Lawson Products IN (NQ: LAWS )

Historical Prices

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