Lawson Products IN (NQ: LAWS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2004	37.48	37.98	37.03	37.11	9,800	-0.46(-1.22%)
Aug 30, 2004	37.72	38.50	37.57	37.57	9,100	-0.91(-2.36%)
Aug 27, 2004	37.68	38.48	37.19	38.48	3,100	+0.62(+1.64%)
Aug 26, 2004	38.40	38.40	37.33	37.86	18,900	+0.36(+0.96%)
Aug 25, 2004	37.69	38.90	36.99	37.50	15,800	-0.03(-0.08%)
Aug 24, 2004	38.53	38.53	36.90	37.53	11,400	-0.36(-0.95%)
Aug 23, 2004	37.89	38.62	37.87	37.89	10,500	-0.41(-1.07%)
Aug 20, 2004	38.10	38.30	37.88	38.30	2,996	+0.39(+1.03%)
Aug 19, 2004	37.79	38.09	37.79	37.91	9,300	+0.11(+0.29%)
Aug 18, 2004	38.10	38.10	37.73	37.80	7,761	-0.12(-0.32%)
Aug 17, 2004	38.06	38.12	37.60	37.92	12,400	-0.09(-0.24%)
Aug 16, 2004	37.43	38.01	36.90	38.01	13,100	+0.53(+1.41%)
Aug 13, 2004	36.76	37.48	36.58	37.48	8,000	+0.60(+1.63%)
Aug 12, 2004	38.03	38.03	36.88	36.88	2,700	-1.47(-3.83%)
Aug 11, 2004	36.46	38.43	36.46	38.35	20,100	+1.25(+3.37%)
Aug 10, 2004	35.89	37.10	35.84	37.10	7,900	+1.25(+3.49%)
Aug 09, 2004	35.61	36.11	35.52	35.85	9,400	-0.15(-0.42%)
Aug 06, 2004	36.42	36.91	35.51	36.00	11,100	-0.42(-1.15%)
Aug 05, 2004	35.79	37.15	35.79	36.42	19,800	-0.50(-1.35%)
Aug 04, 2004	35.89	36.98	35.53	36.92	6,100	+0.86(+2.38%)
Aug 03, 2004	36.05	36.19	35.75	36.06	11,900	-0.13(-0.36%)
Aug 02, 2004	36.79	36.85	35.60	36.19	20,200	-0.93(-2.51%)
Jul 30, 2004	37.05	37.12	36.83	37.12	5,900	+0.21(+0.57%)
Jul 29, 2004	36.80	37.32	36.71	36.91	6,100	-0.09(-0.24%)
Jul 28, 2004	36.78	37.04	36.54	37.00	13,400	+0.02(+0.05%)
Jul 27, 2004	36.78	37.15	36.78	36.98	9,900	-0.12(-0.32%)
Jul 26, 2004	36.51	37.10	36.51	37.10	18,400	+0.07(+0.19%)
Jul 23, 2004	37.07	37.45	36.51	37.03	16,000	+0.41(+1.12%)
Jul 22, 2004	37.32	38.21	36.62	36.62	23,100	-0.40(-1.08%)
Jul 21, 2004	38.08	38.66	37.02	37.02	59,100	-0.91(-2.40%)
Jul 20, 2004	37.41	37.97	37.03	37.93	12,300	+0.73(+1.96%)
Jul 19, 2004	37.40	37.67	36.95	37.20	10,800	+0.17(+0.46%)
Jul 16, 2004	37.02	37.70	37.02	37.03	8,100	+0.00(+0.00%)
Jul 15, 2004	37.80	37.89	37.03	37.03	11,300	-0.80(-2.11%)
Jul 14, 2004	37.84	38.08	37.29	37.83	26,900	+0.01(+0.03%)
Jul 13, 2004	37.20	38.01	37.20	37.82	8,300	-0.05(-0.13%)
Jul 12, 2004	36.81	37.89	36.81	37.87	11,500	+0.89(+2.41%)
Jul 09, 2004	37.81	37.81	36.98	36.98	6,000	-0.18(-0.48%)
Jul 08, 2004	37.95	38.05	37.16	37.16	4,800	-0.72(-1.90%)
Jul 07, 2004	36.86	38.21	36.86	37.88	48,600	+0.88(+2.38%)
Jul 06, 2004	38.01	38.20	36.99	37.00	6,900	-1.10(-2.89%)
