Lawson Products IN (NQ: LAWS )

Historical Prices

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