Barnes Group (NY: B )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2004	5.376	5.396	5.261	5.314	114,480	-0.07(-1.33%)
Oct 28, 2004	5.306	5.386	5.261	5.386	108,364	+0.08(+1.50%)
Oct 27, 2004	5.280	5.402	5.196	5.306	219,420	+0.03(+0.50%)
Oct 26, 2004	5.233	5.296	5.178	5.280	120,840	+0.05(+0.90%)
Oct 25, 2004	5.171	5.304	5.161	5.233	108,364	+0.07(+1.39%)
Oct 22, 2004	5.202	5.247	5.151	5.161	121,818	-0.05(-0.98%)
Oct 21, 2004	5.147	5.216	5.122	5.212	229,204	+0.07(+1.27%)
Oct 20, 2004	5.173	5.184	5.069	5.147	213,549	-0.03(-0.51%)
Oct 19, 2004	5.359	5.376	5.171	5.173	327,295	-0.17(-3.25%)
Oct 18, 2004	5.404	5.621	5.267	5.347	495,101	-0.06(-1.02%)
Oct 15, 2004	5.331	5.505	5.329	5.402	144,078	+0.09(+1.65%)
Oct 14, 2004	5.398	5.417	5.314	5.314	154,841	-0.08(-1.55%)
Oct 13, 2004	5.564	5.580	5.366	5.398	178,080	-0.16(-2.90%)
Oct 12, 2004	5.617	5.631	5.527	5.560	99,313	-0.08(-1.41%)
Oct 11, 2004	5.578	5.639	5.537	5.639	76,075	+0.06(+1.10%)
Oct 08, 2004	5.652	5.703	5.578	5.578	68,736	-0.08(-1.48%)
Oct 07, 2004	5.817	5.817	5.662	5.662	85,126	-0.16(-2.67%)
Oct 06, 2004	5.703	5.817	5.693	5.817	154,841	+0.11(+1.90%)
Oct 05, 2004	5.723	5.723	5.590	5.709	101,760	-0.00(-0.07%)
Oct 04, 2004	5.686	5.748	5.678	5.713	122,063	+0.03(+0.54%)