Jul 02, 2004	38.20	38.20	38.04	38.10	6,400	+0.10(+0.26%)
Jul 01, 2004	37.98	38.24	37.98	38.00	26,500	-0.15(-0.39%)
Jun 30, 2004	37.95	38.30	37.59	38.15	25,300	+0.27(+0.71%)
Jun 29, 2004	36.35	37.90	36.35	37.88	21,700	+0.78(+2.10%)
Jun 28, 2004	36.79	37.10	36.79	37.10	17,000	+0.10(+0.27%)
Jun 25, 2004	36.37	37.02	36.37	37.00	37,800	+1.12(+3.12%)
Jun 24, 2004	36.61	36.79	35.88	35.88	14,600	-0.66(-1.81%)
Jun 23, 2004	36.75	36.88	35.85	36.54	15,100	-0.06(-0.16%)
Jun 22, 2004	36.50	36.73	35.66	36.60	26,700	+0.00(+0.00%)
Jun 21, 2004	36.64	36.73	36.53	36.60	7,000	+0.04(+0.11%)
Jun 18, 2004	36.98	37.26	35.85	36.56	32,700	-0.38(-1.03%)
Jun 17, 2004	37.07	37.24	36.61	36.94	21,200	+0.19(+0.52%)
Jun 16, 2004	36.59	36.82	36.55	36.75	12,800	+0.16(+0.44%)
Jun 15, 2004	35.85	37.00	35.85	36.59	20,700	+0.28(+0.77%)
Jun 14, 2004	36.68	36.90	35.83	36.31	37,300	-0.39(-1.06%)
Jun 10, 2004	36.41	36.70	36.15	36.70	22,700	+0.70(+1.94%)
Jun 09, 2004	36.81	36.90	36.00	36.00	10,500	-0.80(-2.17%)
Jun 08, 2004	35.49	36.93	35.31	36.80	10,700	+1.48(+4.19%)
Jun 07, 2004	34.51	35.73	34.17	35.32	6,700	+1.05(+3.06%)
Jun 04, 2004	33.60	34.89	33.60	34.27	9,000	+0.27(+0.79%)
Jun 03, 2004	34.28	34.46	33.38	34.00	15,300	-0.50(-1.45%)
Jun 02, 2004	35.62	35.62	34.30	34.50	12,700	-0.75(-2.13%)
Jun 01, 2004	35.10	35.58	34.81	35.25	10,300	+0.10(+0.28%)
May 28, 2004	36.00	36.20	35.12	35.15	6,800	-0.92(-2.55%)
May 27, 2004	35.98	36.07	35.57	36.07	7,000	+0.24(+0.67%)
May 26, 2004	35.52	35.83	35.26	35.83	9,000	-0.16(-0.44%)
May 25, 2004	34.69	35.99	34.62	35.99	18,100	+0.99(+2.83%)
May 24, 2004	34.79	35.00	34.73	35.00	4,000	+0.25(+0.72%)
May 21, 2004	34.97	35.24	34.50	34.75	8,500	-0.21(-0.60%)
May 20, 2004	34.61	35.00	34.61	34.96	14,600	+0.36(+1.04%)
May 19, 2004	34.68	35.15	34.31	34.60	9,800	+0.34(+0.99%)
May 18, 2004	33.50	34.50	33.50	34.26	10,800	+0.48(+1.42%)
May 17, 2004	33.25	34.73	33.00	33.78	15,400	+0.63(+1.90%)
May 14, 2004	33.17	33.40	33.05	33.15	4,400	-0.11(-0.33%)
May 13, 2004	34.17	34.17	33.26	33.26	3,000	-0.74(-2.18%)
May 12, 2004	33.41	34.00	33.10	34.00	6,900	+0.10(+0.29%)
May 11, 2004	33.08	33.90	32.66	33.90	9,900	+0.75(+2.26%)
May 10, 2004	32.19	33.86	32.19	33.15	16,900	+0.48(+1.47%)
May 07, 2004	33.59	34.08	32.67	32.67	12,900	-1.09(-3.23%)
May 06, 2004	34.26	34.39	33.32	33.76	8,300	-0.72(-2.09%)
May 05, 2004	34.93	34.93	34.48	34.48	2,300	-0.37(-1.06%)
