Lawson Products IN (NQ: LAWS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2002	29.86	29.95	29.72	29.95	13,162	+0.11(+0.38%)
Apr 29, 2002	29.34	29.89	29.34	29.84	11,450	+0.45(+1.53%)
Apr 26, 2002	29.52	29.67	29.39	29.39	9,203	-0.13(-0.44%)
Apr 25, 2002	29.81	29.81	29.32	29.52	28,465	-0.35(-1.16%)
Apr 24, 2002	29.34	29.89	29.06	29.87	9,203	+0.76(+2.60%)
Apr 23, 2002	29.16	29.22	28.58	29.11	38,739	+0.42(+1.47%)
Apr 22, 2002	28.97	29.25	28.50	28.69	9,417	-0.19(-0.65%)
Apr 19, 2002	28.78	29.09	28.22	28.87	5,350	+0.65(+2.32%)
Apr 18, 2002	29.66	29.99	28.22	28.22	30,499	+0.00(+0.00%)
Apr 17, 2002	29.88	29.89	28.22	28.22	16,266	-1.40(-4.73%)
Apr 16, 2002	29.71	29.87	29.44	29.62	14,125	-0.08(-0.28%)
Apr 15, 2002	29.10	29.71	29.10	29.71	7,383	+0.62(+2.12%)
Apr 12, 2002	28.03	29.09	28.03	29.09	15,410	+1.24(+4.46%)
Apr 11, 2002	27.80	28.00	27.66	27.85	13,697	+0.09(+0.34%)
Apr 10, 2002	27.52	27.80	27.47	27.75	5,671	+0.36(+1.33%)
Apr 09, 2002	27.80	27.80	27.19	27.39	15,945	-0.36(-1.31%)
Apr 08, 2002	27.35	27.75	26.85	27.75	5,457	+0.40(+1.47%)
Apr 05, 2002	27.07	27.36	27.07	27.35	5,564	+0.25(+0.93%)
Apr 04, 2002	27.10	27.35	26.91	27.10	4,815	+0.00(+0.00%)
Apr 03, 2002	27.10	27.29	27.05	27.10	37,241	+0.00(+0.00%)
Apr 02, 2002	27.23	27.33	27.05	27.10	5,457	+0.00(+0.00%)
Apr 01, 2002	26.92	27.33	26.92	27.10	16,159	+0.17(+0.62%)
Mar 29, 2002	26.87	27.09	26.73	26.93	20,867	+0.00(+0.00%)
Mar 28, 2002	26.87	27.09	26.73	26.93	20,439	+0.07(+0.24%)
Mar 27, 2002	26.63	26.87	26.59	26.87	1,712	+0.00(+0.00%)
Mar 26, 2002	26.18	26.87	26.16	26.87	90,106	+0.53(+2.02%)
Mar 25, 2002	26.16	26.40	26.16	26.33	19,262	+0.17(+0.64%)
Mar 22, 2002	26.26	26.30	26.16	26.16	21,616	-0.14(-0.53%)
Mar 21, 2002	26.26	26.30	26.08	26.30	9,524	+0.05(+0.18%)
Mar 20, 2002	26.16	26.26	26.16	26.26	13,590	+0.05(+0.18%)
Mar 19, 2002	26.16	26.22	26.16	26.21	16,159	+0.00(+0.00%)
Mar 18, 2002	26.39	26.40	26.09	26.21	32,746	+0.05(+0.18%)
Mar 15, 2002	26.28	26.35	26.12	26.16	12,627	-0.14(-0.53%)
Mar 14, 2002	26.19	26.30	26.16	26.30	10,380	+0.14(+0.54%)
Mar 13, 2002	26.21	26.21	26.16	26.16	4,922	+0.02(+0.07%)
Mar 12, 2002	26.26	26.26	26.15	26.15	7,276	-0.02(-0.07%)
Mar 11, 2002	26.08	26.26	26.05	26.16	18,620	-0.05(-0.18%)
Mar 08, 2002	26.16	26.22	26.07	26.21	45,481	+0.05(+0.18%)
Mar 07, 2002	25.98	26.22	25.98	26.16	22,258	+0.00(+0.00%)
Mar 06, 2002	26.09	26.23	25.74	26.16	13,269	+0.46(+1.78%)
Mar 05, 2002	26.16	26.28	25.71	25.71	7,919	-0.55(-2.10%)
Mar 04, 2002	26.07	26.26	25.98	26.26	9,524	+0.23(+0.90%)
Mar 01, 2002	25.51	26.05	25.51	26.02	4,066	-0.12(-0.46%)
Feb 28, 2002	26.01	26.15	25.47	26.15	14,553	+0.30(+1.16%)
Feb 27, 2002	26.32	26.32	25.85	25.85	2,996	-0.46(-1.74%)
Feb 26, 2002	26.40	26.40	25.80	26.30	20,653	-0.09(-0.35%)
Feb 25, 2002	26.63	27.47	26.21	26.40	11,343	-0.23(-0.88%)
Feb 22, 2002	25.46	26.63	25.29	26.63	7,062	+1.11(+4.36%)
Feb 21, 2002	25.70	26.17	25.52	25.52	4,280	-0.18(-0.69%)
Feb 20, 2002	26.62	26.62	25.60	25.70	4,066	+0.00(+0.00%)
Feb 19, 2002	25.16	26.48	25.16	25.70	19,369	+0.53(+2.11%)
Feb 18, 2002	25.38	25.50	25.16	25.16	963	+0.00(+0.00%)
Feb 15, 2002	25.38	25.50	25.16	25.16	749	-1.56(-5.84%)
Feb 14, 2002	25.70	26.73	24.95	26.73	5,457	+1.07(+4.19%)
Feb 13, 2002	25.32	25.65	25.00	25.65	2,247	+0.75(+3.00%)
Feb 12, 2002	24.86	25.00	24.86	24.90	856	-0.07(-0.30%)
Feb 11, 2002	25.84	25.84	24.91	24.98	3,959	-0.62(-2.44%)
Feb 08, 2002	25.59	25.79	25.04	25.60	3,317	+0.11(+0.43%)
Feb 07, 2002	25.99	26.08	25.05	25.49	8,989	-0.40(-1.55%)
Feb 06, 2002	26.03	26.03	25.58	25.89	29,321	+0.09(+0.36%)
Feb 05, 2002	25.32	25.80	25.23	25.80	6,955	+0.38(+1.51%)
Feb 04, 2002	25.23	25.42	25.23	25.42	1,926	+0.18(+0.70%)