Lawson Products IN (NQ: LAWS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2005	35.77	36.43	35.51	36.35	13,720	+0.68(+1.91%)
Aug 30, 2005	35.60	35.84	35.27	35.67	8,104	+0.29(+0.82%)
Aug 29, 2005	34.64	35.46	34.55	35.38	15,882	+0.80(+2.32%)
Aug 26, 2005	35.28	35.64	34.57	34.57	12,783	-1.07(-2.99%)
Aug 25, 2005	36.14	36.14	35.57	35.64	7,138	+0.16(+0.45%)
Aug 24, 2005	35.83	36.40	35.48	35.48	12,466	-0.18(-0.50%)
Aug 23, 2005	35.91	35.99	35.44	35.66	10,785	-0.62(-1.71%)
Aug 22, 2005	36.66	36.72	36.12	36.28	12,395	-0.85(-2.28%)
Aug 19, 2005	37.26	37.82	37.09	37.13	14,369	-0.34(-0.90%)
Aug 18, 2005	37.77	37.86	36.90	37.46	3,245	-0.22(-0.60%)
Aug 17, 2005	37.30	38.13	37.27	37.69	4,410	+0.31(+0.82%)
Aug 16, 2005	37.29	37.83	37.29	37.38	14,923	-0.41(-1.09%)
Aug 15, 2005	37.28	38.04	37.28	37.79	4,753	+0.43(+1.15%)
Aug 12, 2005	38.92	39.38	37.29	37.36	10,989	-1.79(-4.58%)
Aug 11, 2005	39.33	39.44	38.98	39.15	5,072	-0.08(-0.21%)
Aug 10, 2005	38.50	39.33	38.36	39.24	22,037	+0.80(+2.09%)
Aug 09, 2005	38.17	38.80	38.17	38.43	4,254	+0.34(+0.88%)
Aug 08, 2005	36.96	38.14	36.54	38.10	15,780	+0.80(+2.16%)
Aug 05, 2005	37.85	37.86	36.81	37.29	10,333	-0.10(-0.27%)
Aug 04, 2005	38.42	38.42	37.40	37.40	13,018	-1.37(-3.54%)
Aug 03, 2005	39.16	39.16	38.35	38.77	2,991	-0.48(-1.21%)
Aug 02, 2005	38.56	39.48	38.23	39.25	21,937	+1.15(+3.02%)
Aug 01, 2005	38.37	38.46	37.78	38.10	8,340	-0.14(-0.37%)
Jul 29, 2005	38.94	39.34	38.19	38.24	7,342	-0.90(-2.29%)
Jul 28, 2005	39.59	39.61	38.58	39.13	34,336	+0.01(+0.02%)
Jul 27, 2005	39.19	40.61	38.71	39.13	63,333	-0.81(-2.04%)
Jul 26, 2005	40.18	40.56	39.50	39.94	6,326	-0.34(-0.84%)
Jul 25, 2005	39.98	40.37	39.77	40.27	3,547	+0.27(+0.68%)
Jul 22, 2005	40.26	40.39	38.85	40.00	4,664	-0.14(-0.35%)
Jul 21, 2005	41.36	41.36	40.14	40.14	7,940	-0.98(-2.39%)
Jul 20, 2005	38.50	41.42	38.50	41.13	8,916	+1.73(+4.39%)
Jul 19, 2005	38.77	39.40	38.69	39.40	12,534	+0.88(+2.28%)
Jul 18, 2005	38.15	38.52	37.82	38.52	2,213	-0.18(-0.46%)
Jul 15, 2005	39.31	39.37	38.22	38.70	7,135	-0.66(-1.69%)
Jul 14, 2005	40.64	41.52	38.31	39.36	17,618	-1.58(-3.86%)
Jul 13, 2005	41.22	41.28	40.48	40.94	9,972	-0.43(-1.04%)
Jul 12, 2005	42.38	42.38	40.09	41.37	17,258	-0.60(-1.42%)
Jul 11, 2005	39.96	42.59	39.96	41.97	18,286	+2.28(+5.75%)
Jul 08, 2005	37.56	39.70	37.55	39.69	32,927	+2.49(+6.68%)
Jul 07, 2005	36.34	37.49	36.34	37.20	5,441	+0.48(+1.30%)
Jul 06, 2005	37.54	37.54	36.57	36.72	8,860	-0.87(-2.31%)
Jul 05, 2005	36.30	37.65	36.15	37.59	10,059	+1.21(+3.31%)
Jul 01, 2005	35.88	36.49	35.86	36.39	12,948	+0.11(+0.31%)
Jun 30, 2005	35.52	36.51	35.28	36.28	28,113	+0.18(+0.49%)
Jun 29, 2005	35.57	36.10	35.57	36.10	25,125	+0.40(+1.13%)
Jun 28, 2005	35.90	36.50	35.70	35.70	30,531	-0.36(-1.01%)
Jun 27, 2005	36.46	36.60	36.03	36.06	33,123	-0.62(-1.68%)
Jun 24, 2005	36.65	36.75	36.26	36.68	84,641	+0.01(+0.03%)
Jun 23, 2005	37.45	38.17	36.38	36.67	30,093	-0.95(-2.53%)
Jun 22, 2005	38.38	38.55	37.61	37.62	10,057	-1.08(-2.80%)
Jun 21, 2005	38.64	39.25	38.64	38.71	6,305	-0.13(-0.34%)
Jun 20, 2005	39.57	39.73	38.57	38.84	10,541	-0.90(-2.26%)
Jun 17, 2005	36.45	40.68	36.45	39.73	126,596	-1.08(-2.66%)
Jun 16, 2005	40.14	40.82	39.80	40.82	11,879	+0.90(+2.25%)
Jun 15, 2005	39.70	40.08	38.77	39.92	18,860	-0.37(-0.93%)
Jun 14, 2005	38.64	40.30	38.64	40.29	10,464	+1.43(+3.68%)
Jun 13, 2005	39.09	39.24	38.64	38.86	7,816	-0.42(-1.07%)
Jun 10, 2005	39.58	39.81	39.28	39.28	3,770	-0.58(-1.45%)
Jun 09, 2005	39.50	39.97	39.28	39.86	12,993	-0.02(-0.05%)
Jun 08, 2005	40.63	40.63	39.46	39.88	19,465	-0.53(-1.32%)
Jun 07, 2005	40.72	40.99	40.13	40.42	5,738	+0.30(+0.75%)
Jun 06, 2005	38.79	40.42	38.79	40.12	6,559	+0.95(+2.43%)
Jun 03, 2005	39.80	40.01	39.04	39.16	22,079	-0.60(-1.50%)
Jun 02, 2005	40.41	40.59	39.42	39.76	18,355	-1.19(-2.90%)