Barnes Group (NY: B )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2005	6.664	6.775	6.664	6.683	459,548	+0.03(+0.49%)
Oct 28, 2005	6.592	6.725	6.555	6.651	366,067	+0.08(+1.25%)
Oct 27, 2005	6.721	6.763	6.550	6.569	331,241	-0.15(-2.27%)
Oct 26, 2005	6.788	6.867	6.712	6.721	325,742	-0.11(-1.57%)
Oct 25, 2005	6.865	6.916	6.750	6.828	331,503	-0.14(-2.03%)
Oct 24, 2005	6.655	6.979	6.628	6.970	512,180	+0.41(+6.29%)
Oct 21, 2005	6.538	6.578	6.506	6.557	139,304	+0.04(+0.56%)
Oct 20, 2005	6.664	6.664	6.446	6.521	232,785	-0.18(-2.65%)
Oct 19, 2005	6.544	6.754	6.483	6.698	219,954	+0.15(+2.36%)
Oct 18, 2005	6.578	6.597	6.492	6.544	286,465	-0.03(-0.52%)
Oct 17, 2005	6.664	6.674	6.498	6.578	284,632	-0.11(-1.63%)
Oct 14, 2005	6.456	6.687	6.443	6.687	378,113	+0.28(+4.35%)
Oct 13, 2005	6.511	6.521	6.263	6.408	457,192	-0.13(-1.93%)
Oct 12, 2005	6.404	6.534	6.368	6.534	286,988	+0.14(+2.12%)
Oct 11, 2005	6.506	6.519	6.399	6.399	305,318	-0.11(-1.64%)
Oct 10, 2005	6.794	6.794	6.452	6.506	181,986	-0.11(-1.62%)
Oct 07, 2005	6.595	6.618	6.473	6.613	288,821	+0.04(+0.67%)
Oct 06, 2005	6.626	6.674	6.508	6.569	347,738	-0.04(-0.58%)
Oct 05, 2005	6.779	6.779	6.551	6.607	683,693	-0.19(-2.81%)
Oct 04, 2005	6.683	6.884	6.681	6.798	218,121	+0.09(+1.28%)
Oct 03, 2005	6.874	6.899	6.689	6.712	348,523	-0.14(-1.98%)
Sep 30, 2005	6.798	6.872	6.752	6.847	369,210	+0.04(+0.56%)
Sep 29, 2005	6.714	6.809	6.676	6.809	282,537	+0.12(+1.80%)
Sep 28, 2005	6.601	6.702	6.588	6.689	355,855	+0.12(+1.80%)
Sep 27, 2005	6.550	6.664	6.530	6.571	380,731	+0.00(+0.03%)
Sep 26, 2005	6.515	6.599	6.458	6.569	289,869	+0.09(+1.33%)
Sep 23, 2005	6.494	6.523	6.416	6.483	462,429	-0.01(-0.12%)
Sep 22, 2005	6.511	6.540	6.416	6.490	498,040	-0.04(-0.67%)
Sep 21, 2005	6.647	6.647	6.534	6.534	279,918	-0.12(-1.81%)
Sep 20, 2005	6.779	6.807	6.641	6.655	293,011	-0.13(-1.86%)
Sep 19, 2005	6.702	6.781	6.685	6.781	451,169	+0.09(+1.37%)
Sep 16, 2005	6.683	6.771	6.645	6.689	1,017,291	+0.05(+0.78%)
Sep 15, 2005	6.712	6.781	6.582	6.637	613,255	-0.25(-3.66%)
Sep 14, 2005	6.836	6.901	6.798	6.889	304,532	+0.07(+1.06%)
Sep 13, 2005	6.893	6.903	6.792	6.817	316,839	-0.09(-1.33%)
Sep 12, 2005	6.910	7.103	6.903	6.909	486,781	-0.00(-0.06%)
Sep 09, 2005	6.918	6.941	6.872	6.912	177,535	-0.01(-0.08%)
Sep 08, 2005	6.903	7.010	6.857	6.918	293,535	+0.09(+1.34%)
Sep 07, 2005	6.773	6.888	6.742	6.826	895,530	+0.03(+0.51%)
