Lawson Products IN (NQ: LAWS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Jun 01, 2005	40.53	41.09	40.16	40.95	12,490	+0.95(+2.38%)
May 31, 2005	39.72	40.42	39.72	39.99	6,541	+0.04(+0.09%)
May 27, 2005	39.78	40.60	39.72	39.96	17,916	-0.15(-0.37%)
May 26, 2005	39.67	40.45	39.67	40.11	43,796	+0.29(+0.73%)
May 25, 2005	40.25	40.76	39.70	39.82	27,188	-0.72(-1.77%)
May 24, 2005	40.43	40.92	40.14	40.54	28,679	-0.24(-0.60%)
May 23, 2005	40.93	41.31	40.60	40.78	40,898	-0.64(-1.53%)
May 20, 2005	40.72	41.41	40.59	41.41	26,788	+0.50(+1.23%)
May 19, 2005	41.15	41.56	40.91	40.91	27,930	-0.17(-0.41%)
May 18, 2005	38.70	41.12	38.55	41.08	41,414	+2.85(+7.46%)
May 17, 2005	37.52	38.42	37.08	38.23	37,521	-0.36(-0.94%)
May 16, 2005	38.10	38.71	38.10	38.59	26,126	+0.50(+1.30%)
May 13, 2005	38.40	38.52	37.93	38.10	11,444	-0.99(-2.53%)
May 12, 2005	39.22	39.58	38.85	39.09	8,325	+0.10(+0.26%)
May 11, 2005	39.06	39.26	38.84	38.99	12,015	+0.16(+0.41%)
May 10, 2005	38.25	39.26	38.25	38.83	15,400	+0.22(+0.58%)
May 09, 2005	38.06	38.60	37.62	38.60	14,532	+0.65(+1.72%)
May 06, 2005	37.86	38.22	37.71	37.95	13,383	+0.31(+0.82%)
May 05, 2005	37.85	37.93	37.47	37.64	5,493	+0.08(+0.22%)
May 04, 2005	36.36	37.65	36.36	37.56	13,908	+0.53(+1.44%)
May 03, 2005	36.74	37.03	36.57	37.02	4,742	+0.33(+0.89%)