Lawson Products IN (NQ: LAWS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2003	24.55	25.84	24.55	25.45	12,092	+0.99(+4.05%)
Jul 30, 2003	24.99	25.94	24.46	24.46	14,018	-0.27(-1.09%)
Jul 29, 2003	24.74	24.97	24.59	24.73	2,247	+0.15(+0.60%)
Jul 28, 2003	25.01	25.01	24.58	24.59	9,417	-0.35(-1.39%)
Jul 25, 2003	25.25	25.25	24.77	24.93	7,598	-0.12(-0.48%)
Jul 24, 2003	25.62	25.91	25.05	25.05	8,454	-0.20(-0.78%)
Jul 23, 2003	25.56	25.56	25.25	25.25	2,247	-0.12(-0.47%)
Jul 22, 2003	25.74	25.94	25.30	25.37	4,601	-0.37(-1.45%)
Jul 21, 2003	26.17	26.34	25.28	25.74	3,745	-0.68(-2.58%)
Jul 18, 2003	26.39	26.43	26.08	26.43	8,989	-0.01(-0.04%)
Jul 17, 2003	26.33	26.63	26.33	26.44	14,553	-0.59(-2.18%)
Jul 16, 2003	26.73	27.04	26.19	27.02	13,804	+0.30(+1.12%)
Jul 15, 2003	27.08	27.27	26.45	26.72	5,457	-0.47(-1.72%)
Jul 14, 2003	27.30	27.54	26.85	27.19	5,671	+0.05(+0.17%)
Jul 11, 2003	26.18	27.29	26.18	27.15	3,745	+0.73(+2.76%)
Jul 10, 2003	27.46	27.46	26.23	26.42	4,280	-0.94(-3.45%)
Jul 09, 2003	27.34	27.52	26.87	27.36	14,018	-0.20(-0.71%)
Jul 08, 2003	27.10	27.56	27.10	27.56	9,310	+0.78(+2.93%)
Jul 07, 2003	27.00	27.55	24.97	26.77	13,590	+0.21(+0.81%)
Jul 03, 2003	25.38	27.57	25.38	26.56	5,564	-1.35(-4.85%)
Jul 02, 2003	25.28	27.75	25.28	27.91	15,624	+1.29(+4.84%)
Jul 01, 2003	25.70	26.62	24.54	26.62	13,804	+1.01(+3.94%)
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%)