Lawson Products IN (NQ: LAWS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2006	36.35	36.44	36.01	36.07	7,428	-0.32(-0.87%)
Aug 30, 2006	35.04	36.61	35.04	36.39	3,433	+0.90(+2.53%)
Aug 29, 2006	34.60	35.78	34.14	35.49	13,321	+1.16(+3.38%)
Aug 28, 2006	33.14	34.41	33.14	34.33	7,410	+0.93(+2.77%)
Aug 25, 2006	32.78	33.54	32.78	33.41	5,700	+0.62(+1.88%)
Aug 24, 2006	34.08	34.29	32.58	32.79	9,342	-1.24(-3.65%)
Aug 23, 2006	34.57	34.57	34.02	34.03	2,405	-0.73(-2.10%)
Aug 22, 2006	34.36	34.81	34.25	34.76	4,787	+0.18(+0.51%)
Aug 21, 2006	34.24	34.58	34.24	34.58	1,864	+0.05(+0.14%)
Aug 18, 2006	35.27	35.27	34.52	34.54	3,796	-0.50(-1.41%)
Aug 17, 2006	34.23	35.17	34.13	35.03	9,459	+0.57(+1.65%)
Aug 16, 2006	34.79	35.06	34.20	34.46	9,434	-0.05(-0.14%)
Aug 15, 2006	32.63	34.51	32.63	34.51	5,923	+1.63(+4.94%)
Aug 14, 2006	31.79	32.96	31.79	32.88	6,185	+1.54(+4.92%)
Aug 11, 2006	31.32	31.59	30.84	31.34	4,051	-0.27(-0.86%)
Aug 10, 2006	31.00	31.77	30.85	31.61	8,210	+0.18(+0.56%)
Aug 09, 2006	31.17	31.59	31.00	31.43	19,139	+0.20(+0.63%)
Aug 08, 2006	32.45	32.60	30.87	31.24	7,451	-1.21(-3.74%)
Aug 07, 2006	33.50	33.50	32.11	32.45	7,100	-1.05(-3.12%)
Aug 04, 2006	33.59	33.88	33.16	33.50	7,326	+0.21(+0.65%)
Aug 03, 2006	32.88	33.47	32.75	33.29	5,752	-0.16(-0.48%)
Aug 02, 2006	33.71	34.27	33.44	33.44	7,288	+0.08(+0.25%)
Aug 01, 2006	33.58	33.92	33.08	33.36	5,586	-0.76(-2.22%)
Jul 31, 2006	32.92	34.12	32.92	34.12	11,380	+0.62(+1.84%)
Jul 28, 2006	31.86	33.65	31.30	33.50	5,854	+1.80(+5.69%)
Jul 27, 2006	33.11	33.11	31.63	31.70	4,098	-1.05(-3.20%)
Jul 26, 2006	32.76	33.62	32.70	32.74	7,016	-0.04(-0.11%)
Jul 25, 2006	32.90	33.14	32.58	32.78	6,841	+0.19(+0.57%)
Jul 24, 2006	31.30	32.66	31.50	32.59	8,005	+1.29(+4.12%)
Jul 21, 2006	32.60	32.60	30.87	31.30	9,783	-1.50(-4.59%)
Jul 20, 2006	33.73	34.53	32.72	32.81	12,086	-0.97(-2.88%)
Jul 19, 2006	32.25	33.83	31.96	33.78	9,863	+1.26(+3.88%)
Jul 18, 2006	32.01	32.76	31.40	32.52	16,139	+1.01(+3.20%)
Jul 17, 2006	31.81	31.85	31.36	31.51	9,972	-0.49(-1.52%)
Jul 14, 2006	32.42	32.42	31.16	32.00	12,595	-0.08(-0.26%)
Jul 13, 2006	34.79	34.79	32.08	32.08	15,956	-2.71(-7.79%)
Jul 12, 2006	35.06	35.67	34.70	34.79	8,744	-0.41(-1.17%)
Jul 11, 2006	33.86	35.37	32.95	35.20	13,156	+0.89(+2.59%)
Jul 10, 2006	34.29	34.31	33.98	34.31	2,533	+0.03(+0.08%)
Jul 07, 2006	35.75	35.88	34.29	34.29	2,741	-1.70(-4.73%)
Jul 06, 2006	35.72	36.40	35.18	35.99	21,215	+0.12(+0.34%)
