Lawson Products IN (NQ: LAWS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2003	28.48	28.54	27.88	28.35	3,000	+0.05(+0.18%)
Aug 28, 2003	28.82	28.82	27.64	28.30	10,500	-0.16(-0.56%)
Aug 27, 2003	27.34	28.65	27.34	28.46	4,300	+0.87(+3.15%)
Aug 26, 2003	27.10	27.59	27.02	27.59	8,800	+0.43(+1.58%)
Aug 25, 2003	27.35	27.35	27.10	27.16	17,400	+0.06(+0.22%)
Aug 22, 2003	28.35	28.40	27.01	27.10	7,700	-1.07(-3.80%)
Aug 21, 2003	28.63	28.63	28.17	28.17	15,100	+0.15(+0.54%)
Aug 20, 2003	28.64	28.64	27.00	28.02	8,300	-0.31(-1.09%)
Aug 19, 2003	28.10	28.79	27.85	28.33	5,300	+0.23(+0.82%)
Aug 18, 2003	27.89	28.65	27.06	28.10	3,300	+1.10(+4.07%)
Aug 15, 2003	27.00	27.50	27.00	27.00	5,100	-0.08(-0.30%)
Aug 14, 2003	26.31	27.08	26.26	27.08	4,900	+0.28(+1.04%)
Aug 13, 2003	26.81	27.02	26.71	26.80	7,000	-0.05(-0.19%)
Aug 12, 2003	26.23	26.85	26.23	26.85	13,900	+1.07(+4.15%)
Aug 11, 2003	25.77	26.36	25.76	25.78	6,200	+0.02(+0.08%)
Aug 08, 2003	26.09	26.09	25.76	25.76	2,700	-0.48(-1.83%)
Aug 07, 2003	26.05	26.24	25.88	26.24	5,900	+0.14(+0.54%)
Aug 06, 2003	26.86	26.86	26.10	26.10	5,600	-0.95(-3.51%)
Aug 05, 2003	26.60	27.85	26.25	27.05	9,100	+0.93(+3.56%)
Aug 04, 2003	27.04	27.89	26.08	26.12	8,800	-0.88(-3.26%)
Aug 01, 2003	27.08	27.31	26.99	27.00	7,300	-0.24(-0.88%)
Jul 31, 2003	26.27	27.65	26.27	27.24	11,300	+1.06(+4.05%)
Jul 30, 2003	26.74	27.76	26.18	26.18	13,100	-0.29(-1.09%)
Jul 29, 2003	26.48	26.72	26.31	26.47	2,100	+0.16(+0.60%)
Jul 28, 2003	26.76	26.76	26.30	26.31	8,800	-0.37(-1.39%)
Jul 25, 2003	27.02	27.02	26.51	26.68	7,100	-0.13(-0.48%)
Jul 24, 2003	27.42	27.73	26.81	26.81	7,900	-0.21(-0.78%)
Jul 23, 2003	27.36	27.36	27.02	27.02	2,100	-0.13(-0.48%)
Jul 22, 2003	27.55	27.76	27.07	27.15	4,300	-0.40(-1.45%)
Jul 21, 2003	28.01	28.19	27.05	27.55	3,500	-0.73(-2.58%)
Jul 18, 2003	28.24	28.28	27.91	28.28	8,400	-0.01(-0.04%)
Jul 17, 2003	28.18	28.50	28.18	28.29	13,600	-0.63(-2.18%)
Jul 16, 2003	28.60	28.94	28.03	28.92	12,900	+0.32(+1.12%)
Jul 15, 2003	28.98	29.18	28.30	28.60	5,100	-0.50(-1.72%)
Jul 14, 2003	29.22	29.47	28.73	29.10	5,300	+0.05(+0.17%)
Jul 11, 2003	28.02	29.20	28.02	29.05	3,500	+0.78(+2.76%)
Jul 10, 2003	29.39	29.39	28.07	28.27	4,000	-1.01(-3.45%)
Jul 09, 2003	29.26	29.45	28.75	29.28	13,100	-0.21(-0.71%)
Jul 08, 2003	29.00	29.49	29.00	29.49	8,700	+0.84(+2.93%)
Jul 07, 2003	28.89	29.48	26.72	28.65	12,700	+0.23(+0.81%)
Jul 03, 2003	27.16	29.50	27.16	28.42	5,200	-1.45(-4.85%)
Jul 02, 2003	27.05	29.70	27.05	29.87	14,600	+1.38(+4.84%)
Jul 01, 2003	27.50	28.49	26.26	28.49	12,900	+1.08(+3.94%)
Jun 30, 2003	27.12	27.55	26.02	27.41	17,700	+0.68(+2.54%)
Jun 27, 2003	27.04	27.69	26.51	26.73	9,400	+0.28(+1.06%)
Jun 26, 2003	27.15	27.49	26.45	26.45	12,600	-1.98(-6.96%)
Jun 25, 2003	27.18	28.50	26.42	28.43	10,000	-0.01(-0.04%)
Jun 24, 2003	27.40	28.44	27.02	28.44	21,300	+1.04(+3.80%)
Jun 23, 2003	28.18	28.24	27.34	27.40	7,900	-0.90(-3.18%)
Jun 20, 2003	27.76	28.50	27.65	28.30	9,100	-0.04(-0.14%)
Jun 19, 2003	27.79	28.45	27.73	28.34	6,200	-0.14(-0.49%)
Jun 18, 2003	26.59	28.50	26.59	28.48	8,100	+0.79(+2.85%)
Jun 17, 2003	27.01	28.00	27.00	27.69	16,700	+0.48(+1.76%)
Jun 16, 2003	26.64	27.59	26.56	27.21	6,900	-0.35(-1.27%)
Jun 13, 2003	27.40	27.73	27.23	27.56	15,300	+0.16(+0.58%)
Jun 12, 2003	27.25	27.50	26.76	27.40	10,700	-0.08(-0.29%)
Jun 11, 2003	26.88	27.49	26.78	27.48	9,400	+0.53(+1.97%)
Jun 10, 2003	26.04	26.98	25.98	26.95	8,500	+0.75(+2.86%)
Jun 09, 2003	26.32	26.62	26.02	26.20	8,800	-0.12(-0.46%)
Jun 06, 2003	26.65	26.68	26.01	26.32	2,900	+0.02(+0.08%)
Jun 05, 2003	25.83	27.39	25.12	26.30	20,500	+0.32(+1.24%)
Jun 04, 2003	26.49	26.49	25.51	25.98	9,300	-0.02(-0.08%)
Jun 03, 2003	25.52	26.00	25.52	26.00	1,800	+0.40(+1.56%)