Lawson Products IN (NQ: LAWS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2004	35.02	35.49	34.60	34.68	10,487	-0.43(-1.22%)
Aug 30, 2004	35.25	35.98	35.11	35.11	9,738	-0.85(-2.36%)
Aug 27, 2004	35.21	35.96	34.75	35.96	3,317	+0.58(+1.64%)
Aug 26, 2004	35.88	35.88	34.88	35.38	20,225	+0.34(+0.96%)
Aug 25, 2004	35.22	36.35	34.57	35.04	16,908	-0.03(-0.08%)
Aug 24, 2004	36.00	36.00	34.48	35.07	12,199	-0.34(-0.95%)
Aug 23, 2004	35.41	36.09	35.39	35.41	11,236	-0.38(-1.07%)
Aug 20, 2004	35.60	35.79	35.40	35.79	3,206	+0.36(+1.03%)
Aug 19, 2004	35.31	35.59	35.31	35.43	9,952	+0.10(+0.29%)
Aug 18, 2004	35.60	35.60	35.26	35.32	8,305	-0.11(-0.32%)
Aug 17, 2004	35.57	35.62	35.14	35.43	13,269	-0.08(-0.24%)
Aug 16, 2004	34.98	35.52	34.48	35.52	14,018	+0.50(+1.41%)
Aug 13, 2004	34.35	35.02	34.18	35.02	8,561	+0.56(+1.63%)
Aug 12, 2004	35.54	35.54	34.46	34.46	2,889	-1.37(-3.83%)
Aug 11, 2004	34.07	35.91	34.07	35.84	21,509	+1.17(+3.37%)
Aug 10, 2004	33.54	34.67	33.49	34.67	8,454	+1.17(+3.49%)
Aug 09, 2004	33.28	33.74	33.19	33.50	10,059	-0.14(-0.42%)
Aug 06, 2004	34.03	34.49	33.18	33.64	11,878	-0.39(-1.15%)
Aug 05, 2004	33.44	34.72	33.44	34.03	21,188	-0.47(-1.35%)
Aug 04, 2004	33.54	34.56	33.20	34.50	6,527	+0.80(+2.38%)
Aug 03, 2004	33.69	33.82	33.41	33.70	12,734	-0.12(-0.36%)
Aug 02, 2004	34.38	34.43	33.27	33.82	21,616	-0.87(-2.51%)
Jul 30, 2004	34.62	34.69	34.42	34.69	6,313	+0.20(+0.57%)
Jul 29, 2004	34.39	34.87	34.30	34.49	6,527	-0.08(-0.24%)
Jul 28, 2004	34.37	34.61	34.15	34.57	14,339	+0.02(+0.05%)
Jul 27, 2004	34.37	34.71	34.37	34.56	10,594	-0.11(-0.32%)
Jul 26, 2004	34.12	34.67	34.12	34.67	19,690	+0.07(+0.19%)
Jul 23, 2004	34.64	35.00	34.12	34.60	17,122	+0.38(+1.12%)
Jul 22, 2004	34.87	35.71	34.22	34.22	24,720	-0.37(-1.08%)
Jul 21, 2004	35.58	36.13	34.59	34.59	63,245	-0.85(-2.40%)
Jul 20, 2004	34.96	35.48	34.60	35.44	13,162	+0.68(+1.96%)
Jul 19, 2004	34.95	35.20	34.53	34.76	11,557	+0.16(+0.46%)
Jul 16, 2004	34.59	35.23	34.59	34.60	8,668	+0.00(+0.00%)
Jul 15, 2004	35.32	35.41	34.60	34.60	12,092	-0.75(-2.11%)
Jul 14, 2004	35.36	35.58	34.85	35.35	28,786	+0.01(+0.03%)
Jul 13, 2004	34.76	35.52	34.76	35.34	8,882	-0.05(-0.13%)
Jul 12, 2004	34.40	35.41	34.40	35.39	12,306	+0.83(+2.41%)
Jul 09, 2004	35.33	35.33	34.56	34.56	6,420	-0.17(-0.48%)
Jul 08, 2004	35.47	35.56	34.72	34.72	5,136	-0.67(-1.90%)
Jul 07, 2004	34.44	35.71	34.44	35.40	52,008	+0.82(+2.38%)
Jul 06, 2004	35.52	35.70	34.57	34.57	7,383	-1.03(-2.89%)