Jul 05, 2006	36.58	37.05	34.85	35.86	11,859	-1.26(-3.40%)
Jul 03, 2006	36.82	37.13	36.72	37.13	3,573	+0.29(+0.79%)
Jun 30, 2006	36.12	37.45	36.12	36.84	48,338	+0.65(+1.81%)
Jun 29, 2006	33.06	36.37	33.06	36.18	12,627	+3.49(+10.66%)
Jun 28, 2006	31.99	32.70	31.96	32.70	8,052	+0.42(+1.30%)
Jun 27, 2006	32.36	32.77	32.08	32.28	12,486	+0.26(+0.82%)
Jun 26, 2006	31.09	32.01	31.09	32.01	5,350	+0.87(+2.79%)
Jun 23, 2006	30.84	31.34	30.84	31.15	10,604	+0.03(+0.09%)
Jun 22, 2006	31.23	31.41	30.84	31.12	32,191	+0.28(+0.91%)
Jun 21, 2006	30.43	31.01	30.43	30.84	13,938	+0.74(+2.45%)
Jun 20, 2006	31.42	31.42	30.09	30.10	23,843	-0.93(-2.98%)
Jun 19, 2006	31.38	31.48	30.95	31.02	13,754	-0.20(-0.63%)
Jun 16, 2006	31.89	32.23	31.12	31.22	62,120	-0.83(-2.59%)
Jun 15, 2006	31.68	32.95	31.38	32.05	10,516	+0.61(+1.93%)
Jun 14, 2006	32.49	32.49	31.44	31.44	19,014	-0.65(-2.04%)
Jun 13, 2006	32.17	32.83	31.91	32.10	11,569	-0.58(-1.77%)
Jun 12, 2006	33.57	33.64	32.64	32.68	8,644	-1.72(-5.00%)
Jun 09, 2006	34.91	35.42	34.07	34.40	4,632	-0.80(-2.28%)
Jun 08, 2006	35.94	35.94	34.06	35.20	8,248	-0.51(-1.44%)
Jun 07, 2006	33.57	36.01	32.71	35.71	17,991	+2.43(+7.30%)
Jun 06, 2006	34.54	34.97	33.18	33.29	12,773	-1.48(-4.25%)
Jun 05, 2006	37.03	37.03	34.35	34.76	20,571	-2.56(-6.86%)
Jun 02, 2006	35.74	37.32	35.62	37.32	10,127	+2.02(+5.72%)
Jun 01, 2006	34.38	35.30	33.73	35.30	12,982	+0.93(+2.69%)
May 31, 2006	33.75	34.42	32.64	34.38	20,012	+0.85(+2.54%)
May 30, 2006	34.51	35.43	33.29	33.53	10,022	-1.53(-4.37%)
May 26, 2006	35.38	35.41	34.66	35.06	8,450	+0.07(+0.21%)
May 25, 2006	33.64	35.30	33.52	34.99	11,753	+1.38(+4.12%)
May 24, 2006	33.46	33.60	32.71	33.60	6,770	+0.51(+1.55%)
May 23, 2006	33.55	33.68	32.86	33.09	7,655	-0.39(-1.17%)
May 22, 2006	33.57	33.97	33.33	33.48	11,781	-0.55(-1.62%)
May 19, 2006	34.57	34.59	33.89	34.03	11,538	-0.57(-1.65%)
May 18, 2006	35.06	35.44	34.58	34.60	8,675	-0.86(-2.42%)
May 17, 2006	35.70	36.12	35.36	35.46	4,738	-0.62(-1.71%)
May 16, 2006	35.57	36.16	35.57	36.08	2,362	+0.34(+0.94%)
May 15, 2006	35.43	36.06	34.81	35.74	18,165	-0.09(-0.26%)
May 12, 2006	36.62	37.10	35.53	35.84	35,514	-1.22(-3.30%)
May 11, 2006	40.56	40.57	36.74	37.06	18,578	-3.32(-8.22%)
May 10, 2006	41.33	41.36	40.01	40.38	12,709	-0.76(-1.84%)
May 09, 2006	41.11	41.77	41.08	41.13	11,828	+0.25(+0.62%)
May 08, 2006	40.47	41.12	40.27	40.88	4,579	+0.64(+1.60%)
May 05, 2006	39.64	40.51	38.65	40.24	2,781	+1.05(+2.67%)
