Lawson Products IN (NQ: LAWS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2004	34.52	35.11	34.34	34.85	8,400	+0.15(+0.43%)
Apr 29, 2004	35.48	36.13	34.70	34.70	12,800	-0.54(-1.53%)
Apr 28, 2004	35.81	36.24	34.99	35.24	13,500	-0.81(-2.25%)
Apr 27, 2004	35.90	36.25	35.90	36.05	12,300	+0.20(+0.56%)
Apr 26, 2004	35.07	35.85	35.07	35.85	12,500	+0.67(+1.90%)
Apr 23, 2004	34.03	35.18	34.03	35.18	2,900	+0.38(+1.09%)
Apr 22, 2004	33.45	34.84	33.40	34.80	20,700	+1.14(+3.39%)
Apr 21, 2004	32.95	33.79	32.75	33.66	8,500	+0.40(+1.20%)
Apr 20, 2004	33.74	33.97	33.00	33.26	2,800	-0.27(-0.81%)
Apr 19, 2004	33.49	33.69	33.44	33.53	4,200	+0.03(+0.09%)
Apr 16, 2004	33.19	33.55	32.75	33.50	5,600	+0.45(+1.36%)
Apr 15, 2004	33.34	33.34	32.53	33.05	6,900	-0.33(-0.99%)
Apr 14, 2004	33.62	33.93	33.14	33.38	8,000	-0.36(-1.07%)
Apr 13, 2004	34.49	34.49	33.50	33.74	5,600	-0.91(-2.63%)
Apr 12, 2004	34.26	34.69	33.87	34.65	8,200	-0.04(-0.12%)
Apr 08, 2004	34.63	34.93	34.60	34.69	6,800	+0.09(+0.26%)
Apr 07, 2004	34.37	34.60	33.97	34.60	4,800	+0.53(+1.56%)
Apr 06, 2004	33.88	34.49	33.88	34.07	7,100	-0.41(-1.19%)
Apr 05, 2004	33.61	34.50	33.61	34.48	22,300	+0.83(+2.47%)
Apr 02, 2004	33.48	34.26	33.21	33.65	11,500	+0.39(+1.17%)
Apr 01, 2004	32.29	33.48	32.29	33.26	14,600	+0.76(+2.34%)
Mar 31, 2004	31.63	32.61	31.25	32.50	23,400	+1.00(+3.17%)
Mar 30, 2004	30.92	31.50	30.86	31.50	13,600	+0.75(+2.44%)
Mar 29, 2004	29.82	30.95	29.54	30.75	7,900	+0.81(+2.71%)
Mar 26, 2004	29.87	30.09	29.03	29.94	5,600	+0.20(+0.67%)
Mar 25, 2004	28.65	29.98	28.50	29.74	9,300	+1.08(+3.77%)
Mar 24, 2004	28.72	29.17	28.56	28.66	4,200	+0.05(+0.17%)
Mar 23, 2004	29.59	29.59	28.61	28.61	8,600	-0.77(-2.62%)
Mar 22, 2004	29.15	29.57	28.78	29.38	9,100	-0.06(-0.20%)
Mar 19, 2004	29.85	29.85	29.11	29.44	9,500	-0.59(-1.96%)
Mar 18, 2004	30.67	30.67	30.02	30.03	5,000	-0.76(-2.47%)
Mar 17, 2004	29.74	30.79	29.58	30.79	4,200	+1.67(+5.73%)
Mar 16, 2004	30.53	30.53	29.12	29.12	8,800	-2.05(-6.58%)
Mar 15, 2004	31.40	31.67	30.55	31.17	8,900	-0.57(-1.80%)
Mar 12, 2004	31.23	31.74	30.46	31.74	6,800	+1.49(+4.93%)
Mar 11, 2004	31.22	31.22	30.16	30.25	7,100	-0.36(-1.18%)
Mar 10, 2004	31.99	32.20	30.61	30.61	5,500	-1.88(-5.79%)
Mar 09, 2004	33.34	33.34	32.49	32.49	1,300	-0.16(-0.49%)
Mar 08, 2004	32.99	33.35	32.65	32.65	3,300	+0.29(+0.90%)
Mar 05, 2004	32.35	33.12	32.31	32.36	6,100	-0.06(-0.19%)
Mar 04, 2004	31.70	32.42	31.00	32.42	7,100	+1.23(+3.94%)
Mar 03, 2004	31.07	31.72	31.00	31.19	9,100	-0.79(-2.47%)
Mar 02, 2004	33.70	33.70	31.50	31.98	16,000	-2.51(-7.28%)
Mar 01, 2004	34.39	34.49	33.06	34.49	8,400	+0.40(+1.17%)
Feb 27, 2004	33.34	34.46	33.01	34.09	9,500	-0.06(-0.18%)
Feb 26, 2004	32.85	34.20	32.80	34.15	8,500	+1.38(+4.21%)
Feb 25, 2004	31.97	32.77	31.81	32.77	9,200	+0.47(+1.46%)
Feb 24, 2004	31.62	32.33	31.62	32.30	3,700	+0.64(+2.02%)
Feb 23, 2004	31.09	31.98	31.09	31.66	13,800	-0.01(-0.03%)
Feb 20, 2004	32.00	32.18	30.72	31.67	4,700	+0.72(+2.33%)
Feb 19, 2004	31.70	31.96	30.95	30.95	7,600	-0.15(-0.48%)
Feb 18, 2004	31.20	31.50	31.10	31.10	4,800	-0.36(-1.14%)
Feb 17, 2004	31.24	31.49	30.65	31.46	4,700	+1.16(+3.83%)
Feb 13, 2004	31.23	31.49	30.30	30.30	10,700	-0.26(-0.85%)
Feb 12, 2004	30.75	31.14	30.56	30.56	1,500	-0.17(-0.54%)
Feb 11, 2004	30.73	30.73	30.33	30.73	1,400	+0.08(+0.25%)
Feb 10, 2004	29.33	30.65	29.33	30.65	10,300	+0.80(+2.68%)
Feb 09, 2004	29.51	29.99	29.51	29.85	4,800	-0.15(-0.50%)
Feb 06, 2004	29.50	30.00	29.03	30.00	2,600	+1.00(+3.45%)
Feb 05, 2004	29.30	29.43	28.86	29.00	2,500	+0.17(+0.59%)
Feb 04, 2004	29.59	30.13	28.50	28.83	11,500	-0.87(-2.93%)
Feb 03, 2004	30.39	30.39	29.51	29.70	3,900	-0.15(-0.50%)