Jul 02, 2004	35.70	35.70	35.55	35.60	6,848	+0.09(+0.26%)
Jul 01, 2004	35.49	35.73	35.49	35.51	28,358	-0.14(-0.39%)
Jun 30, 2004	35.46	35.79	35.13	35.65	27,074	+0.25(+0.71%)
Jun 29, 2004	33.97	35.42	33.97	35.40	23,222	+0.73(+2.10%)
Jun 28, 2004	34.38	34.67	34.38	34.67	18,192	+0.09(+0.27%)
Jun 25, 2004	33.99	34.59	33.99	34.57	40,451	+1.05(+3.12%)
Jun 24, 2004	34.21	34.38	33.53	33.53	15,624	-0.62(-1.81%)
Jun 23, 2004	34.34	34.46	33.50	34.14	16,159	-0.06(-0.16%)
Jun 22, 2004	34.11	34.32	33.32	34.20	28,572	+0.00(+0.00%)
Jun 21, 2004	34.24	34.32	34.14	34.20	7,491	+0.04(+0.11%)
Jun 18, 2004	34.56	34.82	33.50	34.16	34,993	-0.36(-1.03%)
Jun 17, 2004	34.64	34.80	34.21	34.52	22,687	+0.18(+0.52%)
Jun 16, 2004	34.19	34.41	34.15	34.34	13,697	+0.15(+0.44%)
Jun 15, 2004	33.50	34.57	33.50	34.19	22,151	+0.26(+0.77%)
Jun 14, 2004	34.28	34.48	33.48	33.93	39,916	-0.36(-1.06%)
Jun 10, 2004	34.02	34.29	33.78	34.29	24,292	+0.65(+1.94%)
Jun 09, 2004	34.40	34.48	33.64	33.64	11,236	-0.75(-2.17%)
Jun 08, 2004	33.16	34.51	33.00	34.39	11,450	+1.38(+4.19%)
Jun 07, 2004	32.25	33.39	31.93	33.00	7,169	+0.98(+3.06%)
Jun 04, 2004	31.40	32.60	31.40	32.02	9,631	+0.25(+0.79%)
Jun 03, 2004	32.03	32.20	31.19	31.77	16,373	-0.47(-1.45%)
Jun 02, 2004	33.29	33.29	32.05	32.24	13,590	-0.70(-2.13%)
Jun 01, 2004	32.80	33.25	32.53	32.94	11,022	+0.09(+0.28%)
May 28, 2004	33.64	33.83	32.82	32.85	7,276	-0.86(-2.55%)
May 27, 2004	33.62	33.71	33.24	33.71	7,491	+0.22(+0.67%)
May 26, 2004	33.19	33.48	32.95	33.48	9,631	-0.15(-0.44%)
May 25, 2004	32.42	33.63	32.35	33.63	19,369	+0.93(+2.83%)
May 24, 2004	32.51	32.71	32.45	32.71	4,280	+0.23(+0.72%)
May 21, 2004	32.68	32.93	32.24	32.47	9,096	-0.20(-0.60%)
May 20, 2004	32.34	32.71	32.34	32.67	15,624	+0.34(+1.04%)
May 19, 2004	32.41	32.85	32.06	32.33	10,487	+0.32(+0.99%)
May 18, 2004	31.31	32.24	31.31	32.01	11,557	+0.45(+1.42%)
May 17, 2004	31.07	32.45	30.84	31.57	16,480	+0.59(+1.90%)
May 14, 2004	31.00	31.21	30.88	30.98	4,708	-0.10(-0.33%)
May 13, 2004	31.93	31.93	31.08	31.08	3,210	-0.69(-2.18%)
May 12, 2004	31.22	31.77	30.93	31.77	7,383	+0.09(+0.29%)
May 11, 2004	30.91	31.68	30.52	31.68	10,594	+0.70(+2.26%)
May 10, 2004	30.08	31.64	30.08	30.98	18,085	+0.45(+1.47%)
May 07, 2004	31.39	31.85	30.53	30.53	13,804	-1.02(-3.23%)
May 06, 2004	32.01	32.14	31.14	31.55	8,882	-0.67(-2.09%)
May 05, 2004	32.64	32.64	32.22	32.22	2,461	-0.35(-1.06%)