May 04, 2004	34.89	35.00	34.51	34.85	6,800	+0.00(+0.00%)
May 03, 2004	35.10	35.15	34.62	34.85	22,900	+0.00(+0.00%)
Apr 30, 2004	34.52	35.11	34.34	34.85	8,400	+0.15(+0.43%)
Apr 29, 2004	35.48	36.13	34.70	34.70	12,800	-0.54(-1.53%)
Apr 28, 2004	35.81	36.24	34.99	35.24	13,500	-0.81(-2.25%)
Apr 27, 2004	35.90	36.25	35.90	36.05	12,300	+0.20(+0.56%)
Apr 26, 2004	35.07	35.85	35.07	35.85	12,500	+0.67(+1.90%)
Apr 23, 2004	34.03	35.18	34.03	35.18	2,900	+0.38(+1.09%)
Apr 22, 2004	33.45	34.84	33.40	34.80	20,700	+1.14(+3.39%)
Apr 21, 2004	32.95	33.79	32.75	33.66	8,500	+0.40(+1.20%)
Apr 20, 2004	33.74	33.97	33.00	33.26	2,800	-0.27(-0.81%)
Apr 19, 2004	33.49	33.69	33.44	33.53	4,200	+0.03(+0.09%)
Apr 16, 2004	33.19	33.55	32.75	33.50	5,600	+0.45(+1.36%)
Apr 15, 2004	33.34	33.34	32.53	33.05	6,900	-0.33(-0.99%)
Apr 14, 2004	33.62	33.93	33.14	33.38	8,000	-0.36(-1.07%)
Apr 13, 2004	34.49	34.49	33.50	33.74	5,600	-0.91(-2.63%)
Apr 12, 2004	34.26	34.69	33.87	34.65	8,200	-0.04(-0.12%)
Apr 08, 2004	34.63	34.93	34.60	34.69	6,800	+0.09(+0.26%)
Apr 07, 2004	34.37	34.60	33.97	34.60	4,800	+0.53(+1.56%)
Apr 06, 2004	33.88	34.49	33.88	34.07	7,100	-0.41(-1.19%)
Apr 05, 2004	33.61	34.50	33.61	34.48	22,300	+0.83(+2.47%)
Apr 02, 2004	33.48	34.26	33.21	33.65	11,500	+0.39(+1.17%)
Apr 01, 2004	32.29	33.48	32.29	33.26	14,600	+0.76(+2.34%)
Mar 31, 2004	31.63	32.61	31.25	32.50	23,400	+1.00(+3.17%)
Mar 30, 2004	30.92	31.50	30.86	31.50	13,600	+0.75(+2.44%)
Mar 29, 2004	29.82	30.95	29.54	30.75	7,900	+0.81(+2.71%)
Mar 26, 2004	29.87	30.09	29.03	29.94	5,600	+0.20(+0.67%)
Mar 25, 2004	28.65	29.98	28.50	29.74	9,300	+1.08(+3.77%)
Mar 24, 2004	28.72	29.17	28.56	28.66	4,200	+0.05(+0.17%)
Mar 23, 2004	29.59	29.59	28.61	28.61	8,600	-0.77(-2.62%)
Mar 22, 2004	29.15	29.57	28.78	29.38	9,100	-0.06(-0.20%)
Mar 19, 2004	29.85	29.85	29.11	29.44	9,500	-0.59(-1.96%)
Mar 18, 2004	30.67	30.67	30.02	30.03	5,000	-0.76(-2.47%)
Mar 17, 2004	29.74	30.79	29.58	30.79	4,200	+1.67(+5.73%)
Mar 16, 2004	30.53	30.53	29.12	29.12	8,800	-2.05(-6.58%)
Mar 15, 2004	31.40	31.67	30.55	31.17	8,900	-0.57(-1.80%)
Mar 12, 2004	31.23	31.74	30.46	31.74	6,800	+1.49(+4.93%)
Mar 11, 2004	31.22	31.22	30.16	30.25	7,100	-0.36(-1.18%)
Mar 10, 2004	31.99	32.20	30.61	30.61	5,500	-1.88(-5.79%)
Mar 09, 2004	33.34	33.34	32.49	32.49	1,300	-0.16(-0.49%)
Mar 08, 2004	32.99	33.35	32.65	32.65	3,300	+0.29(+0.90%)
Mar 05, 2004	32.35	33.12	32.31	32.36	6,100	-0.06(-0.19%)
Mar 04, 2004	31.70	32.42	31.00	32.42	7,100	+1.23(+3.94%)