Sep 06, 2005	6.521	6.855	6.519	6.792	453,787	+0.30(+4.62%)
Sep 02, 2005	6.592	6.592	6.473	6.492	171,774	-0.08(-1.19%)
Sep 01, 2005	6.597	6.607	6.540	6.571	278,871	-0.02(-0.26%)
Aug 31, 2005	6.521	6.592	6.418	6.588	331,241	+0.07(+1.02%)
Aug 30, 2005	6.569	6.569	6.483	6.521	272,848	-0.12(-1.87%)
Aug 29, 2005	6.473	6.645	6.473	6.645	126,474	+0.15(+2.23%)
Aug 26, 2005	6.555	6.565	6.485	6.500	202,410	-0.00(-0.03%)
Aug 25, 2005	6.521	6.557	6.494	6.502	102,907	-0.03(-0.53%)
Aug 24, 2005	6.511	6.578	6.492	6.536	279,395	+0.01(+0.15%)
Aug 23, 2005	6.635	6.635	6.511	6.527	391,467	-0.14(-2.06%)
Aug 22, 2005	6.630	6.664	6.607	6.664	288,559	+0.05(+0.69%)
Aug 19, 2005	6.634	6.679	6.597	6.618	128,045	+0.00(+0.06%)
Aug 18, 2005	6.542	6.698	6.492	6.614	406,392	+0.07(+1.08%)
Aug 17, 2005	6.448	6.563	6.397	6.544	308,722	+0.05(+0.73%)
Aug 16, 2005	6.553	6.553	6.485	6.496	202,410	-0.04(-0.67%)
Aug 15, 2005	6.527	6.597	6.454	6.540	487,043	+0.04(+0.68%)
Aug 12, 2005	6.674	6.687	6.456	6.496	541,246	-0.19(-2.86%)
Aug 11, 2005	6.746	6.746	6.626	6.687	554,862	-0.07(-0.99%)
Aug 10, 2005	6.710	6.784	6.628	6.754	320,243	+0.09(+1.38%)
Aug 09, 2005	6.727	6.742	6.609	6.662	164,966	-0.05(-0.74%)
Aug 08, 2005	6.677	6.746	6.677	6.712	290,392	+0.06(+0.83%)
Aug 05, 2005	6.792	6.802	6.645	6.656	399,846	-0.14(-2.00%)
Aug 04, 2005	6.721	6.802	6.714	6.792	380,993	+0.05(+0.74%)
Aug 03, 2005	6.664	6.788	6.662	6.742	458,501	+0.03(+0.46%)
Aug 02, 2005	6.637	6.756	6.616	6.712	682,907	+0.10(+1.44%)
Aug 01, 2005	6.548	6.674	6.548	6.616	1,222,059	+0.12(+1.79%)
Jul 29, 2005	6.607	6.613	6.454	6.500	704,379	-0.10(-1.45%)
Jul 28, 2005	6.523	6.595	6.492	6.595	1,506,167	+0.09(+1.35%)
Jul 27, 2005	6.540	6.597	6.492	6.508	1,465,842	-0.04(-0.64%)
Jul 26, 2005	6.645	6.697	6.540	6.550	1,192,993	-0.07(-1.12%)
Jul 25, 2005	6.731	6.740	6.565	6.624	990,844	-0.26(-3.72%)
Jul 22, 2005	6.693	6.926	6.693	6.880	558,266	+0.26(+3.98%)
Jul 21, 2005	7.103	7.115	6.550	6.616	451,693	-0.39(-5.56%)
Jul 20, 2005	6.550	7.036	6.550	7.006	379,422	+0.49(+7.44%)
Jul 19, 2005	6.521	6.609	6.485	6.521	174,130	+0.06(+0.89%)
Jul 18, 2005	6.550	6.580	6.460	6.464	403,512	-0.10(-1.54%)
Jul 15, 2005	6.483	6.565	6.380	6.565	177,796	+0.05(+0.70%)
Jul 14, 2005	6.530	6.576	6.498	6.519	162,347	+0.00(+0.00%)
Jul 13, 2005	6.515	6.536	6.444	6.519	182,510	+0.03(+0.41%)
Jul 12, 2005	6.530	6.569	6.492	6.492	146,374	-0.08(-1.22%)