May 04, 2004	32.60	32.71	32.25	32.57	7,276	+0.00(+0.00%)
May 03, 2004	32.80	32.85	32.35	32.57	24,506	+0.00(+0.00%)
Apr 30, 2004	32.26	32.81	32.09	32.57	8,989	+0.14(+0.43%)
Apr 29, 2004	33.15	33.76	32.43	32.43	13,697	-0.50(-1.53%)
Apr 28, 2004	33.46	33.86	32.70	32.93	14,446	-0.76(-2.25%)
Apr 27, 2004	33.55	33.87	33.55	33.69	13,162	+0.19(+0.56%)
Apr 26, 2004	32.77	33.50	32.77	33.50	13,376	+0.63(+1.90%)
Apr 23, 2004	31.80	32.87	31.80	32.87	3,103	+0.36(+1.09%)
Apr 22, 2004	31.26	32.56	31.21	32.52	22,151	+1.07(+3.39%)
Apr 21, 2004	30.79	31.58	30.60	31.45	9,096	+0.37(+1.20%)
Apr 20, 2004	31.53	31.74	30.84	31.08	2,996	-0.25(-0.81%)
Apr 19, 2004	31.29	31.48	31.25	31.33	4,494	+0.03(+0.09%)
Apr 16, 2004	31.01	31.35	30.60	31.30	5,992	+0.42(+1.36%)
Apr 15, 2004	31.15	31.15	30.40	30.88	7,383	-0.31(-0.99%)
Apr 14, 2004	31.42	31.71	30.97	31.19	8,561	-0.34(-1.07%)
Apr 13, 2004	32.23	32.23	31.30	31.53	5,992	-0.85(-2.63%)
Apr 12, 2004	32.01	32.42	31.65	32.38	8,775	-0.04(-0.12%)
Apr 08, 2004	32.36	32.64	32.33	32.42	7,276	+0.08(+0.26%)
Apr 07, 2004	32.12	32.33	31.74	32.33	5,136	+0.50(+1.56%)
Apr 06, 2004	31.66	32.23	31.66	31.84	7,598	-0.38(-1.19%)
Apr 05, 2004	31.41	32.24	31.41	32.22	23,864	+0.78(+2.47%)
Apr 02, 2004	31.28	32.01	31.03	31.44	12,306	+0.36(+1.17%)
Apr 01, 2004	30.17	31.29	30.17	31.08	15,624	+0.71(+2.34%)
Mar 31, 2004	29.56	30.47	29.20	30.37	25,041	+0.93(+3.17%)
Mar 30, 2004	28.89	29.44	28.84	29.44	14,553	+0.70(+2.44%)
Mar 29, 2004	27.87	28.92	27.60	28.73	8,454	+0.76(+2.71%)
Mar 26, 2004	27.91	28.12	27.13	27.98	5,992	+0.19(+0.67%)
Mar 25, 2004	26.77	28.01	26.63	27.79	9,952	+1.01(+3.77%)
Mar 24, 2004	26.84	27.26	26.69	26.78	4,494	+0.05(+0.17%)
Mar 23, 2004	27.65	27.65	26.73	26.73	9,203	-0.72(-2.62%)
Mar 22, 2004	27.24	27.63	26.89	27.45	9,738	-0.06(-0.20%)
Mar 19, 2004	27.89	27.89	27.20	27.51	10,166	-0.55(-1.96%)
Mar 18, 2004	28.66	28.66	28.05	28.06	5,350	-0.71(-2.47%)
Mar 17, 2004	27.79	28.77	27.64	28.77	4,494	+1.56(+5.73%)
Mar 16, 2004	28.53	28.53	27.21	27.21	9,417	-1.92(-6.58%)
Mar 15, 2004	29.34	29.59	28.55	29.13	9,524	-0.53(-1.80%)
Mar 12, 2004	29.18	29.66	28.46	29.66	7,276	+1.39(+4.93%)
Mar 11, 2004	29.17	29.17	28.18	28.27	7,598	-0.34(-1.18%)
Mar 10, 2004	29.89	30.09	28.60	28.60	5,885	-1.76(-5.79%)
Mar 09, 2004	31.15	31.15	30.36	30.36	1,391	-0.15(-0.49%)
Mar 08, 2004	30.83	31.16	30.51	30.51	3,531	+0.27(+0.90%)
Mar 05, 2004	30.23	30.95	30.19	30.24	6,527	-0.06(-0.19%)
Mar 04, 2004	29.62	30.30	28.97	30.30	7,598	+1.15(+3.94%)
