Lawson Products IN (NQ: LAWS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2003	28.31	28.86	28.03	28.03	6,409	-0.65(-2.28%)
Oct 30, 2003	28.27	28.69	28.69	28.69	3,852	+0.42(+1.49%)
Oct 29, 2003	27.69	28.31	26.56	28.27	11,664	+0.47(+1.68%)
Oct 28, 2003	26.18	27.80	26.18	27.80	8,882	+1.58(+6.02%)
Oct 27, 2003	25.94	26.59	25.94	26.22	5,457	+0.12(+0.47%)
Oct 24, 2003	26.28	26.28	25.94	26.10	6,313	-0.11(-0.43%)
Oct 23, 2003	26.03	26.43	25.99	26.21	3,210	+0.28(+1.08%)
Oct 22, 2003	26.23	26.56	25.93	25.93	10,273	-0.65(-2.46%)
Oct 21, 2003	26.55	26.61	26.17	26.59	5,397	-0.11(-0.42%)
Oct 20, 2003	27.15	27.15	26.56	26.70	2,140	-0.40(-1.48%)
Oct 17, 2003	27.67	27.76	27.10	27.10	4,280	-0.16(-0.58%)
Oct 16, 2003	27.53	27.80	27.48	27.26	7,383	-0.27(-0.98%)
Oct 15, 2003	28.12	28.27	27.36	27.53	3,959	-0.47(-1.67%)
Oct 14, 2003	27.87	28.03	27.55	28.00	4,078	+0.01(+0.03%)
Oct 13, 2003	26.99	28.01	26.99	27.99	4,227	+0.81(+2.99%)
Oct 10, 2003	27.18	27.43	27.16	27.17	1,391	-0.35(-1.26%)
Oct 09, 2003	27.43	27.99	26.78	27.52	4,498	+0.35(+1.27%)
Oct 08, 2003	27.80	27.96	25.70	27.17	8,240	-0.04(-0.14%)
Oct 07, 2003	27.08	27.24	25.95	27.21	10,829	+0.44(+1.64%)
Oct 06, 2003	26.01	26.77	26.01	26.77	3,852	+0.71(+2.73%)
Oct 03, 2003	25.72	26.06	25.72	26.06	8,561	+0.35(+1.34%)
Oct 02, 2003	25.52	25.72	25.38	25.72	1,712	+0.05(+0.18%)
Oct 01, 2003	25.45	25.67	25.25	25.67	6,413	+0.44(+1.74%)
Sep 30, 2003	25.25	25.69	25.09	25.23	7,335	-0.02(-0.08%)
Sep 29, 2003	25.37	25.53	25.25	25.25	3,538	+0.02(+0.08%)
Sep 26, 2003	25.24	25.27	25.23	25.23	9,379	+0.00(+0.00%)
Sep 25, 2003	25.45	25.70	25.23	25.23	5,778	-0.08(-0.33%)
Sep 24, 2003	25.47	25.47	25.25	25.31	3,531	-0.36(-1.41%)
Sep 23, 2003	25.23	25.69	25.23	25.68	12,277	+0.35(+1.39%)
Sep 22, 2003	25.61	25.61	25.23	25.32	13,162	+0.09(+0.37%)
Sep 19, 2003	26.43	26.66	25.23	25.23	20,795	-1.39(-5.23%)
Sep 18, 2003	26.23	26.86	26.20	26.62	2,247	-0.22(-0.84%)
Sep 17, 2003	26.47	27.02	26.44	26.85	3,638	+0.64(+2.46%)
Sep 16, 2003	26.22	27.09	26.16	26.20	3,424	-0.50(-1.89%)
Sep 15, 2003	26.54	26.87	25.94	26.71	3,424	+0.19(+0.70%)
Sep 12, 2003	25.25	26.52	25.25	26.52	5,778	+0.68(+2.64%)
Sep 11, 2003	26.45	27.15	25.45	25.84	4,708	-0.23(-0.90%)
Sep 10, 2003	26.40	26.72	26.03	26.07	8,026	+0.09(+0.36%)
Sep 09, 2003	26.73	26.73	25.98	25.98	1,070	-0.78(-2.90%)
Sep 08, 2003	25.94	26.75	25.94	26.75	12,627	+0.41(+1.56%)
Sep 05, 2003	26.63	26.82	26.29	26.34	4,387	-0.58(-2.15%)
Sep 04, 2003	27.16	27.16	26.68	26.92	5,778	+0.22(+0.84%)
Sep 03, 2003	27.00	27.09	26.45	26.70	22,687	-0.07(-0.24%)
Sep 02, 2003	26.43	26.94	26.16	26.76	12,199	+0.27(+1.02%)
Aug 29, 2003	26.62	26.67	26.05	26.49	3,210	+0.05(+0.18%)
Aug 28, 2003	26.93	26.93	25.83	26.45	11,236	-0.15(-0.56%)
Aug 27, 2003	25.55	26.77	25.55	26.59	4,601	+0.81(+3.15%)
Aug 26, 2003	25.32	25.78	25.25	25.78	9,417	+0.40(+1.58%)
Aug 25, 2003	25.56	25.56	25.32	25.38	18,620	+0.06(+0.22%)
Aug 22, 2003	26.49	26.54	25.24	25.32	8,240	-1.00(-3.80%)
Aug 21, 2003	26.75	26.75	26.32	26.32	16,159	+0.14(+0.54%)
Aug 20, 2003	26.76	26.76	25.23	26.18	8,882	-0.29(-1.09%)
Aug 19, 2003	26.26	26.90	26.02	26.47	5,671	+0.21(+0.82%)
Aug 18, 2003	26.07	26.77	25.29	26.26	3,531	+1.03(+4.07%)
Aug 15, 2003	25.23	25.70	25.23	25.23	5,457	-0.07(-0.30%)
Aug 14, 2003	24.59	25.30	24.54	25.30	5,243	+0.26(+1.04%)
Aug 13, 2003	25.05	25.25	24.96	25.04	7,491	-0.05(-0.19%)
Aug 12, 2003	24.51	25.09	24.51	25.09	14,875	+1.00(+4.15%)
Aug 11, 2003	24.08	24.63	24.07	24.09	6,634	+0.02(+0.08%)
Aug 08, 2003	24.38	24.38	24.07	24.07	2,889	-0.45(-1.83%)
Aug 07, 2003	24.34	24.52	24.18	24.52	6,313	+0.13(+0.54%)
Aug 06, 2003	25.10	25.10	24.39	24.39	5,992	-0.89(-3.51%)
Aug 05, 2003	24.86	26.02	24.53	25.28	9,738	+0.87(+3.56%)
Aug 04, 2003	25.27	26.06	24.37	24.41	9,417	-0.82(-3.26%)