Lawson Products IN (NQ: LAWS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2002	26.11	26.11	25.66	25.96	1,093	+0.30(+1.17%)
Aug 29, 2002	25.28	25.86	25.28	25.66	12,627	+0.38(+1.52%)
Aug 28, 2002	26.14	26.14	25.28	25.28	4,815	-0.05(-0.18%)
Aug 27, 2002	26.09	26.09	25.28	25.32	21,616	-0.78(-2.97%)
Aug 26, 2002	25.07	26.10	25.07	26.10	5,029	+1.04(+4.14%)
Aug 23, 2002	25.61	26.16	25.06	25.06	8,454	-0.55(-2.15%)
Aug 22, 2002	25.42	26.02	25.38	25.61	4,066	-0.08(-0.33%)
Aug 21, 2002	24.95	25.70	24.91	25.70	8,668	+0.47(+1.85%)
Aug 20, 2002	26.06	26.12	25.23	25.23	11,236	-0.89(-3.40%)
Aug 16, 2002	26.29	26.33	24.19	26.12	10,701	-0.04(-0.15%)
Aug 15, 2002	25.35	26.26	24.94	26.16	6,955	+0.80(+3.17%)
Aug 14, 2002	24.95	25.46	24.53	25.35	29,857	+0.12(+0.48%)
Aug 13, 2002	25.02	25.58	25.02	25.23	11,557	+0.22(+0.90%)
Aug 12, 2002	24.86	25.93	24.86	25.01	38,311	-0.83(-3.22%)
Aug 07, 2002	25.41	25.84	25.41	25.84	5,350	+0.43(+1.69%)
Aug 06, 2002	24.85	25.41	24.85	25.41	4,173	+0.73(+2.95%)
Aug 05, 2002	25.04	25.06	24.68	24.68	2,247	-0.38(-1.53%)
Aug 02, 2002	25.04	25.45	25.04	25.06	5,306	-0.70(-2.72%)
Aug 01, 2002	25.97	25.98	25.24	25.76	4,815	+0.54(+2.15%)
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%)