Mar 03, 2004	29.03	29.64	28.97	29.15	9,738	-0.74(-2.47%)
Mar 02, 2004	31.49	31.49	29.44	29.88	17,122	-2.35(-7.28%)
Mar 01, 2004	32.14	32.23	30.89	32.23	8,989	+0.37(+1.17%)
Feb 27, 2004	31.15	32.20	30.85	31.86	10,166	-0.06(-0.18%)
Feb 26, 2004	30.70	31.96	30.65	31.91	9,096	+1.29(+4.21%)
Feb 25, 2004	29.87	30.62	29.73	30.62	9,845	+0.44(+1.45%)
Feb 24, 2004	29.55	30.21	29.55	30.18	3,959	+0.60(+2.02%)
Feb 23, 2004	29.05	29.88	29.05	29.58	14,767	-0.01(-0.03%)
Feb 20, 2004	29.90	30.07	28.71	29.59	5,029	+0.67(+2.33%)
Feb 19, 2004	29.62	29.87	28.92	28.92	8,133	-0.14(-0.48%)
Feb 18, 2004	29.15	29.44	29.06	29.06	5,136	-0.34(-1.14%)
Feb 17, 2004	29.19	29.43	28.64	29.40	5,029	+1.08(+3.83%)
Feb 13, 2004	29.18	29.43	28.31	28.31	11,450	-0.24(-0.85%)
Feb 12, 2004	28.73	29.10	28.56	28.56	1,605	-0.16(-0.54%)
Feb 11, 2004	28.72	28.72	28.34	28.71	1,498	+0.07(+0.25%)
Feb 10, 2004	27.41	28.64	27.41	28.64	11,022	+0.75(+2.68%)
Feb 09, 2004	27.58	28.02	27.58	27.89	5,136	-0.14(-0.50%)
Feb 06, 2004	27.57	28.03	27.13	28.03	2,782	+0.93(+3.45%)
Feb 05, 2004	27.38	27.50	26.97	27.10	2,675	+0.16(+0.59%)
Feb 04, 2004	27.65	28.15	26.63	26.94	12,306	-0.81(-2.93%)
Feb 03, 2004	28.40	28.40	27.58	27.75	4,173	-0.14(-0.50%)
Feb 02, 2004	28.04	28.39	27.79	27.89	4,280	-0.14(-0.50%)
Jan 30, 2004	28.35	28.40	28.03	28.03	2,247	+0.00(+0.00%)
Jan 29, 2004	28.08	28.31	28.03	28.03	4,708	-0.03(-0.10%)
Jan 28, 2004	28.99	28.99	28.06	28.06	4,280	-1.40(-4.76%)
Jan 27, 2004	29.87	29.88	28.99	29.46	3,531	-0.12(-0.41%)
Jan 26, 2004	29.44	29.58	29.01	29.58	4,708	+0.15(+0.51%)
Jan 23, 2004	29.23	29.44	29.14	29.44	11,236	+0.14(+0.48%)
Jan 22, 2004	29.43	29.43	29.17	29.30	3,531	+0.44(+1.52%)
Jan 21, 2004	29.22	29.45	28.86	28.86	2,354	-0.51(-1.75%)
Jan 20, 2004	29.89	29.89	29.37	29.37	7,598	-0.08(-0.26%)
Jan 16, 2004	30.32	30.35	29.45	29.45	16,908	-0.82(-2.71%)
Jan 15, 2004	28.74	30.27	28.59	30.27	11,903	-0.55(-1.79%)
Jan 14, 2004	30.36	30.82	29.92	30.82	7,203	+0.56(+1.85%)
Jan 13, 2004	29.00	30.26	29.00	30.26	7,523	+0.78(+2.66%)
Jan 12, 2004	29.80	29.90	29.01	29.47	7,527	+0.04(+0.13%)
Jan 09, 2004	30.01	30.11	29.44	29.44	1,712	-1.24(-4.05%)
Jan 08, 2004	30.72	30.72	29.44	30.68	9,634	-0.08(-0.27%)
Jan 07, 2004	31.21	31.21	29.96	30.76	6,420	+0.23(+0.77%)
Jan 06, 2004	30.94	31.29	30.49	30.53	11,771	-0.67(-2.16%)
Jan 05, 2004	31.25	31.25	30.72	31.20	5,243	+0.04(+0.12%)
Jan 02, 2004	30.13	31.43	29.86	31.16	26,004	+0.26(+0.85%)