May 04, 2006	38.80	39.42	37.90	39.19	6,191	+0.13(+0.33%)
May 03, 2006	39.28	40.00	38.65	39.06	10,342	-0.59(-1.48%)
May 02, 2006	38.66	39.72	38.66	39.65	12,178	+0.72(+1.85%)
May 01, 2006	38.84	40.46	38.84	38.93	6,428	-0.71(-1.79%)
Apr 28, 2006	38.96	39.64	38.96	39.64	5,136	-0.18(-0.45%)
Apr 27, 2006	39.38	39.88	38.98	39.82	7,907	-0.05(-0.12%)
Apr 26, 2006	39.59	40.40	39.59	39.86	9,788	+0.37(+0.95%)
Apr 25, 2006	38.24	39.49	38.24	39.49	12,879	+0.62(+1.59%)
Apr 24, 2006	39.58	39.58	38.71	38.87	10,808	-0.46(-1.16%)
Apr 21, 2006	39.56	39.56	38.68	39.33	24,403	+0.29(+0.74%)
Apr 20, 2006	37.99	39.04	37.99	39.04	6,545	+0.53(+1.38%)
Apr 19, 2006	37.37	38.51	37.21	38.51	12,168	+1.14(+3.05%)
Apr 18, 2006	36.88	37.38	36.63	37.37	21,546	+1.05(+2.88%)
Apr 17, 2006	35.18	36.51	35.18	36.32	10,812	+0.74(+2.07%)
Apr 13, 2006	34.94	35.81	34.71	35.58	10,057	+0.64(+1.85%)
Apr 12, 2006	33.57	36.33	34.85	34.94	20,471	+1.36(+4.06%)
Apr 11, 2006	34.50	34.82	33.43	33.57	12,655	-0.63(-1.83%)
Apr 10, 2006	34.79	34.86	34.11	34.20	18,716	-0.39(-1.13%)
Apr 07, 2006	33.93	34.89	33.86	34.59	11,778	+0.60(+1.76%)
Apr 06, 2006	34.29	34.37	33.86	34.00	6,374	-0.10(-0.30%)
Apr 05, 2006	35.18	35.18	33.84	34.10	14,650	-0.60(-1.72%)
Apr 04, 2006	36.34	36.54	34.66	34.70	20,420	-2.59(-6.94%)
Apr 03, 2006	38.68	39.01	36.87	37.28	19,348	-0.96(-2.52%)
Mar 31, 2006	37.44	38.34	37.12	38.25	18,489	+1.14(+3.07%)
Mar 30, 2006	36.92	37.14	36.61	37.11	13,931	+0.40(+1.09%)
Mar 29, 2006	35.43	36.71	34.70	36.71	9,364	+1.63(+4.63%)
Mar 28, 2006	35.80	35.80	34.68	35.08	19,493	-0.51(-1.44%)
Mar 27, 2006	34.38	35.82	34.38	35.59	17,876	+1.23(+3.59%)
Mar 24, 2006	33.25	34.41	33.25	34.36	14,017	+1.14(+3.43%)
Mar 23, 2006	33.43	33.43	32.97	33.22	11,129	-0.05(-0.14%)
Mar 22, 2006	33.92	33.92	33.00	33.27	38,097	-0.65(-1.93%)
Mar 21, 2006	34.19	34.47	33.92	33.92	15,510	-0.53(-1.55%)
Mar 20, 2006	34.31	34.54	33.75	34.45	11,505	+0.39(+1.15%)
Mar 17, 2006	34.10	34.20	33.78	34.06	36,397	+0.21(+0.63%)
Mar 16, 2006	33.07	34.25	33.07	33.85	24,717	+1.35(+4.14%)
Mar 15, 2006	32.05	33.24	31.70	32.50	45,694	+0.90(+2.84%)
Mar 14, 2006	31.67	32.08	30.63	31.60	31,256	-0.17(-0.53%)
Mar 13, 2006	32.40	32.93	31.74	31.77	30,378	-1.00(-3.05%)
Mar 10, 2006	32.24	32.85	31.91	32.77	12,812	+0.83(+2.60%)
Mar 09, 2006	32.08	32.23	31.82	31.94	8,279	+0.11(+0.35%)
Mar 08, 2006	32.43	32.43	31.82	31.83	3,630	-0.31(-0.96%)
Mar 07, 2006	32.72	32.72	31.71	32.14	10,896	-0.20(-0.61%)