Jul 11, 2005	6.700	6.704	6.572	6.572	263,160	-0.14(-2.10%)
Jul 08, 2005	6.557	6.714	6.534	6.714	158,158	+0.17(+2.63%)
Jul 07, 2005	6.427	6.588	6.330	6.542	211,837	+0.04(+0.59%)
Jul 06, 2005	6.506	6.683	6.496	6.504	201,887	-0.00(-0.03%)
Jul 05, 2005	6.339	6.506	6.294	6.506	257,661	+0.18(+2.81%)
Jul 01, 2005	6.330	6.355	6.267	6.328	137,733	+0.01(+0.12%)
Jun 30, 2005	6.359	6.378	6.288	6.320	138,519	-0.02(-0.30%)
Jun 29, 2005	6.381	6.401	6.292	6.339	168,893	-0.04(-0.60%)
Jun 28, 2005	6.381	6.416	6.351	6.378	260,280	+0.03(+0.45%)
Jun 27, 2005	6.330	6.376	6.301	6.349	120,975	+0.05(+0.73%)
Jun 24, 2005	6.359	6.385	6.282	6.303	332,812	-0.06(-0.96%)
Jun 23, 2005	6.488	6.502	6.360	6.364	179,629	-0.14(-2.17%)
Jun 22, 2005	6.511	6.635	6.401	6.506	395,657	+0.03(+0.50%)
Jun 21, 2005	6.330	6.540	6.326	6.473	290,392	+0.13(+2.11%)
Jun 20, 2005	6.301	6.385	6.294	6.339	190,889	+0.00(+0.00%)
Jun 17, 2005	6.378	6.443	6.301	6.339	382,564	-0.06(-0.95%)
Jun 16, 2005	6.381	6.452	6.353	6.401	210,790	+0.02(+0.27%)
Jun 15, 2005	6.324	6.395	6.301	6.383	303,223	+0.07(+1.18%)
Jun 14, 2005	6.288	6.315	6.234	6.309	350,618	-0.01(-0.21%)
Jun 13, 2005	6.122	6.339	6.065	6.322	334,383	+0.20(+3.24%)
Jun 10, 2005	6.045	6.126	5.996	6.124	290,392	+0.08(+1.30%)
Jun 09, 2005	5.881	6.065	5.843	6.045	363,711	+0.14(+2.39%)
Jun 08, 2005	6.017	6.030	5.872	5.904	169,941	-0.15(-2.40%)
Jun 07, 2005	5.847	6.080	5.847	6.049	261,065	+0.23(+3.94%)
Jun 06, 2005	5.681	5.824	5.681	5.820	152,921	+0.02(+0.33%)
Jun 03, 2005	5.833	5.833	5.671	5.801	140,090	-0.03(-0.56%)
Jun 02, 2005	5.732	5.833	5.700	5.833	150,564	+0.10(+1.66%)
Jun 01, 2005	5.851	5.851	5.665	5.738	235,666	-0.12(-2.05%)
May 31, 2005	5.814	5.889	5.772	5.858	143,494	+0.03(+0.52%)
May 27, 2005	5.686	5.895	5.686	5.828	215,503	+0.13(+2.24%)
May 26, 2005	5.591	5.711	5.591	5.700	97,146	+0.10(+1.70%)
May 25, 2005	5.786	5.797	5.602	5.604	152,659	-0.18(-3.14%)
May 24, 2005	5.761	5.814	5.704	5.786	107,620	-0.05(-0.82%)
May 23, 2005	5.767	5.879	5.698	5.833	201,363	+0.09(+1.50%)
May 20, 2005	5.719	5.786	5.553	5.748	157,110	+0.04(+0.67%)
May 19, 2005	6.034	6.034	5.681	5.709	125,164	-0.14(-2.45%)
May 18, 2005	5.671	5.870	5.643	5.853	192,722	+0.20(+3.55%)
May 17, 2005	5.633	5.677	5.557	5.652	182,772	+0.01(+0.17%)
May 16, 2005	5.560	5.660	5.547	5.643	120,975	+0.11(+1.90%)
May 13, 2005	5.719	5.767	5.465	5.537	199,006	-0.18(-3.17%)
