Lawson Products IN (NQ: LAWS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2004	34.62	34.69	34.42	34.69	6,313	+0.20(+0.57%)
Jul 29, 2004	34.39	34.87	34.30	34.49	6,527	-0.08(-0.24%)
Jul 28, 2004	34.37	34.61	34.15	34.57	14,339	+0.02(+0.05%)
Jul 27, 2004	34.37	34.71	34.37	34.56	10,594	-0.11(-0.32%)
Jul 26, 2004	34.12	34.67	34.12	34.67	19,690	+0.07(+0.19%)
Jul 23, 2004	34.64	35.00	34.12	34.60	17,122	+0.38(+1.12%)
Jul 22, 2004	34.87	35.71	34.22	34.22	24,720	-0.37(-1.08%)
Jul 21, 2004	35.58	36.13	34.59	34.59	63,245	-0.85(-2.40%)
Jul 20, 2004	34.96	35.48	34.60	35.44	13,162	+0.68(+1.96%)
Jul 19, 2004	34.95	35.20	34.53	34.76	11,557	+0.16(+0.46%)
Jul 16, 2004	34.59	35.23	34.59	34.60	8,668	+0.00(+0.00%)
Jul 15, 2004	35.32	35.41	34.60	34.60	12,092	-0.75(-2.11%)
Jul 14, 2004	35.36	35.58	34.85	35.35	28,786	+0.01(+0.03%)
Jul 13, 2004	34.76	35.52	34.76	35.34	8,882	-0.05(-0.13%)
Jul 12, 2004	34.40	35.41	34.40	35.39	12,306	+0.83(+2.41%)
Jul 09, 2004	35.33	35.33	34.56	34.56	6,420	-0.17(-0.48%)
Jul 08, 2004	35.47	35.56	34.72	34.72	5,136	-0.67(-1.90%)
Jul 07, 2004	34.44	35.71	34.44	35.40	52,008	+0.82(+2.38%)
Jul 06, 2004	35.52	35.70	34.57	34.57	7,383	-1.03(-2.89%)
Jul 02, 2004	35.70	35.70	35.55	35.60	6,848	+0.09(+0.26%)
Jul 01, 2004	35.49	35.73	35.49	35.51	28,358	-0.14(-0.39%)
Jun 30, 2004	35.46	35.79	35.13	35.65	27,074	+0.25(+0.71%)
Jun 29, 2004	33.97	35.42	33.97	35.40	23,222	+0.73(+2.10%)
Jun 28, 2004	34.38	34.67	34.38	34.67	18,192	+0.09(+0.27%)
Jun 25, 2004	33.99	34.59	33.99	34.57	40,451	+1.05(+3.12%)
Jun 24, 2004	34.21	34.38	33.53	33.53	15,624	-0.62(-1.81%)
Jun 23, 2004	34.34	34.46	33.50	34.14	16,159	-0.06(-0.16%)
Jun 22, 2004	34.11	34.32	33.32	34.20	28,572	+0.00(+0.00%)
Jun 21, 2004	34.24	34.32	34.14	34.20	7,491	+0.04(+0.11%)
Jun 18, 2004	34.56	34.82	33.50	34.16	34,993	-0.36(-1.03%)
Jun 17, 2004	34.64	34.80	34.21	34.52	22,687	+0.18(+0.52%)
Jun 16, 2004	34.19	34.41	34.15	34.34	13,697	+0.15(+0.44%)
Jun 15, 2004	33.50	34.57	33.50	34.19	22,151	+0.26(+0.77%)
Jun 14, 2004	34.28	34.48	33.48	33.93	39,916	-0.36(-1.06%)
Jun 10, 2004	34.02	34.29	33.78	34.29	24,292	+0.65(+1.94%)
Jun 09, 2004	34.40	34.48	33.64	33.64	11,236	-0.75(-2.17%)
Jun 08, 2004	33.16	34.51	33.00	34.39	11,450	+1.38(+4.19%)
Jun 07, 2004	32.25	33.39	31.93	33.00	7,169	+0.98(+3.06%)
Jun 04, 2004	31.40	32.60	31.40	32.02	9,631	+0.25(+0.79%)
Jun 03, 2004	32.03	32.20	31.19	31.77	16,373	-0.47(-1.45%)
Jun 02, 2004	33.29	33.29	32.05	32.24	13,590	-0.70(-2.13%)
Jun 01, 2004	32.80	33.25	32.53	32.94	11,022	+0.09(+0.28%)
May 28, 2004	33.64	33.83	32.82	32.85	7,276	-0.86(-2.55%)
May 27, 2004	33.62	33.71	33.24	33.71	7,491	+0.22(+0.67%)
May 26, 2004	33.19	33.48	32.95	33.48	9,631	-0.15(-0.44%)
May 25, 2004	32.42	33.63	32.35	33.63	19,369	+0.93(+2.83%)
May 24, 2004	32.51	32.71	32.45	32.71	4,280	+0.23(+0.72%)
May 21, 2004	32.68	32.93	32.24	32.47	9,096	-0.20(-0.60%)
May 20, 2004	32.34	32.71	32.34	32.67	15,624	+0.34(+1.04%)
May 19, 2004	32.41	32.85	32.06	32.33	10,487	+0.32(+0.99%)
May 18, 2004	31.31	32.24	31.31	32.01	11,557	+0.45(+1.42%)
May 17, 2004	31.07	32.45	30.84	31.57	16,480	+0.59(+1.90%)
May 14, 2004	31.00	31.21	30.88	30.98	4,708	-0.10(-0.33%)
May 13, 2004	31.93	31.93	31.08	31.08	3,210	-0.69(-2.18%)
May 12, 2004	31.22	31.77	30.93	31.77	7,383	+0.09(+0.29%)
May 11, 2004	30.91	31.68	30.52	31.68	10,594	+0.70(+2.26%)
May 10, 2004	30.08	31.64	30.08	30.98	18,085	+0.45(+1.47%)
May 07, 2004	31.39	31.85	30.53	30.53	13,804	-1.02(-3.23%)
May 06, 2004	32.01	32.14	31.14	31.55	8,882	-0.67(-2.09%)
May 05, 2004	32.64	32.64	32.22	32.22	2,461	-0.35(-1.06%)
May 04, 2004	32.60	32.71	32.25	32.57	7,276	+0.00(+0.00%)