Mar 06, 2006	32.06	33.05	32.06	32.33	4,801	+0.09(+0.29%)
Mar 03, 2006	32.18	33.05	32.18	32.24	16,213	-0.16(-0.49%)
Mar 02, 2006	33.09	33.09	32.26	32.40	11,559	-0.70(-2.12%)
Mar 01, 2006	33.36	33.74	32.74	33.10	23,396	+0.03(+0.08%)
Feb 28, 2006	34.61	34.36	32.76	33.07	32,130	-1.54(-4.45%)
Feb 27, 2006	34.29	35.22	34.29	34.61	10,578	-0.02(-0.05%)
Feb 24, 2006	34.06	34.63	33.86	34.63	4,314	+0.37(+1.09%)
Feb 23, 2006	34.72	34.83	33.94	34.26	6,140	-0.69(-1.98%)
Feb 22, 2006	35.25	35.68	34.65	34.95	8,065	-0.48(-1.35%)
Feb 21, 2006	36.69	36.69	35.14	35.43	6,825	-1.15(-3.14%)
Feb 17, 2006	37.77	37.77	36.54	36.57	5,641	-0.91(-2.42%)
Feb 16, 2006	37.31	37.56	36.69	37.48	4,494	+0.60(+1.62%)
Feb 15, 2006	36.00	37.11	35.85	36.88	8,405	+1.40(+3.95%)
Feb 14, 2006	34.39	35.63	34.34	35.48	11,592	+1.20(+3.49%)
Feb 13, 2006	35.29	35.61	34.22	34.29	9,122	-1.66(-4.63%)
Feb 10, 2006	36.47	36.47	35.14	35.95	4,689	-0.45(-1.23%)
Feb 09, 2006	35.92	36.62	35.71	36.40	7,850	+0.12(+0.33%)
Feb 08, 2006	35.82	36.67	35.54	36.28	5,808	+0.86(+2.43%)
Feb 07, 2006	34.90	35.80	34.90	35.42	2,803	+0.23(+0.66%)
Feb 06, 2006	35.67	36.00	35.06	35.18	7,817	-0.87(-2.41%)
Feb 03, 2006	36.57	36.85	35.86	36.05	5,519	-0.11(-0.31%)
Feb 02, 2006	39.35	39.53	35.89	36.16	19,852	-3.21(-8.14%)
Feb 01, 2006	39.25	40.13	39.25	39.37	11,478	-0.10(-0.26%)
Jan 31, 2006	40.41	40.41	38.93	39.47	6,329	-0.76(-1.88%)
Jan 30, 2006	40.19	41.00	39.85	40.23	10,100	-0.69(-1.69%)
Jan 27, 2006	38.22	41.04	38.19	40.92	18,381	+2.72(+7.12%)
Jan 26, 2006	36.24	38.21	36.24	38.20	14,331	+1.83(+5.04%)
Jan 25, 2006	36.25	36.88	35.86	36.37	13,631	+0.84(+2.37%)
Jan 24, 2006	34.57	35.53	34.57	35.53	11,782	+0.66(+1.90%)
Jan 23, 2006	36.31	36.31	34.86	34.86	9,854	-1.80(-4.92%)
Jan 20, 2006	36.93	36.93	36.50	36.67	4,082	-0.50(-1.33%)
Jan 19, 2006	36.96	37.62	36.82	37.16	6,038	-0.21(-0.58%)
Jan 18, 2006	36.60	37.38	36.52	37.38	8,405	+0.86(+2.35%)
Jan 17, 2006	37.45	37.47	36.44	36.52	7,886	-1.19(-3.15%)
Jan 13, 2006	38.40	38.40	37.55	37.71	8,977	-0.24(-0.64%)
Jan 12, 2006	36.58	38.40	36.24	37.95	29,964	+1.72(+4.75%)
Jan 11, 2006	36.67	36.67	36.11	36.23	10,493	+0.04(+0.10%)
Jan 10, 2006	35.68	36.33	35.35	36.19	9,107	+0.84(+2.38%)
Jan 09, 2006	35.15	36.02	34.86	35.35	7,153	+0.72(+2.08%)
Jan 06, 2006	34.47	35.10	34.39	34.63	5,186	-0.04(-0.11%)
Jan 05, 2006	34.98	34.98	34.57	34.67	3,520	+0.07(+0.22%)
Jan 04, 2006	35.34	35.34	34.59	34.59	3,406	-0.73(-2.06%)
