Lawson Products IN (NQ: LAWS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2005	34.06	34.76	33.86	34.15	11,105	+0.35(+1.04%)
Oct 28, 2005	32.60	33.80	32.60	33.80	21,744	+0.96(+2.92%)
Oct 27, 2005	34.33	35.69	32.70	32.84	16,413	-1.61(-4.67%)
Oct 26, 2005	33.26	35.25	33.07	34.45	12,641	+0.60(+1.77%)
Oct 25, 2005	34.48	36.35	33.33	33.85	20,496	+1.02(+3.11%)
Oct 24, 2005	31.60	33.06	31.60	32.83	6,795	+1.43(+4.55%)
Oct 21, 2005	31.09	32.12	30.94	31.40	14,231	+0.11(+0.35%)
Oct 20, 2005	32.02	32.02	31.20	31.29	5,833	-0.68(-2.13%)
Oct 19, 2005	31.80	32.33	31.62	31.97	7,485	+0.45(+1.43%)
Oct 18, 2005	32.35	32.35	31.37	31.52	10,550	-0.09(-0.28%)
Oct 17, 2005	31.73	31.96	31.43	31.61	5,918	-0.01(-0.03%)
Oct 14, 2005	32.00	32.20	31.25	31.62	8,392	-0.43(-1.34%)
Oct 13, 2005	32.21	33.45	32.05	32.05	12,178	-0.51(-1.57%)
Oct 12, 2005	32.60	33.32	32.50	32.56	10,474	-0.04(-0.12%)
Oct 11, 2005	33.02	33.36	32.43	32.60	6,278	-0.31(-0.94%)
Oct 10, 2005	34.04	34.04	32.05	32.91	11,298	-0.70(-2.08%)
Oct 07, 2005	31.80	33.61	31.80	33.61	12,247	+1.54(+4.80%)
Oct 06, 2005	32.70	32.78	31.86	32.07	11,845	-0.16(-0.50%)
Oct 05, 2005	34.24	34.28	32.23	32.23	10,187	-1.86(-5.46%)
Oct 04, 2005	36.65	36.65	33.88	34.09	14,063	-2.11(-5.83%)
Oct 03, 2005	36.50	37.15	36.20	36.20	14,023	-0.52(-1.42%)
Sep 30, 2005	36.75	37.05	36.14	36.72	7,389	+0.24(+0.66%)
Sep 29, 2005	35.83	36.84	35.83	36.48	4,718	+0.73(+2.04%)
Sep 28, 2005	36.26	36.35	35.75	35.75	22,789	-0.64(-1.76%)
Sep 27, 2005	36.92	36.92	36.04	36.39	18,248	-0.40(-1.09%)
Sep 26, 2005	36.78	37.09	36.56	36.79	13,348	+0.62(+1.71%)
Sep 23, 2005	36.17	36.78	36.10	36.17	23,447	+0.11(+0.31%)
Sep 22, 2005	36.17	36.74	35.90	36.06	7,523	+0.07(+0.19%)
Sep 21, 2005	36.91	37.00	35.99	35.99	22,773	-1.01(-2.73%)
Sep 20, 2005	36.68	37.33	36.56	37.00	26,171	+0.10(+0.27%)
Sep 19, 2005	37.41	37.43	36.69	36.90	11,990	-0.10(-0.27%)
Sep 16, 2005	37.05	37.50	37.00	37.00	212,706	-0.20(-0.54%)
Sep 15, 2005	37.05	37.50	37.02	37.20	16,566	+0.04(+0.11%)
Sep 14, 2005	37.25	37.32	36.84	37.16	22,800	+0.39(+1.06%)
Sep 13, 2005	36.52	37.18	36.30	36.77	19,249	-0.08(-0.22%)
Sep 12, 2005	37.08	37.44	36.82	36.85	11,517	+0.03(+0.08%)
Sep 09, 2005	38.00	38.00	36.77	36.82	20,402	-1.18(-3.11%)
Sep 08, 2005	38.18	38.70	37.58	38.00	8,028	-0.33(-0.86%)
Sep 07, 2005	38.80	38.88	37.87	38.33	5,659	+0.15(+0.39%)
Sep 06, 2005	38.83	38.88	37.56	38.18	11,806	-0.31(-0.81%)
Sep 02, 2005	38.19	38.50	37.89	38.49	5,842	+0.35(+0.92%)
Sep 01, 2005	38.49	38.95	38.08	38.14	11,772	-0.76(-1.95%)
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%)