Dec 31, 2003	31.85	32.14	30.90	30.90	7,812	-1.56(-4.81%)
Dec 30, 2003	31.82	32.47	31.77	32.46	14,308	+0.69(+2.18%)
Dec 29, 2003	31.29	31.77	30.38	31.77	6,481	+0.68(+2.19%)
Dec 26, 2003	31.28	31.32	30.38	31.09	6,083	-0.07(-0.24%)
Dec 24, 2003	31.49	31.61	31.16	31.16	5,159	-0.07(-0.24%)
Dec 23, 2003	29.45	31.24	29.45	31.24	18,121	+1.34(+4.47%)
Dec 22, 2003	30.65	30.65	29.62	29.90	7,478	-0.69(-2.26%)
Dec 19, 2003	31.25	31.43	30.11	30.59	8,037	+0.16(+0.52%)
Dec 18, 2003	30.56	30.93	30.12	30.44	5,497	-0.40(-1.30%)
Dec 17, 2003	29.21	30.84	29.05	30.84	2,712	+0.47(+1.54%)
Dec 16, 2003	30.44	31.07	29.69	30.37	3,317	-0.33(-1.07%)
Dec 15, 2003	31.28	31.77	30.70	30.70	6,656	-0.16(-0.51%)
Dec 12, 2003	30.61	31.23	30.61	30.86	5,178	-0.44(-1.40%)
Dec 11, 2003	31.29	31.74	29.92	31.29	11,343	+0.23(+0.75%)
Dec 10, 2003	30.80	31.18	30.39	31.06	3,062	+0.20(+0.64%)
Dec 09, 2003	30.84	31.48	30.74	30.86	6,970	-0.11(-0.36%)
Dec 08, 2003	30.74	31.63	30.74	30.98	7,133	-0.14(-0.45%)
Dec 05, 2003	30.74	31.40	30.74	31.12	3,959	+0.37(+1.22%)
Dec 04, 2003	30.87	31.10	30.74	30.74	4,444	+0.00(+0.00%)
Dec 03, 2003	31.39	31.77	30.74	30.74	7,646	-1.44(-4.47%)
Dec 02, 2003	32.36	32.38	31.99	32.18	3,647	-0.20(-0.61%)
Dec 01, 2003	32.23	32.38	31.75	32.38	12,428	+0.60(+1.88%)
Nov 28, 2003	31.37	31.78	31.37	31.78	6,157	+0.49(+1.55%)
Nov 26, 2003	30.84	31.30	30.58	31.29	10,983	+0.83(+2.73%)
Nov 25, 2003	29.66	31.07	29.66	30.46	14,623	+0.47(+1.56%)
Nov 24, 2003	30.20	30.35	29.25	30.00	14,907	+0.70(+2.39%)
Nov 21, 2003	29.00	29.44	29.00	29.30	10,412	-0.14(-0.48%)
Nov 20, 2003	29.62	29.78	28.53	29.44	13,664	-0.33(-1.10%)
Nov 19, 2003	28.51	29.76	28.06	29.76	5,588	+1.31(+4.60%)
Nov 18, 2003	29.01	29.43	28.45	28.45	2,788	-0.72(-2.47%)
Nov 17, 2003	29.01	30.20	28.51	29.17	2,845	-0.49(-1.64%)
Nov 14, 2003	29.87	29.87	29.19	29.66	7,419	+0.07(+0.22%)
Nov 13, 2003	29.28	29.86	29.28	29.59	9,305	+0.17(+0.57%)
Nov 12, 2003	29.19	29.48	28.89	29.43	9,456	+0.46(+1.58%)
Nov 11, 2003	28.30	29.01	28.28	28.97	5,908	+0.22(+0.78%)
Nov 10, 2003	29.11	29.63	28.74	28.74	10,519	-0.34(-1.16%)
Nov 07, 2003	29.72	29.85	28.78	29.08	8,165	-0.50(-1.71%)
Nov 06, 2003	29.89	29.89	27.85	29.58	4,685	-0.04(-0.13%)
Nov 05, 2003	29.40	29.66	28.86	29.62	4,948	+0.23(+0.79%)
Nov 04, 2003	29.66	29.86	28.23	29.39	24,566	+0.05(+0.16%)
Nov 03, 2003	28.67	29.87	28.14	29.34	16,700	+1.31(+4.67%)
Oct 31, 2003	28.31	28.86	28.03	28.03	6,409	-0.65(-2.28%)
