Lawson Products IN (NQ: LAWS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2002	26.15	26.15	25.22	25.22	9,203	-0.40(-1.57%)
Jul 30, 2002	26.07	26.07	25.50	25.62	14,125	-0.43(-1.65%)
Jul 29, 2002	23.83	26.07	23.83	26.05	29,857	+1.90(+7.85%)
Jul 26, 2002	24.08	24.29	23.83	24.16	15,089	-0.23(-0.96%)
Jul 25, 2002	24.01	24.77	23.83	24.39	2,011,870	+0.09(+0.38%)
Jul 24, 2002	23.89	24.72	23.10	24.30	17,443	+0.30(+1.25%)
Jul 23, 2002	25.02	25.56	23.89	24.00	29,107	-1.16(-4.61%)
Jul 22, 2002	26.04	26.04	25.00	25.16	34,672	-1.07(-4.06%)
Jul 19, 2002	26.12	26.61	26.09	26.22	12,627	-0.38(-1.44%)
Jul 17, 2002	26.66	26.67	26.17	26.60	20,653	-0.51(-1.90%)
Jul 12, 2002	27.47	27.79	26.80	27.12	75,445	-0.65(-2.36%)
Jul 11, 2002	27.94	28.01	27.04	27.77	7,812	-0.14(-0.50%)
Jul 10, 2002	27.78	28.03	27.71	27.91	14,875	-0.12(-0.43%)
Jul 09, 2002	27.72	28.03	27.72	28.03	3,852	+0.32(+1.15%)
Jul 08, 2002	28.03	28.03	27.72	27.72	4,387	-0.32(-1.13%)
Jul 05, 2002	28.02	28.03	28.02	28.03	6,848	+0.31(+1.11%)
Jul 04, 2002	27.66	27.85	27.38	27.73	9,203	+0.00(+0.00%)
Jul 03, 2002	27.66	27.85	27.38	27.73	9,203	-0.21(-0.74%)
Jul 02, 2002	27.91	28.73	27.91	27.93	12,413	-0.40(-1.42%)
Jul 01, 2002	28.49	28.59	27.74	28.33	13,376	-0.46(-1.59%)
Jun 28, 2002	28.58	29.06	27.40	28.79	65,171	+0.20(+0.69%)
Jun 27, 2002	28.02	28.59	27.61	28.59	6,527	+0.61(+2.17%)
Jun 26, 2002	27.86	28.03	27.43	27.99	14,339	+0.04(+0.14%)
Jun 25, 2002	26.41	28.03	26.41	27.95	13,162	+0.31(+1.12%)
Jun 21, 2002	26.86	27.85	26.34	27.64	27,288	+0.99(+3.72%)
Jun 20, 2002	26.77	26.86	26.61	26.65	23,222	+0.21(+0.78%)
Jun 19, 2002	26.40	26.68	25.83	26.45	20,332	+0.36(+1.40%)
Jun 18, 2002	25.90	26.14	25.75	26.08	7,812	+0.20(+0.76%)
Jun 17, 2002	25.93	25.98	25.54	25.88	14,232	+0.35(+1.35%)
Jun 14, 2002	25.73	26.40	25.54	25.54	23,008	-0.07(-0.26%)
Jun 12, 2002	25.93	26.10	25.60	25.60	36,384	-0.23(-0.90%)
Jun 11, 2002	27.18	27.61	26.39	25.84	20,546	+0.03(+0.11%)
Jun 10, 2002	25.71	26.69	25.71	25.81	18,513	+0.77(+3.06%)
Jun 07, 2002	25.90	26.27	24.86	25.04	14,446	-0.77(-2.97%)
Jun 06, 2002	28.43	28.43	25.81	25.81	20,760	-1.38(-5.09%)
Jun 05, 2002	27.00	27.81	27.00	27.19	8,454	-1.75(-6.03%)
May 31, 2002	29.02	29.25	28.47	28.94	10,915	-0.69(-2.33%)
May 28, 2002	29.55	29.63	28.83	29.63	18,085	+0.48(+1.63%)
May 27, 2002	28.41	29.73	28.41	29.16	12,413	+0.00(+0.00%)
May 24, 2002	28.41	29.73	28.41	29.16	11,985	-0.05(-0.16%)
May 23, 2002	28.55	29.48	28.54	29.20	25,576	+0.51(+1.79%)
May 22, 2002	29.05	29.05	28.69	28.69	4,066	-0.36(-1.25%)
May 21, 2002	29.44	29.81	28.85	29.05	10,487	-0.06(-0.19%)
May 20, 2002	29.98	30.01	29.11	29.11	5,029	-0.30(-1.02%)
May 17, 2002	31.02	29.91	29.41	29.41	3,638	-0.12(-0.41%)
May 16, 2002	31.02	31.02	29.24	29.53	21,295	-0.88(-2.89%)
May 15, 2002	29.90	31.02	29.90	30.41	31,890	+0.04(+0.12%)
May 14, 2002	28.74	30.37	28.74	30.37	27,716	+1.85(+6.49%)
May 13, 2002	28.64	29.38	28.52	28.52	16,266	-0.07(-0.26%)
May 10, 2002	29.01	29.82	28.59	28.59	17,657	-0.47(-1.61%)
May 09, 2002	30.15	30.15	29.06	29.06	6,848	-1.04(-3.45%)
May 08, 2002	30.28	30.41	29.87	30.10	10,594	+0.16(+0.53%)
May 07, 2002	30.17	30.70	29.94	29.94	15,731	+0.16(+0.53%)
May 06, 2002	30.98	31.04	29.77	29.78	15,303	-1.14(-3.69%)
May 03, 2002	29.69	30.92	29.68	30.92	19,155	+1.08(+3.63%)
May 02, 2002	29.25	30.76	29.16	29.84	24,506	-0.81(-2.65%)