Lawson Products IN (NQ: LAWS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Jan 02, 2004	30.13	31.43	29.86	31.16	26,004	+0.26(+0.85%)
Dec 31, 2003	31.85	32.14	30.90	30.90	7,812	-1.56(-4.81%)
Dec 30, 2003	31.82	32.47	31.77	32.46	14,308	+0.69(+2.18%)
Dec 29, 2003	31.29	31.77	30.38	31.77	6,481	+0.68(+2.19%)
Dec 26, 2003	31.28	31.32	30.38	31.09	6,083	-0.07(-0.24%)
Dec 24, 2003	31.49	31.61	31.16	31.16	5,159	-0.07(-0.24%)
Dec 23, 2003	29.45	31.24	29.45	31.24	18,121	+1.34(+4.47%)
Dec 22, 2003	30.65	30.65	29.62	29.90	7,478	-0.69(-2.26%)
Dec 19, 2003	31.25	31.43	30.11	30.59	8,037	+0.16(+0.52%)
Dec 18, 2003	30.56	30.93	30.12	30.44	5,497	-0.40(-1.30%)
Dec 17, 2003	29.21	30.84	29.05	30.84	2,712	+0.47(+1.54%)
Dec 16, 2003	30.44	31.07	29.69	30.37	3,317	-0.33(-1.07%)
Dec 15, 2003	31.28	31.77	30.70	30.70	6,656	-0.16(-0.51%)
Dec 12, 2003	30.61	31.23	30.61	30.86	5,178	-0.44(-1.40%)
Dec 11, 2003	31.29	31.74	29.92	31.29	11,343	+0.23(+0.75%)
Dec 10, 2003	30.80	31.18	30.39	31.06	3,062	+0.20(+0.64%)
Dec 09, 2003	30.84	31.48	30.74	30.86	6,970	-0.11(-0.36%)
Dec 08, 2003	30.74	31.63	30.74	30.98	7,133	-0.14(-0.45%)
Dec 05, 2003	30.74	31.40	30.74	31.12	3,959	+0.37(+1.22%)
Dec 04, 2003	30.87	31.10	30.74	30.74	4,444	+0.00(+0.00%)
Dec 03, 2003	31.39	31.77	30.74	30.74	7,646	-1.44(-4.47%)
Dec 02, 2003	32.36	32.38	31.99	32.18	3,647	-0.20(-0.61%)
Dec 01, 2003	32.23	32.38	31.75	32.38	12,428	+0.60(+1.88%)
Nov 28, 2003	31.37	31.78	31.37	31.78	6,157	+0.49(+1.55%)
Nov 26, 2003	30.84	31.30	30.58	31.29	10,983	+0.83(+2.73%)
Nov 25, 2003	29.66	31.07	29.66	30.46	14,623	+0.47(+1.56%)
Nov 24, 2003	30.20	30.35	29.25	30.00	14,907	+0.70(+2.39%)
Nov 21, 2003	29.00	29.44	29.00	29.30	10,412	-0.14(-0.48%)
Nov 20, 2003	29.62	29.78	28.53	29.44	13,664	-0.33(-1.10%)
Nov 19, 2003	28.51	29.76	28.06	29.76	5,588	+1.31(+4.60%)
Nov 18, 2003	29.01	29.43	28.45	28.45	2,788	-0.72(-2.47%)
Nov 17, 2003	29.01	30.20	28.51	29.17	2,845	-0.49(-1.64%)
Nov 14, 2003	29.87	29.87	29.19	29.66	7,419	+0.07(+0.22%)
Nov 13, 2003	29.28	29.86	29.28	29.59	9,305	+0.17(+0.57%)
Nov 12, 2003	29.19	29.48	28.89	29.43	9,456	+0.46(+1.58%)
Nov 11, 2003	28.30	29.01	28.28	28.97	5,908	+0.22(+0.78%)
Nov 10, 2003	29.11	29.63	28.74	28.74	10,519	-0.34(-1.16%)
Nov 07, 2003	29.72	29.85	28.78	29.08	8,165	-0.50(-1.71%)
Nov 06, 2003	29.89	29.89	27.85	29.58	4,685	-0.04(-0.13%)
Nov 05, 2003	29.40	29.66	28.86	29.62	4,948	+0.23(+0.79%)
Nov 04, 2003	29.66	29.86	28.23	29.39	24,566	+0.05(+0.16%)