May 12, 2005	5.761	5.807	5.709	5.719	163,133	-0.03(-0.50%)
May 11, 2005	5.748	5.763	5.683	5.748	89,814	+0.02(+0.27%)
May 10, 2005	5.862	5.874	5.730	5.732	96,361	-0.17(-2.85%)
May 09, 2005	5.853	5.912	5.818	5.900	139,042	+0.06(+1.01%)
May 06, 2005	5.862	5.900	5.793	5.841	91,124	+0.07(+1.26%)
May 05, 2005	5.919	5.921	5.719	5.769	260,541	-0.24(-3.97%)
May 04, 2005	5.719	6.007	5.694	6.007	348,523	+0.33(+5.75%)
May 03, 2005	5.742	5.767	5.652	5.681	175,440	-0.06(-1.06%)
May 02, 2005	5.499	5.770	5.499	5.742	545,959	+0.25(+4.59%)
Apr 29, 2005	5.635	5.665	5.453	5.490	388,063	-0.12(-2.08%)
Apr 28, 2005	5.809	5.812	5.570	5.606	245,354	-0.24(-4.11%)
Apr 27, 2005	5.824	5.914	5.738	5.847	279,133	-0.07(-1.16%)
Apr 26, 2005	5.948	5.996	5.837	5.916	586,808	-0.03(-0.55%)
Apr 25, 2005	5.709	5.948	5.690	5.948	574,763	+0.35(+6.31%)
Apr 22, 2005	5.461	5.706	5.446	5.595	532,867	+0.07(+1.21%)
Apr 21, 2005	5.184	5.631	5.177	5.528	586,284	+0.51(+10.20%)
Apr 20, 2005	5.140	5.140	5.010	5.016	161,562	-0.11(-2.05%)
Apr 19, 2005	5.108	5.142	5.051	5.121	163,133	-0.00(-0.04%)
Apr 18, 2005	4.888	5.129	4.879	5.123	288,821	+0.25(+5.22%)
Apr 15, 2005	4.860	4.900	4.831	4.869	219,954	+0.01(+0.20%)
Apr 14, 2005	4.946	5.003	4.860	4.860	164,966	-0.07(-1.36%)
Apr 13, 2005	5.070	5.070	4.923	4.926	75,936	-0.13(-2.64%)
Apr 12, 2005	4.984	5.068	4.930	5.060	110,501	+0.06(+1.18%)
Apr 11, 2005	5.018	5.030	4.965	5.001	126,474	-0.02(-0.34%)
Apr 08, 2005	5.127	5.135	5.016	5.018	114,167	-0.13(-2.45%)
Apr 07, 2005	5.089	5.146	5.081	5.144	57,345	+0.05(+0.94%)
Apr 06, 2005	5.137	5.163	5.096	5.096	185,390	-0.03(-0.60%)
Apr 05, 2005	5.150	5.165	5.117	5.127	188,009	-0.03(-0.67%)
Apr 04, 2005	5.156	5.184	5.104	5.161	142,185	+0.01(+0.11%)
Apr 01, 2005	5.188	5.201	5.114	5.156	362,140	-0.03(-0.63%)
Mar 31, 2005	5.175	5.188	5.144	5.188	254,781	-0.00(-0.07%)
Mar 30, 2005	5.144	5.192	5.144	5.192	109,191	+0.05(+0.97%)
Mar 29, 2005	5.203	5.213	5.127	5.142	184,866	-0.07(-1.36%)
Mar 28, 2005	5.272	5.289	5.196	5.213	196,388	-0.06(-1.09%)
Mar 24, 2005	5.156	5.316	5.156	5.270	144,803	+0.07(+1.28%)
Mar 23, 2005	5.261	5.280	5.190	5.203	116,261	-0.07(-1.27%)
Mar 22, 2005	5.347	5.381	5.243	5.270	216,550	-0.19(-3.46%)
Mar 21, 2005	5.263	5.459	5.263	5.459	175,178	+0.20(+3.89%)
Mar 18, 2005	5.419	5.425	5.255	5.255	344,596	-0.16(-2.93%)
Mar 17, 2005	5.341	5.413	5.341	5.413	119,142	+0.07(+1.32%)
