Lawson Products IN (NQ: LAWS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2002	27.94	27.94	27.46	27.78	1,022	+0.32(+1.17%)
Aug 29, 2002	27.05	27.67	27.05	27.46	11,800	+0.41(+1.52%)
Aug 28, 2002	27.97	27.97	27.05	27.05	4,500	-0.05(-0.18%)
Aug 27, 2002	27.92	27.92	27.05	27.10	20,200	-0.83(-2.97%)
Aug 26, 2002	26.83	27.93	26.83	27.93	4,700	+1.11(+4.14%)
Aug 23, 2002	27.41	27.99	26.82	26.82	7,900	-0.59(-2.15%)
Aug 22, 2002	27.20	27.85	27.16	27.41	3,800	-0.09(-0.33%)
Aug 21, 2002	26.70	27.50	26.66	27.50	8,100	+0.50(+1.85%)
Aug 20, 2002	27.89	27.95	27.00	27.00	10,500	-0.95(-3.40%)
Aug 16, 2002	28.14	28.18	25.89	27.95	10,000	-0.04(-0.15%)
Aug 15, 2002	27.13	28.10	26.69	27.99	6,500	+0.86(+3.17%)
Aug 14, 2002	26.70	27.25	26.25	27.13	27,900	+0.13(+0.48%)
Aug 13, 2002	26.77	27.37	26.77	27.00	10,800	+0.24(+0.90%)
Aug 12, 2002	26.60	27.75	26.60	26.76	35,800	-0.89(-3.22%)
Aug 07, 2002	27.19	27.65	27.19	27.65	5,000	+0.46(+1.69%)
Aug 06, 2002	26.59	27.19	26.59	27.19	3,900	+0.78(+2.95%)
Aug 05, 2002	26.80	26.82	26.41	26.41	2,100	-0.41(-1.53%)
Aug 02, 2002	26.80	27.24	26.80	26.82	4,959	-0.75(-2.72%)
Aug 01, 2002	27.79	27.80	27.01	27.57	4,500	+0.58(+2.15%)
Jul 31, 2002	27.99	27.99	26.99	26.99	8,600	-0.43(-1.57%)
Jul 30, 2002	27.90	27.90	27.29	27.42	13,200	-0.46(-1.65%)
Jul 29, 2002	25.50	27.90	25.50	27.88	27,900	+2.03(+7.85%)
Jul 26, 2002	25.77	25.99	25.50	25.85	14,100	-0.25(-0.96%)
Jul 25, 2002	25.69	26.51	25.50	26.10	1,880,000	+0.10(+0.38%)
Jul 24, 2002	25.57	26.45	24.72	26.00	16,300	+0.32(+1.25%)
Jul 23, 2002	26.77	27.35	25.57	25.68	27,200	-1.24(-4.61%)
Jul 22, 2002	27.87	27.87	26.75	26.92	32,400	-1.14(-4.06%)
Jul 19, 2002	27.95	28.48	27.92	28.06	11,800	-0.41(-1.44%)
Jul 17, 2002	28.53	28.54	28.01	28.47	19,300	-0.55(-1.90%)
Jul 12, 2002	29.40	29.74	28.68	29.02	70,500	-0.70(-2.36%)
Jul 11, 2002	29.90	29.97	28.94	29.72	7,300	-0.15(-0.50%)
Jul 10, 2002	29.73	30.00	29.65	29.87	13,900	-0.13(-0.43%)
Jul 09, 2002	29.66	30.00	29.66	30.00	3,600	+0.34(+1.15%)
Jul 08, 2002	30.00	30.00	29.66	29.66	4,100	-0.34(-1.13%)
Jul 05, 2002	29.99	30.00	29.99	30.00	6,400	+0.33(+1.11%)
Jul 04, 2002	29.60	29.80	29.30	29.67	8,600	+0.00(+0.00%)
Jul 03, 2002	29.60	29.80	29.30	29.67	8,600	-0.22(-0.74%)
Jul 02, 2002	29.87	30.74	29.87	29.89	11,600	-0.43(-1.42%)
Jul 01, 2002	30.49	30.60	29.69	30.32	12,500	-0.49(-1.59%)
Jun 28, 2002	30.59	31.10	29.32	30.81	60,900	+0.21(+0.69%)
Jun 27, 2002	29.99	30.60	29.55	30.60	6,100	+0.65(+2.17%)
Jun 26, 2002	29.81	30.00	29.35	29.95	13,400	+0.04(+0.14%)
Jun 25, 2002	28.26	30.00	28.26	29.91	12,300	+0.33(+1.12%)
Jun 21, 2002	28.74	29.80	28.19	29.58	25,500	+1.06(+3.72%)
Jun 20, 2002	28.65	28.74	28.48	28.52	21,700	+0.22(+0.78%)
Jun 19, 2002	28.25	28.55	27.64	28.30	19,000	+0.39(+1.40%)
Jun 18, 2002	27.72	27.97	27.56	27.91	7,300	+0.21(+0.76%)
Jun 17, 2002	27.75	27.80	27.33	27.70	13,300	+0.37(+1.35%)
Jun 14, 2002	27.54	28.25	27.33	27.33	21,500	-0.07(-0.26%)
Jun 12, 2002	27.75	27.93	27.40	27.40	34,000	-0.25(-0.90%)
Jun 11, 2002	29.09	29.55	28.24	27.65	19,200	+0.03(+0.11%)
Jun 10, 2002	27.51	28.56	27.51	27.62	17,300	+0.82(+3.06%)
Jun 07, 2002	27.72	28.11	26.60	26.80	13,500	-0.82(-2.97%)
Jun 06, 2002	30.42	30.42	27.62	27.62	19,400	-1.48(-5.09%)