Lawson Products IN (NQ: LAWS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2005	38.01	39.07	37.76	38.82	26,271	+0.19(+0.49%)
Jun 29, 2005	38.06	38.63	38.06	38.63	23,479	+0.43(+1.13%)
Jun 28, 2005	38.42	39.06	38.20	38.20	28,530	-0.39(-1.01%)
Jun 27, 2005	39.02	39.17	38.56	38.59	30,952	-0.66(-1.68%)
Jun 24, 2005	39.22	39.33	38.80	39.25	79,094	+0.01(+0.03%)
Jun 23, 2005	40.08	40.85	38.93	39.24	28,121	-1.02(-2.53%)
Jun 22, 2005	41.07	41.25	40.25	40.26	9,398	-1.16(-2.80%)
Jun 21, 2005	41.35	42.00	41.35	41.42	5,892	-0.14(-0.34%)
Jun 20, 2005	42.35	42.52	41.28	41.56	9,851	-0.96(-2.26%)
Jun 17, 2005	39.01	43.53	39.01	42.52	118,299	-1.16(-2.66%)
Jun 16, 2005	42.96	43.68	42.59	43.68	11,101	+0.96(+2.25%)
Jun 15, 2005	42.48	42.89	41.49	42.72	17,624	-0.40(-0.93%)
Jun 14, 2005	41.35	43.13	41.35	43.12	9,779	+1.53(+3.68%)
Jun 13, 2005	41.83	41.99	41.35	41.59	7,304	-0.45(-1.07%)
Jun 10, 2005	42.36	42.60	42.04	42.04	3,523	-0.62(-1.45%)
Jun 09, 2005	42.27	42.77	42.03	42.66	12,142	-0.02(-0.05%)
Jun 08, 2005	43.48	43.48	42.23	42.68	18,190	-0.57(-1.32%)
Jun 07, 2005	43.58	43.86	42.95	43.25	5,362	+0.32(+0.75%)
Jun 06, 2005	41.51	43.26	41.51	42.93	6,130	+1.02(+2.43%)
Jun 03, 2005	42.59	42.82	41.78	41.91	20,632	-0.64(-1.50%)
Jun 02, 2005	43.24	43.44	42.18	42.55	17,152	-1.27(-2.90%)
Jun 01, 2005	43.37	43.97	42.98	43.82	11,672	+1.02(+2.38%)
May 31, 2005	42.51	43.25	42.51	42.80	6,113	+0.04(+0.09%)
May 27, 2005	42.57	43.45	42.51	42.76	16,742	-0.16(-0.37%)
May 26, 2005	42.45	43.29	42.45	42.92	40,926	+0.31(+0.73%)
May 25, 2005	43.07	43.62	42.49	42.61	25,406	-0.77(-1.78%)
May 24, 2005	43.27	43.79	42.96	43.38	26,800	-0.26(-0.60%)
May 23, 2005	43.80	44.21	43.45	43.64	38,218	-0.68(-1.53%)
May 20, 2005	43.58	44.32	43.44	44.32	25,033	+0.54(+1.23%)
May 19, 2005	44.04	44.47	43.78	43.78	26,100	-0.18(-0.41%)
May 18, 2005	41.41	44.00	41.25	43.96	38,700	+3.05(+7.46%)
May 17, 2005	40.15	41.11	39.68	40.91	35,062	-0.39(-0.94%)
May 16, 2005	40.77	41.42	40.77	41.30	24,414	+0.53(+1.30%)
May 13, 2005	41.09	41.22	40.59	40.77	10,694	-1.06(-2.53%)
May 12, 2005	41.97	42.36	41.57	41.83	7,780	+0.11(+0.26%)
May 11, 2005	41.80	42.01	41.56	41.72	11,228	+0.17(+0.41%)
May 10, 2005	40.93	42.01	40.93	41.55	14,391	+0.24(+0.58%)
May 09, 2005	40.73	41.31	40.26	41.31	13,580	+0.70(+1.72%)
May 06, 2005	40.52	40.90	40.36	40.61	12,506	+0.33(+0.82%)
May 05, 2005	40.50	40.59	40.10	40.28	5,133	+0.09(+0.22%)
May 04, 2005	38.91	40.29	38.91	40.19	12,997	+0.57(+1.44%)
May 03, 2005	39.32	39.63	39.13	39.62	4,432	+0.35(+0.89%)
May 02, 2005	38.00	39.27	38.00	39.27	10,919	+0.74(+1.92%)
Apr 29, 2005	37.51	38.72	37.51	38.53	31,295	+0.71(+1.88%)
Apr 28, 2005	41.75	41.76	37.53	37.82	53,971	-4.43(-10.49%)
Apr 27, 2005	43.86	44.00	42.25	42.25	47,647	-2.76(-6.13%)
Apr 26, 2005	44.69	45.05	44.27	45.01	17,743	+0.61(+1.37%)
Apr 25, 2005	43.33	45.27	43.33	44.40	46,933	+0.53(+1.21%)
Apr 22, 2005	45.09	45.39	43.39	43.87	32,320	-1.53(-3.37%)
Apr 21, 2005	44.19	46.11	44.08	45.40	26,086	+1.63(+3.72%)
Apr 20, 2005	44.03	44.53	43.43	43.77	18,427	-0.24(-0.55%)
Apr 19, 2005	43.25	44.78	42.60	44.01	32,220	+0.83(+1.92%)
Apr 18, 2005	42.50	43.55	42.30	43.18	20,486	+0.51(+1.20%)
Apr 15, 2005	43.81	44.34	42.67	42.67	22,609	-1.23(-2.80%)
Apr 14, 2005	43.85	44.88	43.70	43.90	16,301	+0.31(+0.71%)
Apr 13, 2005	44.58	44.58	43.49	43.59	14,097	-0.52(-1.18%)
Apr 12, 2005	45.73	45.73	43.68	44.11	43,965	-1.53(-3.35%)
Apr 11, 2005	46.44	46.81	45.39	45.64	21,465	-0.81(-1.74%)
Apr 08, 2005	46.98	47.47	46.19	46.45	25,604	-0.45(-0.96%)
Apr 07, 2005	46.99	47.34	46.60	46.90	9,841	+0.38(+0.82%)
Apr 06, 2005	46.01	47.66	46.01	46.52	35,921	+0.57(+1.24%)
Apr 05, 2005	44.83	47.15	44.71	45.95	45,631	+0.95(+2.11%)
Apr 04, 2005	44.67	45.36	44.53	45.00	11,972	+0.40(+0.90%)