Lawson Products IN (NQ: LAWS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2003	25.34	25.74	24.31	25.61	18,941	+0.64(+2.54%)
Jun 27, 2003	25.27	25.88	24.77	24.98	10,059	+0.26(+1.06%)
Jun 26, 2003	25.37	25.69	24.72	24.72	13,483	-1.85(-6.96%)
Jun 25, 2003	25.40	26.63	24.69	26.57	10,701	-0.01(-0.04%)
Jun 24, 2003	25.60	26.58	25.25	26.58	22,794	+0.97(+3.80%)
Jun 23, 2003	26.33	26.39	25.55	25.60	8,454	-0.84(-3.18%)
Jun 20, 2003	25.94	26.63	25.84	26.45	9,738	-0.04(-0.14%)
Jun 19, 2003	25.97	26.58	25.91	26.48	6,634	-0.13(-0.49%)
Jun 18, 2003	24.85	26.63	24.85	26.61	8,668	+0.74(+2.85%)
Jun 17, 2003	25.24	26.16	25.23	25.88	17,871	+0.45(+1.76%)
Jun 16, 2003	24.89	25.78	24.82	25.43	7,383	-0.33(-1.27%)
Jun 13, 2003	25.60	25.91	25.45	25.75	16,373	+0.15(+0.58%)
Jun 12, 2003	25.46	25.70	25.01	25.60	11,450	-0.07(-0.29%)
Jun 11, 2003	25.12	25.69	25.02	25.68	10,059	+0.50(+1.97%)
Jun 10, 2003	24.33	25.21	24.28	25.18	9,096	+0.70(+2.86%)
Jun 09, 2003	24.59	24.87	24.31	24.48	9,417	-0.11(-0.46%)
Jun 06, 2003	24.90	24.93	24.31	24.59	3,103	+0.02(+0.08%)
Jun 05, 2003	24.14	25.59	23.47	24.58	21,937	+0.30(+1.24%)
Jun 04, 2003	24.75	24.75	23.84	24.28	9,952	-0.02(-0.08%)
Jun 03, 2003	23.85	24.30	23.85	24.30	1,926	+0.37(+1.56%)
Jun 02, 2003	23.80	24.05	23.24	23.92	13,483	+0.47(+1.99%)
May 30, 2003	23.95	24.06	23.14	23.45	37,776	-0.47(-1.95%)
May 29, 2003	23.13	24.31	23.13	23.92	11,557	+0.98(+4.27%)
May 28, 2003	23.32	23.34	22.94	22.94	2,247	-0.38(-1.64%)
May 27, 2003	23.33	23.45	22.83	23.32	3,638	+0.50(+2.21%)
May 23, 2003	23.33	23.34	22.80	22.82	11,022	-0.21(-0.89%)
May 22, 2003	23.26	23.43	22.80	23.02	13,055	-0.22(-0.96%)
May 21, 2003	22.31	23.25	22.24	23.25	6,741	+0.45(+1.97%)
May 20, 2003	22.80	22.80	21.59	22.80	22,580	-0.13(-0.57%)
May 19, 2003	23.16	23.58	22.61	22.93	9,203	-0.06(-0.24%)
May 16, 2003	25.97	25.97	22.88	22.99	22,687	-2.25(-8.92%)
May 15, 2003	25.83	25.87	25.07	25.24	2,996	+0.06(+0.22%)
May 14, 2003	25.97	25.97	25.09	25.18	856	-0.53(-2.07%)
May 13, 2003	25.70	25.73	24.99	25.72	13,804	+0.01(+0.04%)
May 12, 2003	25.26	25.95	25.26	25.71	14,125	+0.48(+1.89%)
May 09, 2003	24.90	25.42	24.68	25.23	3,745	+0.37(+1.50%)
May 08, 2003	25.16	25.22	24.86	24.86	4,066	-0.24(-0.97%)
May 07, 2003	25.45	25.45	24.50	25.10	11,557	+0.21(+0.83%)
May 06, 2003	24.47	25.22	23.83	24.89	14,982	-0.12(-0.49%)
May 05, 2003	23.71	25.97	23.71	25.02	8,454	+0.02(+0.07%)
May 02, 2003	24.39	25.54	24.31	25.00	6,206	+0.01(+0.04%)
May 01, 2003	25.26	25.26	24.72	24.99	8,454	-0.24(-0.96%)
Apr 30, 2003	25.63	25.65	25.22	25.23	3,210	-0.53(-2.07%)
Apr 29, 2003	25.50	25.79	25.34	25.76	3,424	+0.21(+0.80%)
Apr 28, 2003	25.15	25.95	25.15	25.56	2,675	+0.51(+2.05%)
Apr 25, 2003	25.54	25.54	24.62	25.04	2,889	-0.34(-1.33%)
Apr 24, 2003	25.22	25.70	24.57	25.38	4,494	-0.32(-1.24%)
Apr 23, 2003	24.25	25.70	24.25	25.70	8,454	+0.83(+3.34%)
Apr 22, 2003	25.41	25.48	23.50	24.87	11,771	-0.55(-2.17%)
Apr 21, 2003	25.22	25.46	24.13	25.42	7,276	+0.20(+0.78%)
Apr 17, 2003	25.59	25.70	24.82	25.22	10,487	-0.01(-0.04%)
Apr 16, 2003	25.42	25.69	25.01	25.23	14,875	-0.23(-0.92%)
Apr 15, 2003	24.23	25.74	24.23	25.46	9,952	+1.07(+4.41%)
Apr 14, 2003	24.68	24.68	24.22	24.39	14,232	+0.36(+1.52%)
Apr 11, 2003	24.42	24.42	23.98	24.02	749	-0.36(-1.49%)
Apr 10, 2003	25.12	25.12	24.19	24.39	3,531	-0.19(-0.76%)
Apr 09, 2003	23.80	24.73	23.80	24.58	3,210	+0.39(+1.62%)
Apr 08, 2003	24.43	24.61	23.90	24.18	15,196	-0.25(-1.03%)
Apr 07, 2003	24.86	24.88	24.20	24.44	24,934	-0.34(-1.36%)
Apr 04, 2003	24.60	25.01	24.31	24.77	14,767	+0.10(+0.42%)
Apr 03, 2003	24.48	24.67	23.36	24.67	11,557	+0.12(+0.49%)
Apr 02, 2003	24.30	24.97	23.92	24.55	17,657	-0.07(-0.27%)