Mar 03, 2004	31.07	31.72	31.00	31.19	9,100	-0.79(-2.47%)
Mar 02, 2004	33.70	33.70	31.50	31.98	16,000	-2.51(-7.28%)
Mar 01, 2004	34.39	34.49	33.06	34.49	8,400	+0.40(+1.17%)
Feb 27, 2004	33.34	34.46	33.01	34.09	9,500	-0.06(-0.18%)
Feb 26, 2004	32.85	34.20	32.80	34.15	8,500	+1.38(+4.21%)
Feb 25, 2004	31.97	32.77	31.81	32.77	9,200	+0.47(+1.46%)
Feb 24, 2004	31.62	32.33	31.62	32.30	3,700	+0.64(+2.02%)
Feb 23, 2004	31.09	31.98	31.09	31.66	13,800	-0.01(-0.03%)
Feb 20, 2004	32.00	32.18	30.72	31.67	4,700	+0.72(+2.33%)
Feb 19, 2004	31.70	31.96	30.95	30.95	7,600	-0.15(-0.48%)
Feb 18, 2004	31.20	31.50	31.10	31.10	4,800	-0.36(-1.14%)
Feb 17, 2004	31.24	31.49	30.65	31.46	4,700	+1.16(+3.83%)
Feb 13, 2004	31.23	31.49	30.30	30.30	10,700	-0.26(-0.85%)
Feb 12, 2004	30.75	31.14	30.56	30.56	1,500	-0.17(-0.54%)
Feb 11, 2004	30.73	30.73	30.33	30.73	1,400	+0.08(+0.25%)
Feb 10, 2004	29.33	30.65	29.33	30.65	10,300	+0.80(+2.68%)
Feb 09, 2004	29.51	29.99	29.51	29.85	4,800	-0.15(-0.50%)
Feb 06, 2004	29.50	30.00	29.03	30.00	2,600	+1.00(+3.45%)
Feb 05, 2004	29.30	29.43	28.86	29.00	2,500	+0.17(+0.59%)
Feb 04, 2004	29.59	30.13	28.50	28.83	11,500	-0.87(-2.93%)
Feb 03, 2004	30.39	30.39	29.51	29.70	3,900	-0.15(-0.50%)
Feb 02, 2004	30.01	30.38	29.74	29.85	4,000	-0.15(-0.50%)
Jan 30, 2004	30.34	30.39	30.00	30.00	2,100	+0.00(+0.00%)
Jan 29, 2004	30.05	30.30	30.00	30.00	4,400	-0.03(-0.10%)
Jan 28, 2004	31.02	31.02	30.03	30.03	4,000	-1.50(-4.76%)
Jan 27, 2004	31.97	31.98	31.02	31.53	3,300	-0.13(-0.41%)
Jan 26, 2004	31.50	31.66	31.04	31.66	4,400	+0.16(+0.51%)
Jan 23, 2004	31.28	31.50	31.18	31.50	10,500	+0.15(+0.48%)
Jan 22, 2004	31.49	31.49	31.22	31.35	3,300	+0.47(+1.52%)
Jan 21, 2004	31.27	31.52	30.88	30.88	2,200	-0.55(-1.75%)
Jan 20, 2004	31.99	31.99	31.43	31.43	7,100	-0.08(-0.26%)
Jan 16, 2004	32.45	32.48	31.51	31.51	15,800	-0.88(-2.71%)
Jan 15, 2004	30.76	32.39	30.60	32.39	11,123	-0.59(-1.79%)
Jan 14, 2004	32.49	32.98	32.02	32.98	6,731	+0.60(+1.85%)
Jan 13, 2004	31.03	32.38	31.03	32.38	7,030	+0.84(+2.66%)
Jan 12, 2004	31.89	32.00	31.05	31.54	7,034	+0.04(+0.13%)
Jan 09, 2004	32.11	32.22	31.50	31.50	1,600	-1.33(-4.05%)
Jan 08, 2004	32.88	32.88	31.50	32.83	9,003	-0.09(-0.27%)
Jan 07, 2004	33.40	33.40	32.06	32.92	6,000	+0.25(+0.77%)
Jan 06, 2004	33.11	33.48	32.63	32.67	11,000	-0.72(-2.16%)
Jan 05, 2004	33.44	33.44	32.88	33.39	4,900	+0.04(+0.12%)
Jan 02, 2004	32.24	33.64	31.95	33.35	24,300	+0.28(+0.85%)
