156,588	-0.01(-0.05%)
Aug 05, 2003	11.06	11.07	10.98	11.01	159,099	-0.06(-0.50%)
Aug 04, 2003	11.07	11.09	11.01	11.07	181,879	+0.03(+0.30%)
Aug 01, 2003	11.23	11.26	11.01	11.03	178,112	-0.20(-1.79%)
Jul 31, 2003	11.21	11.26	11.10	11.23	170,758	+0.03(+0.25%)
Jul 30, 2003	11.12	11.21	11.04	11.21	247,707	+0.08(+0.70%)
Jul 29, 2003	11.15	11.15	11.01	11.13	285,733	+0.01(+0.05%)
Jul 28, 2003	11.01	11.27	10.98	11.12	354,431	+0.13(+1.22%)
Jul 25, 2003	10.90	11.04	10.90	10.99	138,113	+0.04(+0.41%)
Jul 24, 2003	10.80	11.01	10.80	10.94	262,774	+0.13(+1.24%)
Jul 23, 2003	10.82	10.87	10.76	10.81	380,619	-0.01(-0.10%)
Jul 22, 2003	10.73	10.85	10.70	10.82	584,381	+0.13(+1.20%)
Jul 21, 2003	10.65	10.73	10.37	10.69	325,194	-0.03(-0.26%)
Jul 18, 2003	10.90	10.93	10.45	10.72	356,225	-0.16(-1.44%)
Jul 17, 2003	11.04	11.04	10.84	10.88	284,298	-0.26(-2.35%)
Jul 16, 2003	11.18	11.23	11.01	11.14	809,309	-0.07(-0.60%)
Jul 15, 2003	10.79	11.28	10.79	11.21	765,543	+0.56(+5.24%)
Jul 14, 2003	10.23	10.68	10.23	10.65	352,637	+0.38(+3.75%)
Jul 11, 2003	9.924	10.29	9.924	10.26	284,657	+0.38(+3.84%)
Jul 10, 2003	9.862	9.907	9.795	9.885	161,790	+0.02(+0.23%)
Jul 09, 2003	9.729	9.896	9.729	9.862	651,644	+0.11(+1.14%)
Jul 08, 2003	9.784	9.784	9.684	9.751	136,857	-0.03(-0.34%)
Jul 07, 2003	9.701	9.890	9.701	9.784	322,683	+0.03(+0.34%)
Jul 03, 2003	9.740	9.773	9.706	9.751	68,339	+0.01(+0.11%)
Jul 02, 2003	9.701	9.784	9.673	9.740	190,309	-0.02(-0.23%)
Jul 01, 2003	9.896	9.946	9.756	9.762	113,181	-0.22(-2.18%)
Jun 30, 2003	9.645	10.09	9.645	9.979	571,825	+0.31(+3.23%)
Jun 27, 2003	9.561	9.723	9.561	9.667	178,112	+0.06(+0.58%)
Jun 26, 2003	9.801	9.868	9.600	9.612	523,575	-0.16(-1.65%)
Jun 25, 2003	9.701	9.840	9.701	9.773	196,766	+0.07(+0.75%)
Jun 24, 2003	9.678	9.756	9.617	9.701	286,451	+0.02(+0.17%)
Jun 23, 2003	9.929	10.01	9.673	9.684	187,260	-0.26(-2.58%)
Jun 20, 2003	9.868	10.01	9.868	9.940	310,127	+0.12(+1.25%)
Jun 19, 2003	10.12	10.17	9.756	9.818	212,371	-0.29(-2.87%)
Jun 18, 2003	10.09	10.15	10.04	10.11	246,272	+0.01(+0.11%)
Jun 17, 2003	10.22	10.22	10.09	10.10	456,850	-0.12(-1.20%)
Jun 16, 2003	10.31	10.31	10.03	10.22	560,346	-0.15(-1.45%)
Jun 13, 2003	10.59	10.59	10.37	10.37	127,172	-0.22(-2.05%)
Jun 12, 2003	10.58	10.59	10.56	10.59	135,243	+0.02(+0.21%)
Jun 11, 2003	10.62	10.65	10.54	10.56	292,011	+0.00(+0.00%)
Jun 10, 2003	10.51	10.62	10.39	10.56	164,660	+0.03(+0.26%)
Jun 09, 2003	10.96	10.96	10.54	10.54	152,104	-0.43(-3.96%)
Jun 06, 2003	11.15	11.28	10.82	10.97	113,001	-0.12(-1.11%)
Jun 05, 2003	10.65	11.09	10.62	11.09	219,546	+0.39(+3.65%)
Jun 04, 2003	10.59	10.73	10.59	10.70	261,877	+0.11(+1.05%)
Jun 03, 2003	10.76	10.76	10.56	10.59	106,006	-0.14(-1.30%)