Barnes Group (NY: B )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2004	6.459	6.470	6.339	6.386	68,734	-0.06(-0.95%)
Jan 29, 2004	6.408	6.447	6.337	6.447	115,699	+0.05(+0.83%)
Jan 28, 2004	6.654	6.662	6.394	6.394	151,656	-0.23(-3.52%)
Jan 27, 2004	6.692	6.713	6.596	6.627	123,771	-0.07(-0.98%)
Jan 26, 2004	6.586	6.692	6.574	6.692	98,576	+0.09(+1.43%)
Jan 23, 2004	6.694	6.694	6.549	6.598	106,648	-0.11(-1.65%)
Jan 22, 2004	6.735	6.778	6.684	6.709	66,777	-0.01(-0.09%)
Jan 21, 2004	6.735	6.797	6.686	6.715	80,475	+0.00(+0.00%)
Jan 20, 2004	6.807	6.827	6.666	6.715	90,504	-0.09(-1.35%)
Jan 16, 2004	6.797	6.835	6.780	6.807	132,577	+0.11(+1.68%)
Jan 15, 2004	6.756	6.862	6.674	6.694	170,246	-0.06(-0.91%)
Jan 14, 2004	6.725	6.797	6.676	6.756	101,512	+0.06(+0.85%)
Jan 13, 2004	6.684	6.705	6.539	6.698	142,117	+0.01(+0.21%)
Jan 12, 2004	6.525	6.684	6.525	6.684	161,196	+0.16(+2.44%)
Jan 09, 2004	6.492	6.643	6.490	6.525	238,981	+0.05(+0.82%)
Jan 08, 2004	6.388	6.472	6.234	6.472	362,997	+0.09(+1.47%)
Jan 07, 2004	6.357	6.414	6.329	6.378	336,824	-0.10(-1.58%)
Jan 06, 2004	6.551	6.582	6.480	6.480	176,362	-0.08(-1.18%)
Jan 05, 2004	6.633	6.647	6.547	6.557	174,405	-0.07(-1.05%)
Jan 02, 2004	6.654	6.743	6.590	6.627	189,571	+0.02(+0.34%)
Dec 31, 2003	6.664	6.688	6.592	6.604	192,750	-0.09(-1.31%)
Dec 30, 2003	6.719	6.719	6.647	6.692	203,024	-0.03(-0.46%)
Dec 29, 2003	6.688	6.733	6.662	6.723	214,765	+0.03(+0.52%)
Dec 26, 2003	6.725	6.729	6.684	6.688	46,475	-0.05(-0.76%)
Dec 24, 2003	6.745	6.766	6.739	6.739	58,950	-0.02(-0.33%)
Dec 23, 2003	6.827	6.827	6.745	6.762	111,051	-0.01(-0.21%)
Dec 22, 2003	6.786	6.795	6.705	6.776	90,504	+0.01(+0.15%)
Dec 19, 2003	6.760	6.768	6.723	6.766	86,346	+0.01(+0.09%)
Dec 18, 2003	6.772	6.780	6.745	6.760	100,044	+0.01(+0.12%)
Dec 17, 2003	6.768	6.776	6.741	6.752	116,677	-0.04(-0.54%)
Dec 16, 2003	6.805	6.805	6.752	6.788	145,297	-0.01(-0.21%)
Dec 15, 2003	6.919	6.987	6.786	6.803	253,658	-0.12(-1.68%)
Dec 12, 2003	6.674	6.936	6.674	6.919	257,327	+0.27(+3.99%)
Dec 11, 2003	6.602	6.684	6.602	6.654	195,196	+0.05(+0.74%)
Dec 10, 2003	6.664	6.664	6.592	6.604	238,737	-0.02(-0.28%)
Dec 09, 2003	6.598	6.694	6.598	6.623	190,304	+0.06(+0.87%)
Dec 08, 2003	6.457	6.617	6.457	6.566	124,994	+0.12(+1.81%)
Dec 05, 2003	6.449	6.496	6.429	6.449	137,958	+0.01(+0.16%)
Dec 04, 2003	6.500	6.500	6.439	6.439	211,096	-0.07(-1.10%)
Dec 03, 2003	6.602	6.651	6.523	6.510	276,895	-0.05(-0.78%)
Dec 02, 2003	6.602	6.840	6.551	6.562	643,563	+0.02(+0.31%)
Dec 01, 2003	6.118	6.594	6.108	6.541	599,778	+0.42(+6.92%)
Nov 28, 2003	6.102	6.130	6.098	6.118	23,482	+0.05(+0.81%)
Nov 26, 2003	6.081	6.095	6.012	6.069	77,051	-0.01(-0.17%)
Nov 25, 2003	5.938	6.089	5.938	6.079	107,872	+0.06(+1.05%)
Nov 24, 2003	5.907	6.016	5.887	6.016	126,217	+0.11(+1.83%)
Nov 21, 2003	5.907	5.907	5.850	5.907	121,325	+0.01(+0.17%)
Nov 20, 2003	5.856	5.897	5.817	5.897	134,778	+0.03(+0.49%)
Nov 19, 2003	5.822	5.854	5.817	5.869	201,312	+0.03(+0.45%)
Nov 18, 2003	5.858	5.938	5.815	5.842	80,720	-0.01(-0.10%)
Nov 17, 2003	5.893	5.893	5.822	5.848	160,951	-0.13(-2.15%)
Nov 14, 2003	5.969	6.038	5.961	5.977	82,432	+0.03(+0.58%)
Nov 13, 2003	5.930	5.930	5.920	5.942	114,476	-0.02(-0.38%)
Nov 12, 2003	5.969	5.969	5.836	5.965	226,506	+0.00(+0.00%)
Nov 11, 2003	6.057	6.057	5.950	5.965	73,137	-0.08(-1.25%)
Nov 10, 2003	6.077	6.081	6.030	6.040	124,749	-0.07(-1.07%)
Nov 07, 2003	6.081	6.130	6.073	6.106	282,766	+0.04(+0.71%)
Nov 06, 2003	6.073	6.081	6.051	6.063	167,311	+0.01(+0.20%)
Nov 05, 2003	6.061	6.071	5.995	6.051	148,232	+0.00(+0.00%)
Nov 04, 2003	6.118	6.124	6.040	6.051	152,268	+0.02(+0.34%)