Dec 31, 2003	34.08	34.39	33.07	33.07	7,300	-1.67(-4.81%)
Dec 30, 2003	34.05	34.75	34.00	34.74	13,371	+0.74(+2.18%)
Dec 29, 2003	33.49	34.00	32.51	34.00	6,057	+0.73(+2.19%)
Dec 26, 2003	33.47	33.52	32.51	33.27	5,685	-0.08(-0.24%)
Dec 24, 2003	33.70	33.83	33.35	33.35	4,821	-0.08(-0.24%)
Dec 23, 2003	31.52	33.43	31.52	33.43	16,934	+1.43(+4.47%)
Dec 22, 2003	32.80	32.80	31.70	32.00	6,988	-0.74(-2.26%)
Dec 19, 2003	33.44	33.63	32.22	32.74	7,511	+0.17(+0.52%)
Dec 18, 2003	32.70	33.10	32.23	32.57	5,137	-0.43(-1.30%)
Dec 17, 2003	31.26	33.00	31.09	33.00	2,535	+0.50(+1.54%)
Dec 16, 2003	32.58	33.25	31.77	32.50	3,100	-0.35(-1.07%)
Dec 15, 2003	33.47	34.00	32.85	32.85	6,220	-0.17(-0.51%)
Dec 12, 2003	32.76	33.42	32.76	33.02	4,839	-0.47(-1.40%)
Dec 11, 2003	33.49	33.97	32.02	33.49	10,600	+0.25(+0.75%)
Dec 10, 2003	32.96	33.37	32.52	33.24	2,862	+0.21(+0.64%)
Dec 09, 2003	33.01	33.69	32.90	33.03	6,514	-0.12(-0.36%)
Dec 08, 2003	32.90	33.85	32.90	33.15	6,666	-0.15(-0.45%)
Dec 05, 2003	32.90	33.60	32.90	33.30	3,700	+0.40(+1.22%)
Dec 04, 2003	33.04	33.28	32.90	32.90	4,153	+0.00(+0.00%)
Dec 03, 2003	33.59	34.00	32.90	32.90	7,145	-1.54(-4.47%)
Dec 02, 2003	34.63	34.65	34.23	34.44	3,408	-0.21(-0.61%)
Dec 01, 2003	34.49	34.65	33.98	34.65	11,614	+0.64(+1.88%)
Nov 28, 2003	33.57	34.01	33.57	34.01	5,754	+0.52(+1.55%)
Nov 26, 2003	33.00	33.50	32.73	33.49	10,264	+0.89(+2.73%)
Nov 25, 2003	31.74	33.25	31.74	32.60	13,665	+0.50(+1.56%)
Nov 24, 2003	32.32	32.48	31.30	32.10	13,930	+0.75(+2.39%)
Nov 21, 2003	31.03	31.50	31.03	31.35	9,730	-0.15(-0.48%)
Nov 20, 2003	31.70	31.87	30.53	31.50	12,769	-0.35(-1.10%)
Nov 19, 2003	30.51	31.85	30.03	31.85	5,222	+1.40(+4.60%)
Nov 18, 2003	31.04	31.49	30.45	30.45	2,606	-0.77(-2.47%)
Nov 17, 2003	31.05	32.32	30.51	31.22	2,659	-0.52(-1.64%)
Nov 14, 2003	31.96	31.97	31.24	31.74	6,933	+0.07(+0.22%)
Nov 13, 2003	31.33	31.95	31.33	31.67	8,696	+0.18(+0.57%)
Nov 12, 2003	31.24	31.55	30.92	31.49	8,837	+0.49(+1.58%)
Nov 11, 2003	30.28	31.04	30.26	31.00	5,521	+0.24(+0.78%)
Nov 10, 2003	31.15	31.71	30.76	30.76	9,830	-0.36(-1.16%)
Nov 07, 2003	31.80	31.94	30.80	31.12	7,630	-0.54(-1.71%)
Nov 06, 2003	31.99	31.99	29.80	31.66	4,378	-0.04(-0.13%)
Nov 05, 2003	31.46	31.74	30.88	31.70	4,624	+0.25(+0.79%)
Nov 04, 2003	31.74	31.95	30.21	31.45	22,956	+0.05(+0.16%)
Nov 03, 2003	30.68	31.97	30.11	31.40	15,606	+1.40(+4.67%)
Oct 31, 2003	30.30	30.88	30.00	30.00	5,989	-0.70(-2.28%)
