Lawson Products IN (NQ: LAWS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2004	39.00	39.00	38.28	38.28	7,919	-0.31(-0.80%)
Sep 29, 2004	38.45	38.64	38.20	38.59	9,096	+0.28(+0.73%)
Sep 28, 2004	38.50	38.53	38.13	38.31	3,210	+0.45(+1.18%)
Sep 27, 2004	37.86	38.49	37.71	37.86	9,310	-0.52(-1.36%)
Sep 24, 2004	37.87	38.69	37.87	38.39	1,284	-0.15(-0.39%)
Sep 23, 2004	38.02	38.54	37.86	38.54	3,638	+0.68(+1.80%)
Sep 22, 2004	38.78	38.78	37.85	37.85	13,162	-1.05(-2.69%)
Sep 21, 2004	37.83	38.97	37.19	38.90	39,916	+1.44(+3.84%)
Sep 20, 2004	37.26	37.83	37.26	37.46	16,373	+0.41(+1.11%)
Sep 17, 2004	37.28	37.33	36.63	37.05	17,978	-0.09(-0.25%)
Sep 16, 2004	37.06	37.14	36.81	37.14	12,413	+0.31(+0.84%)
Sep 15, 2004	36.85	37.30	36.60	36.84	6,955	-0.14(-0.38%)
Sep 14, 2004	37.56	37.56	36.96	36.98	12,627	-0.59(-1.57%)
Sep 13, 2004	37.65	37.74	37.48	37.56	22,901	-0.08(-0.22%)
Sep 10, 2004	37.41	37.65	37.04	37.65	18,299	+0.37(+1.00%)
Sep 09, 2004	37.47	37.47	36.84	37.28	11,878	+0.16(+0.43%)
Sep 08, 2004	37.62	37.62	36.65	37.12	19,155	-0.50(-1.32%)
Sep 07, 2004	37.36	37.61	36.45	37.61	11,949	+0.64(+1.72%)
Sep 03, 2004	35.53	37.33	35.53	36.98	13,269	-0.36(-0.95%)
Sep 02, 2004	34.17	37.33	33.92	37.33	22,044	+2.40(+6.88%)
Sep 01, 2004	35.49	36.36	34.18	34.93	20,011	+0.25(+0.73%)
Aug 31, 2004	35.02	35.49	34.60	34.68	10,487	-0.43(-1.22%)
Aug 30, 2004	35.25	35.98	35.11	35.11	9,738	-0.85(-2.36%)
Aug 27, 2004	35.21	35.96	34.75	35.96	3,317	+0.58(+1.64%)
Aug 26, 2004	35.88	35.88	34.88	35.38	20,225	+0.34(+0.96%)
Aug 25, 2004	35.22	36.35	34.57	35.04	16,908	-0.03(-0.08%)
Aug 24, 2004	36.00	36.00	34.48	35.07	12,199	-0.34(-0.95%)
Aug 23, 2004	35.41	36.09	35.39	35.41	11,236	-0.38(-1.07%)
Aug 20, 2004	35.60	35.79	35.40	35.79	3,206	+0.36(+1.03%)
Aug 19, 2004	35.31	35.59	35.31	35.43	9,952	+0.10(+0.29%)
Aug 18, 2004	35.60	35.60	35.26	35.32	8,305	-0.11(-0.32%)
Aug 17, 2004	35.57	35.62	35.14	35.43	13,269	-0.08(-0.24%)
Aug 16, 2004	34.98	35.52	34.48	35.52	14,018	+0.50(+1.41%)
Aug 13, 2004	34.35	35.02	34.18	35.02	8,561	+0.56(+1.63%)
Aug 12, 2004	35.54	35.54	34.46	34.46	2,889	-1.37(-3.83%)
Aug 11, 2004	34.07	35.91	34.07	35.84	21,509	+1.17(+3.37%)
Aug 10, 2004	33.54	34.67	33.49	34.67	8,454	+1.17(+3.49%)
Aug 09, 2004	33.28	33.74	33.19	33.50	10,059	-0.14(-0.42%)
Aug 06, 2004	34.03	34.49	33.18	33.64	11,878	-0.39(-1.15%)
Aug 05, 2004	33.44	34.72	33.44	34.03	21,188	-0.47(-1.35%)
Aug 04, 2004	33.54	34.56	33.20	34.50	6,527	+0.80(+2.38%)
Aug 03, 2004	33.69	33.82	33.41	33.70	12,734	-0.12(-0.36%)
Aug 02, 2004	34.38	34.43	33.27	33.82	21,616	-0.87(-2.51%)
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%)