Lawson Products IN (NQ: LAWS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)