Jan 03, 2006	35.84	35.94	34.50	35.32	8,624	+0.06(+0.16%)
Dec 30, 2005	35.79	36.12	35.14	35.27	9,679	-0.32(-0.89%)
Dec 29, 2005	33.83	36.38	33.83	35.58	20,371	+1.11(+3.23%)
Dec 28, 2005	33.73	34.68	33.73	34.47	10,059	+0.78(+2.33%)
Dec 27, 2005	34.38	34.40	33.48	33.69	4,922	-0.31(-0.91%)
Dec 23, 2005	33.73	34.04	33.55	34.00	1,733	+0.79(+2.39%)
Dec 22, 2005	33.49	34.05	33.20	33.20	5,413	-0.29(-0.87%)
Dec 21, 2005	34.21	34.43	33.49	33.49	5,523	-0.19(-0.55%)
Dec 20, 2005	34.39	34.93	33.59	33.68	12,660	+0.17(+0.50%)
Dec 19, 2005	34.36	35.04	33.43	33.51	9,350	-1.56(-4.45%)
Dec 16, 2005	35.71	36.28	35.07	35.07	50,335	-0.79(-2.21%)
Dec 15, 2005	35.96	36.00	35.42	35.86	8,402	-0.58(-1.59%)
Dec 14, 2005	36.68	36.68	36.09	36.44	2,016	+0.00(+0.00%)
Dec 13, 2005	36.15	36.69	36.12	36.44	3,764	+0.31(+0.85%)
Dec 12, 2005	35.52	36.50	35.52	36.14	7,208	+0.32(+0.89%)
Dec 09, 2005	35.93	36.31	35.04	35.82	4,923	+0.11(+0.31%)
Dec 08, 2005	36.06	36.42	35.40	35.71	5,518	-0.34(-0.93%)
Dec 07, 2005	36.94	36.94	35.86	36.04	13,655	-0.64(-1.73%)
Dec 06, 2005	36.52	36.89	36.35	36.68	7,850	+0.11(+0.31%)
Dec 05, 2005	37.19	37.47	36.31	36.57	11,645	-0.31(-0.84%)
Dec 02, 2005	36.34	37.27	36.32	36.87	12,192	+0.77(+2.12%)
Dec 01, 2005	35.56	36.40	35.23	36.11	9,608	+0.83(+2.36%)
Nov 30, 2005	34.65	35.40	34.58	35.28	15,953	+0.21(+0.61%)
Nov 29, 2005	35.61	35.97	34.59	35.06	13,668	+0.02(+0.05%)
Nov 28, 2005	35.28	35.73	34.80	35.04	15,992	-0.63(-1.76%)
Nov 25, 2005	35.31	35.85	34.98	35.67	9,640	+1.03(+2.97%)
Nov 23, 2005	34.51	34.81	34.35	34.64	10,499	+0.10(+0.30%)
Nov 22, 2005	34.57	35.08	34.54	34.54	14,720	+0.46(+1.34%)
Nov 21, 2005	33.89	34.38	33.42	34.08	9,069	+0.21(+0.61%)
Nov 18, 2005	34.30	34.30	33.85	33.87	4,153	+0.05(+0.14%)
Nov 17, 2005	33.32	34.07	33.32	33.83	8,551	+0.60(+1.80%)
Nov 16, 2005	33.75	34.25	33.23	33.23	7,889	-1.20(-3.47%)
Nov 15, 2005	34.66	34.85	33.93	34.43	7,298	-0.23(-0.67%)
Nov 14, 2005	34.72	35.22	33.75	34.66	10,141	+0.62(+1.81%)
Nov 11, 2005	33.96	34.66	33.69	34.04	5,950	+0.26(+0.77%)
Nov 10, 2005	33.31	33.87	33.19	33.78	10,210	-0.07(-0.19%)
Nov 09, 2005	33.58	34.14	32.88	33.85	8,611	-0.09(-0.28%)
Nov 08, 2005	33.35	33.94	33.35	33.94	7,538	+0.02(+0.06%)
Nov 07, 2005	33.77	34.00	33.62	33.92	11,331	+0.09(+0.28%)
Nov 04, 2005	33.69	33.87	33.32	33.83	22,031	+0.54(+1.63%)
Nov 03, 2005	33.51	33.98	33.20	33.29	8,945	-0.59(-1.74%)
Nov 02, 2005	33.05	34.06	32.89	33.87	9,485	+0.87(+2.63%)