Mar 16, 2005	5.331	5.371	5.327	5.343	289,869	-0.01(-0.14%)
Mar 15, 2005	5.366	5.530	5.347	5.350	364,758	+0.01(+0.21%)
Mar 14, 2005	5.156	5.354	5.156	5.339	288,036	+0.16(+3.10%)
Mar 11, 2005	5.165	5.194	5.146	5.179	144,803	+0.02(+0.44%)
Mar 10, 2005	5.221	5.224	5.156	5.156	200,577	-0.07(-1.39%)
Mar 09, 2005	5.251	5.268	5.213	5.228	139,566	-0.03(-0.62%)
Mar 08, 2005	5.293	5.339	5.251	5.261	232,261	-0.04(-0.72%)
Mar 07, 2005	5.198	5.308	5.198	5.299	215,241	+0.11(+2.13%)
Mar 04, 2005	5.127	5.194	5.123	5.188	132,234	+0.05(+0.97%)
Mar 03, 2005	5.119	5.148	5.079	5.138	159,729	+0.02(+0.41%)
Mar 02, 2005	5.108	5.150	5.064	5.117	193,769	+0.01(+0.26%)
Mar 01, 2005	5.098	5.129	5.074	5.104	194,031	+0.01(+0.19%)
Feb 28, 2005	5.022	5.108	5.012	5.095	183,033	+0.06(+1.14%)
Feb 25, 2005	4.965	5.075	4.961	5.037	189,056	+0.10(+2.05%)
Feb 24, 2005	4.879	4.951	4.831	4.936	195,079	-0.01(-0.19%)
Feb 23, 2005	4.917	4.984	4.865	4.946	233,571	+0.00(+0.00%)
Feb 22, 2005	4.850	4.961	4.774	4.946	325,742	+0.20(+4.23%)
Feb 18, 2005	4.778	4.799	4.716	4.745	95,313	-0.03(-0.60%)
Feb 17, 2005	4.806	4.820	4.736	4.774	176,225	-0.06(-1.34%)
Feb 16, 2005	4.806	4.852	4.783	4.839	118,356	+0.02(+0.40%)
Feb 15, 2005	4.858	4.890	4.772	4.820	173,607	-0.03(-0.71%)
Feb 14, 2005	4.808	4.858	4.808	4.854	86,672	+0.04(+0.83%)
Feb 11, 2005	4.844	4.846	4.799	4.814	177,535	-0.03(-0.71%)
Feb 10, 2005	4.820	4.860	4.804	4.848	140,614	+0.03(+0.59%)
Feb 09, 2005	4.926	4.940	4.818	4.820	161,300	-0.12(-2.51%)
Feb 08, 2005	4.898	4.944	4.879	4.944	68,343	+0.03(+0.54%)
Feb 07, 2005	4.946	4.947	4.898	4.917	81,173	-0.04(-0.81%)
Feb 04, 2005	4.907	4.965	4.907	4.957	61,011	+0.05(+1.01%)
Feb 03, 2005	4.890	4.921	4.831	4.907	112,857	+0.02(+0.43%)
Feb 02, 2005	4.841	4.886	4.800	4.886	108,930	+0.03(+0.55%)
Feb 01, 2005	4.898	4.911	4.854	4.860	168,370	-0.04(-0.78%)
Jan 31, 2005	4.802	4.904	4.802	4.898	185,914	+0.13(+2.76%)
Jan 28, 2005	4.749	4.785	4.736	4.766	216,289	+0.02(+0.44%)
Jan 27, 2005	4.680	4.778	4.650	4.745	170,203	+0.05(+1.02%)
Jan 26, 2005	4.602	4.697	4.592	4.697	184,605	+0.10(+2.07%)
Jan 25, 2005	4.554	4.650	4.552	4.602	117,833	+0.05(+1.05%)
Jan 24, 2005	4.587	4.625	4.552	4.554	120,713	-0.03(-0.58%)
Jan 21, 2005	4.594	4.623	4.558	4.581	156,586	-0.03(-0.58%)
Jan 20, 2005	4.611	4.630	4.571	4.608	137,995	-0.02(-0.33%)
Jan 19, 2005	4.705	4.711	4.623	4.623	140,352	-0.08(-1.71%)
