Lawson Products IN (NQ: LAWS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2005	35.05	36.18	35.05	36.00	33,490	+0.66(+1.88%)
Apr 28, 2005	39.01	39.02	35.07	35.34	57,756	-4.14(-10.49%)
Apr 27, 2005	40.99	41.12	39.48	39.48	50,989	-2.58(-6.13%)
Apr 26, 2005	41.76	42.10	41.37	42.06	18,987	+0.57(+1.37%)
Apr 25, 2005	40.49	42.30	40.49	41.49	50,225	+0.50(+1.21%)
Apr 22, 2005	42.13	42.41	40.55	40.99	34,587	-1.43(-3.37%)
Apr 21, 2005	41.29	43.09	41.19	42.42	27,915	+1.52(+3.72%)
Apr 20, 2005	41.14	41.61	40.58	40.90	19,719	-0.22(-0.55%)
Apr 19, 2005	40.42	41.84	39.81	41.13	34,480	+0.78(+1.92%)
Apr 18, 2005	39.71	40.70	39.53	40.35	21,922	+0.48(+1.20%)
Apr 15, 2005	40.94	41.43	39.87	39.87	24,194	-1.15(-2.80%)
Apr 14, 2005	40.98	41.94	40.84	41.02	17,444	+0.29(+0.71%)
Apr 13, 2005	41.66	41.66	40.64	40.73	15,085	-0.49(-1.18%)
Apr 12, 2005	42.73	42.73	40.82	41.22	47,048	-1.43(-3.35%)
Apr 11, 2005	43.40	43.74	42.41	42.65	22,970	-0.76(-1.74%)
Apr 08, 2005	43.90	44.36	43.16	43.41	27,399	-0.42(-0.96%)
Apr 07, 2005	43.91	44.24	43.55	43.83	10,531	+0.36(+0.82%)
Apr 06, 2005	42.99	44.54	42.99	43.47	38,440	+0.53(+1.24%)
Apr 05, 2005	41.89	44.06	41.78	42.94	48,831	+0.89(+2.11%)
Apr 04, 2005	41.74	42.39	41.61	42.05	12,811	+0.37(+0.90%)
Apr 01, 2005	43.15	44.20	41.65	41.68	23,432	-2.06(-4.70%)
Mar 31, 2005	42.51	44.55	42.51	43.73	68,639	+1.17(+2.74%)
Mar 30, 2005	42.91	43.77	42.54	42.56	73,753	+0.00(+0.00%)
Mar 29, 2005	43.12	44.31	42.35	42.56	38,172	-0.65(-1.50%)
Mar 28, 2005	42.51	44.47	42.44	43.21	54,769	+0.85(+2.02%)
Mar 24, 2005	41.74	43.55	41.05	42.36	55,733	+0.89(+2.14%)
Mar 23, 2005	41.58	41.97	41.47	41.47	7,589	-0.32(-0.76%)
Mar 22, 2005	41.37	41.80	41.37	41.79	13,278	+0.02(+0.04%)
Mar 21, 2005	41.72	41.79	41.49	41.77	13,774	+0.68(+1.66%)
Mar 18, 2005	42.25	42.25	40.93	41.09	133,820	-1.15(-2.72%)
Mar 17, 2005	42.05	42.24	41.48	42.24	7,513	+0.61(+1.46%)
Mar 16, 2005	42.23	42.23	41.27	41.63	5,864	-0.25(-0.60%)
Mar 15, 2005	41.89	42.52	41.37	41.88	13,882	-0.26(-0.62%)
Mar 14, 2005	42.50	43.73	41.87	42.14	23,576	-0.52(-1.23%)
Mar 11, 2005	42.70	43.10	42.48	42.67	14,128	-0.37(-0.87%)
Mar 10, 2005	42.72	43.04	42.63	43.04	18,282	-0.03(-0.07%)
Mar 09, 2005	42.32	43.07	42.32	43.07	6,458	+0.04(+0.09%)
Mar 08, 2005	43.93	43.95	43.03	43.03	11,432	-1.13(-2.56%)
Mar 07, 2005	43.03	44.16	42.98	44.16	7,066	+0.59(+1.35%)
Mar 04, 2005	43.05	43.84	43.05	43.57	3,934	+0.65(+1.52%)
Mar 03, 2005	43.65	43.87	42.67	42.92	13,070	-0.40(-0.93%)
Mar 02, 2005	43.83	43.83	42.63	43.32	11,893	+0.16(+0.37%)
Mar 01, 2005	43.40	43.58	42.93	43.16	26,579	-0.33(-0.75%)
Feb 28, 2005	44.79	44.79	43.31	43.49	6,841	-0.78(-1.75%)
Feb 25, 2005	44.32	44.61	43.45	44.27	9,882	+0.72(+1.65%)
Feb 24, 2005	44.06	44.27	42.82	43.55	12,234	-0.07(-0.17%)
Feb 23, 2005	43.05	44.39	42.82	43.62	48,648	+0.29(+0.67%)
Feb 22, 2005	44.47	45.23	42.98	43.33	28,848	-1.12(-2.52%)
Feb 18, 2005	44.83	45.26	44.42	44.45	8,946	-0.48(-1.06%)
Feb 17, 2005	47.41	47.46	44.45	44.93	11,502	-1.93(-4.13%)
Feb 16, 2005	47.40	47.64	46.37	46.86	8,267	-0.49(-1.03%)
Feb 15, 2005	46.29	47.56	46.29	47.35	24,184	+0.48(+1.02%)
Feb 14, 2005	47.02	47.02	46.31	46.87	17,027	-0.89(-1.86%)
Feb 11, 2005	47.25	48.04	46.19	47.76	5,978	+1.27(+2.73%)
Feb 10, 2005	46.72	47.06	46.20	46.49	6,005	-0.42(-0.90%)
Feb 09, 2005	49.27	49.77	46.73	46.91	10,717	-2.32(-4.71%)
Feb 08, 2005	49.09	49.23	48.18	49.23	7,502	-0.38(-0.77%)
Feb 07, 2005	50.46	50.69	49.29	49.61	16,796	-0.83(-1.65%)
Feb 04, 2005	49.86	50.44	49.41	50.44	8,747	+0.64(+1.28%)
Feb 03, 2005	49.52	49.81	47.98	49.81	12,863	+1.20(+2.46%)
Feb 02, 2005	49.05	49.34	48.36	48.61	11,875	-0.29(-0.59%)