Nov 01, 2005	32.16	33.00	32.01	33.00	11,598	+1.09(+3.43%)
Oct 31, 2005	31.83	32.48	31.64	31.91	11,883	+0.33(+1.04%)
Oct 28, 2005	30.46	31.58	30.46	31.58	23,269	+0.90(+2.92%)
Oct 27, 2005	32.08	33.35	30.56	30.69	17,564	-1.50(-4.67%)
Oct 26, 2005	31.08	32.94	30.90	32.19	13,527	+0.56(+1.77%)
Oct 25, 2005	32.22	33.97	31.15	31.63	21,933	+0.95(+3.11%)
Oct 24, 2005	29.53	30.89	29.53	30.68	7,271	+1.34(+4.55%)
Oct 21, 2005	29.05	30.01	28.91	29.34	15,229	+0.10(+0.35%)
Oct 20, 2005	29.92	29.92	29.16	29.24	6,242	-0.64(-2.13%)
Oct 19, 2005	29.72	30.21	29.55	29.87	8,010	+0.42(+1.43%)
Oct 18, 2005	30.23	30.23	29.31	29.45	11,290	-0.08(-0.28%)
Oct 17, 2005	29.65	29.87	29.37	29.54	6,333	-0.01(-0.03%)
Oct 14, 2005	29.90	30.09	29.20	29.55	8,980	-0.40(-1.34%)
Oct 13, 2005	30.10	31.26	29.95	29.95	13,032	-0.48(-1.57%)
Oct 12, 2005	30.46	31.14	30.37	30.43	11,208	-0.04(-0.12%)
Oct 11, 2005	30.86	31.17	30.30	30.46	6,718	-0.29(-0.94%)
Oct 10, 2005	31.81	31.81	29.95	30.75	12,090	-0.65(-2.08%)
Oct 07, 2005	29.72	31.41	29.72	31.41	13,106	+1.44(+4.80%)
Oct 06, 2005	30.56	30.63	29.77	29.97	12,675	-0.15(-0.50%)
Oct 05, 2005	32.00	32.03	30.12	30.12	10,901	-1.74(-5.46%)
Oct 04, 2005	34.25	34.25	31.66	31.86	15,049	-1.97(-5.83%)
Oct 03, 2005	34.11	34.72	33.83	33.83	15,006	-0.49(-1.42%)
Sep 30, 2005	34.34	34.62	33.77	34.31	7,907	+0.22(+0.66%)
Sep 29, 2005	33.48	34.43	33.48	34.09	5,048	+0.68(+2.04%)
Sep 28, 2005	33.88	33.97	33.41	33.41	24,387	-0.60(-1.76%)
Sep 27, 2005	34.50	34.50	33.68	34.00	19,527	-0.37(-1.09%)
Sep 26, 2005	34.37	34.66	34.16	34.38	14,284	+0.58(+1.71%)
Sep 23, 2005	33.80	34.37	33.73	33.80	25,091	+0.10(+0.31%)
Sep 22, 2005	33.80	34.33	33.55	33.70	8,050	+0.07(+0.19%)
Sep 21, 2005	34.49	34.57	33.63	33.63	24,370	-0.94(-2.73%)
Sep 20, 2005	34.28	34.88	34.16	34.57	28,006	+0.09(+0.27%)
Sep 19, 2005	34.96	34.98	34.29	34.48	12,831	-0.09(-0.27%)
Sep 16, 2005	34.62	35.04	34.57	34.57	227,626	-0.19(-0.54%)
Sep 15, 2005	34.62	35.04	34.59	34.76	17,728	+0.04(+0.11%)
Sep 14, 2005	34.81	34.87	34.43	34.72	24,399	+0.36(+1.06%)
Sep 13, 2005	34.13	34.74	33.92	34.36	20,599	-0.07(-0.22%)
Sep 12, 2005	34.65	34.99	34.41	34.43	12,324	+0.03(+0.08%)
Sep 09, 2005	35.51	35.51	34.36	34.41	21,833	-1.10(-3.11%)
Sep 08, 2005	35.68	36.16	35.12	35.51	8,591	-0.31(-0.86%)
Sep 07, 2005	36.26	36.33	35.39	35.82	6,055	+0.14(+0.39%)
Sep 06, 2005	36.28	36.33	35.10	35.68	12,634	-0.29(-0.81%)
Sep 02, 2005	35.69	35.98	35.41	35.97	6,251	+0.33(+0.92%)