Oct 30, 2003	28.27	28.69	28.69	28.69	3,852	+0.42(+1.49%)
Oct 29, 2003	27.69	28.31	26.56	28.27	11,664	+0.47(+1.68%)
Oct 28, 2003	26.18	27.80	26.18	27.80	8,882	+1.58(+6.02%)
Oct 27, 2003	25.94	26.59	25.94	26.22	5,457	+0.12(+0.47%)
Oct 24, 2003	26.28	26.28	25.94	26.10	6,313	-0.11(-0.43%)
Oct 23, 2003	26.03	26.43	25.99	26.21	3,210	+0.28(+1.08%)
Oct 22, 2003	26.23	26.56	25.93	25.93	10,273	-0.65(-2.46%)
Oct 21, 2003	26.55	26.61	26.17	26.59	5,397	-0.11(-0.42%)
Oct 20, 2003	27.15	27.15	26.56	26.70	2,140	-0.40(-1.48%)
Oct 17, 2003	27.67	27.76	27.10	27.10	4,280	-0.16(-0.58%)
Oct 16, 2003	27.53	27.80	27.48	27.26	7,383	-0.27(-0.98%)
Oct 15, 2003	28.12	28.27	27.36	27.53	3,959	-0.47(-1.67%)
Oct 14, 2003	27.87	28.03	27.55	28.00	4,078	+0.01(+0.03%)
Oct 13, 2003	26.99	28.01	26.99	27.99	4,227	+0.81(+2.99%)
Oct 10, 2003	27.18	27.43	27.16	27.17	1,391	-0.35(-1.26%)
Oct 09, 2003	27.43	27.99	26.78	27.52	4,498	+0.35(+1.27%)
Oct 08, 2003	27.80	27.96	25.70	27.17	8,240	-0.04(-0.14%)
Oct 07, 2003	27.08	27.24	25.95	27.21	10,829	+0.44(+1.64%)
Oct 06, 2003	26.01	26.77	26.01	26.77	3,852	+0.71(+2.73%)
Oct 03, 2003	25.72	26.06	25.72	26.06	8,561	+0.35(+1.34%)
Oct 02, 2003	25.52	25.72	25.38	25.72	1,712	+0.05(+0.18%)
Oct 01, 2003	25.45	25.67	25.25	25.67	6,413	+0.44(+1.74%)
Sep 30, 2003	25.25	25.69	25.09	25.23	7,335	-0.02(-0.08%)
Sep 29, 2003	25.37	25.53	25.25	25.25	3,538	+0.02(+0.08%)
Sep 26, 2003	25.24	25.27	25.23	25.23	9,379	+0.00(+0.00%)
Sep 25, 2003	25.45	25.70	25.23	25.23	5,778	-0.08(-0.33%)
Sep 24, 2003	25.47	25.47	25.25	25.31	3,531	-0.36(-1.41%)
Sep 23, 2003	25.23	25.69	25.23	25.68	12,277	+0.35(+1.39%)
Sep 22, 2003	25.61	25.61	25.23	25.32	13,162	+0.09(+0.37%)
Sep 19, 2003	26.43	26.66	25.23	25.23	20,795	-1.39(-5.23%)
Sep 18, 2003	26.23	26.86	26.20	26.62	2,247	-0.22(-0.84%)
Sep 17, 2003	26.47	27.02	26.44	26.85	3,638	+0.64(+2.46%)
Sep 16, 2003	26.22	27.09	26.16	26.20	3,424	-0.50(-1.89%)
Sep 15, 2003	26.54	26.87	25.94	26.71	3,424	+0.19(+0.70%)
Sep 12, 2003	25.25	26.52	25.25	26.52	5,778	+0.68(+2.64%)
Sep 11, 2003	26.45	27.15	25.45	25.84	4,708	-0.23(-0.90%)
Sep 10, 2003	26.40	26.72	26.03	26.07	8,026	+0.09(+0.36%)
Sep 09, 2003	26.73	26.73	25.98	25.98	1,070	-0.78(-2.90%)
Sep 08, 2003	25.94	26.75	25.94	26.75	12,627	+0.41(+1.56%)
Sep 05, 2003	26.63	26.82	26.29	26.34	4,387	-0.58(-2.15%)
Sep 04, 2003	27.16	27.16	26.68	26.92	5,778	+0.22(+0.84%)
Sep 03, 2003	27.00	27.09	26.45	26.70	22,687	-0.07(-0.24%)