Lawson Products IN (NQ: LAWS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2005	38.28	38.99	38.00	38.90	12,821	+0.73(+1.91%)
Aug 30, 2005	38.10	38.35	37.74	38.17	7,573	+0.31(+0.82%)
Aug 29, 2005	37.07	37.95	36.98	37.86	14,841	+0.86(+2.32%)
Aug 26, 2005	37.76	38.14	37.00	37.00	11,946	-1.14(-2.99%)
Aug 25, 2005	38.67	38.67	38.06	38.14	6,671	+0.17(+0.45%)
Aug 24, 2005	38.34	38.95	37.97	37.97	11,649	-0.19(-0.50%)
Aug 23, 2005	38.43	38.51	37.93	38.16	10,079	-0.67(-1.71%)
Aug 22, 2005	39.23	39.30	38.65	38.83	11,583	-0.90(-2.28%)
Aug 19, 2005	39.87	40.47	39.70	39.73	13,428	-0.36(-0.90%)
Aug 18, 2005	40.42	40.52	39.49	40.09	3,033	-0.24(-0.60%)
Aug 17, 2005	39.92	40.80	39.88	40.33	4,121	+0.33(+0.82%)
Aug 16, 2005	39.91	40.48	39.91	40.00	13,945	-0.44(-1.09%)
Aug 15, 2005	39.89	40.71	39.89	40.44	4,442	+0.46(+1.15%)
Aug 12, 2005	41.65	42.14	39.91	39.98	10,269	-1.92(-4.58%)
Aug 11, 2005	42.09	42.21	41.71	41.90	4,740	-0.09(-0.21%)
Aug 10, 2005	41.20	42.09	41.05	41.99	20,593	+0.86(+2.09%)
Aug 09, 2005	40.85	41.52	40.85	41.13	3,976	+0.36(+0.88%)
Aug 08, 2005	39.55	40.81	39.10	40.77	14,746	+0.86(+2.15%)
Aug 05, 2005	40.51	40.52	39.39	39.91	9,656	-0.11(-0.27%)
Aug 04, 2005	41.11	41.11	40.02	40.02	12,165	-1.47(-3.54%)
Aug 03, 2005	41.91	41.91	41.04	41.49	2,795	-0.51(-1.21%)
Aug 02, 2005	41.26	42.25	40.91	42.00	20,500	+1.23(+3.02%)
Aug 01, 2005	41.06	41.16	40.43	40.77	7,794	-0.15(-0.37%)
Jul 29, 2005	41.67	42.10	40.87	40.92	6,861	-0.96(-2.29%)
Jul 28, 2005	42.37	42.39	41.29	41.88	32,086	+0.01(+0.02%)
Jul 27, 2005	41.94	43.46	41.43	41.87	59,182	-0.87(-2.04%)
Jul 26, 2005	43.00	43.40	42.27	42.74	5,912	-0.36(-0.84%)
Jul 25, 2005	42.78	43.20	42.56	43.10	3,315	+0.29(+0.68%)
Jul 22, 2005	43.08	43.22	41.57	42.81	4,359	-0.15(-0.35%)
Jul 21, 2005	44.26	44.26	42.96	42.96	7,420	-1.05(-2.39%)
Jul 20, 2005	41.20	44.33	41.20	44.01	8,332	+1.85(+4.39%)
Jul 19, 2005	41.49	42.16	41.40	42.16	11,713	+0.94(+2.28%)
Jul 18, 2005	40.83	41.22	40.47	41.22	2,068	-0.19(-0.46%)
Jul 15, 2005	42.07	42.13	40.90	41.41	6,668	-0.71(-1.69%)
Jul 14, 2005	43.49	44.43	41.00	42.12	16,464	-1.69(-3.86%)
Jul 13, 2005	44.11	44.18	43.32	43.81	9,319	-0.46(-1.04%)
Jul 12, 2005	45.35	45.35	42.90	44.27	16,127	-0.64(-1.43%)
Jul 11, 2005	42.76	45.58	42.76	44.91	17,088	+2.44(+5.75%)
Jul 08, 2005	40.19	42.49	40.18	42.47	30,769	+2.66(+6.68%)
Jul 07, 2005	38.89	40.12	38.89	39.81	5,085	+0.51(+1.30%)
Jul 06, 2005	40.17	40.17	39.13	39.30	8,280	-0.93(-2.31%)
Jul 05, 2005	38.85	40.29	38.69	40.23	9,400	+1.29(+3.31%)
Jul 01, 2005	38.40	39.05	38.38	38.94	12,100	+0.12(+0.31%)
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%)