Oct 30, 2003	30.25	30.70	30.70	30.70	3,600	+0.45(+1.49%)
Oct 29, 2003	29.63	30.30	28.42	30.25	10,900	+0.50(+1.68%)
Oct 28, 2003	28.02	29.75	28.02	29.75	8,300	+1.69(+6.02%)
Oct 27, 2003	27.76	28.46	27.76	28.06	5,100	+0.13(+0.47%)
Oct 24, 2003	28.12	28.12	27.76	27.93	5,900	-0.12(-0.43%)
Oct 23, 2003	27.86	28.28	27.81	28.05	3,000	+0.30(+1.08%)
Oct 22, 2003	28.07	28.42	27.75	27.75	9,600	-0.70(-2.46%)
Oct 21, 2003	28.41	28.48	28.01	28.45	5,044	-0.12(-0.42%)
Oct 20, 2003	29.05	29.05	28.42	28.57	2,000	-0.43(-1.48%)
Oct 17, 2003	29.61	29.71	29.00	29.00	4,000	-0.17(-0.58%)
Oct 16, 2003	29.46	29.75	29.41	29.17	6,900	-0.29(-0.98%)
Oct 15, 2003	30.09	30.25	29.28	29.46	3,700	-0.50(-1.67%)
Oct 14, 2003	29.82	30.00	29.48	29.96	3,811	+0.01(+0.03%)
Oct 13, 2003	28.88	29.98	28.88	29.95	3,950	+0.87(+2.99%)
Oct 10, 2003	29.09	29.35	29.07	29.08	1,300	-0.37(-1.26%)
Oct 09, 2003	29.35	29.95	28.66	29.45	4,204	+0.37(+1.27%)
Oct 08, 2003	29.75	29.92	27.50	29.08	7,700	-0.04(-0.14%)
Oct 07, 2003	28.98	29.15	27.77	29.12	10,120	+0.47(+1.64%)
Oct 06, 2003	27.83	28.65	27.83	28.65	3,600	+0.76(+2.72%)
Oct 03, 2003	27.52	27.89	27.52	27.89	8,000	+0.37(+1.34%)
Oct 02, 2003	27.31	27.52	27.16	27.52	1,600	+0.05(+0.18%)
Oct 01, 2003	27.24	27.47	27.02	27.47	5,993	+0.47(+1.74%)
Sep 30, 2003	27.02	27.49	26.85	27.00	6,855	-0.02(-0.09%)
Sep 29, 2003	27.15	27.32	27.02	27.02	3,307	+0.02(+0.09%)
Sep 26, 2003	27.01	27.04	27.00	27.00	8,765	+0.00(+0.00%)
Sep 25, 2003	27.23	27.50	27.00	27.00	5,400	-0.09(-0.33%)
Sep 24, 2003	27.26	27.26	27.02	27.09	3,300	-0.39(-1.41%)
Sep 23, 2003	27.00	27.49	27.00	27.48	11,473	+0.38(+1.39%)
Sep 22, 2003	27.41	27.41	27.00	27.10	12,300	+0.10(+0.37%)
Sep 19, 2003	28.29	28.53	27.00	27.00	19,432	-1.49(-5.23%)
Sep 18, 2003	28.07	28.74	28.04	28.49	2,100	-0.24(-0.84%)
Sep 17, 2003	28.33	28.91	28.29	28.73	3,400	+0.69(+2.46%)
Sep 16, 2003	28.06	28.99	28.00	28.04	3,200	-0.54(-1.89%)
Sep 15, 2003	28.40	28.75	27.76	28.58	3,200	+0.20(+0.70%)
Sep 12, 2003	27.02	28.38	27.02	28.38	5,400	+0.73(+2.64%)
Sep 11, 2003	28.30	29.05	27.24	27.65	4,400	-0.25(-0.90%)
Sep 10, 2003	28.25	28.59	27.86	27.90	7,500	+0.10(+0.36%)
Sep 09, 2003	28.60	28.60	27.80	27.80	1,000	-0.83(-2.90%)
Sep 08, 2003	27.76	28.63	27.76	28.63	11,800	+0.44(+1.56%)
Sep 05, 2003	28.50	28.70	28.13	28.19	4,100	-0.62(-2.15%)
Sep 04, 2003	29.06	29.06	28.55	28.81	5,400	+0.24(+0.84%)
Sep 03, 2003	28.89	28.99	28.31	28.57	21,200	-0.07(-0.24%)