Jan 18, 2005	4.621	4.724	4.577	4.703	193,769	+0.08(+1.65%)
Jan 14, 2005	4.579	4.629	4.529	4.627	214,194	+0.04(+0.96%)
Jan 13, 2005	4.583	4.621	4.552	4.583	233,571	-0.05(-1.03%)
Jan 12, 2005	4.630	4.663	4.573	4.630	185,914	-0.04(-0.82%)
Jan 11, 2005	4.758	4.758	4.621	4.669	237,237	-0.09(-1.85%)
Jan 10, 2005	4.694	4.791	4.694	4.757	139,566	+0.06(+1.34%)
Jan 07, 2005	4.802	4.810	4.694	4.694	191,151	-0.12(-2.42%)
Jan 06, 2005	4.797	4.858	4.774	4.810	128,568	+0.01(+0.12%)
Jan 05, 2005	4.848	4.856	4.755	4.804	160,776	-0.03(-0.55%)
Jan 04, 2005	4.980	5.003	4.776	4.831	245,616	-0.16(-3.21%)
Jan 03, 2005	5.051	5.058	4.944	4.991	326,004	-0.07(-1.40%)
Dec 31, 2004	5.075	5.085	4.997	5.062	117,833	-0.02(-0.45%)
Dec 30, 2004	4.993	5.095	4.986	5.085	110,501	+0.07(+1.45%)
Dec 29, 2004	5.016	5.060	5.001	5.012	88,505	-0.00(-0.04%)
Dec 28, 2004	4.963	5.033	4.959	5.014	166,013	+0.06(+1.19%)
Dec 27, 2004	4.946	4.986	4.921	4.955	214,979	+0.03(+0.66%)
Dec 23, 2004	4.974	5.022	4.923	4.923	192,460	-0.14(-2.72%)
Dec 22, 2004	5.253	5.253	4.888	5.060	711,973	-0.19(-3.67%)
Dec 21, 2004	5.318	5.356	5.198	5.253	168,108	-0.04(-0.83%)
Dec 20, 2004	5.285	5.356	5.284	5.297	77,246	+0.02(+0.43%)
Dec 17, 2004	5.282	5.299	5.238	5.274	156,063	+0.02(+0.29%)
Dec 16, 2004	5.299	5.299	5.242	5.259	77,246	-0.06(-1.11%)
Dec 15, 2004	5.337	5.347	5.308	5.318	156,848	-0.03(-0.57%)
Dec 14, 2004	5.251	5.375	5.251	5.348	257,137	+0.11(+2.19%)
Dec 13, 2004	5.117	5.234	5.117	5.234	223,359	+0.12(+2.43%)
Dec 10, 2004	5.108	5.156	5.051	5.110	129,092	+0.00(+0.04%)
Dec 09, 2004	5.060	5.123	5.018	5.108	184,343	+0.04(+0.79%)
Dec 08, 2004	5.012	5.135	5.012	5.068	238,546	+0.05(+0.99%)
Dec 07, 2004	4.988	5.041	4.980	5.018	370,519	+0.04(+0.88%)
Dec 06, 2004	5.018	5.020	4.946	4.974	273,110	-0.04(-0.72%)
Dec 03, 2004	5.085	5.093	5.001	5.010	152,135	-0.07(-1.32%)
Dec 02, 2004	5.171	5.171	4.999	5.077	391,991	-0.11(-2.06%)
Dec 01, 2004	4.984	5.222	4.913	5.184	563,241	+0.19(+3.71%)
Nov 30, 2004	5.045	5.060	4.947	4.999	230,167	-0.06(-1.13%)
Nov 29, 2004	5.041	5.117	4.993	5.056	281,751	+0.01(+0.11%)
Nov 26, 2004	4.955	5.056	4.955	5.051	162,609	+0.06(+1.15%)
Nov 24, 2004	4.965	5.022	4.965	4.993	614,826	+0.06(+1.20%)
Nov 23, 2004	4.974	4.974	4.898	4.934	214,717	-0.03(-0.62%)
Nov 22, 2004	4.963	5.003	4.961	4.965	329,670	+0.01(+0.19%)
Nov 19, 2004	4.934	4.965	4.884	4.955	240,641	+0.01(+0.15%)
Nov 18, 2004	5.054	5.054	4.862	4.947	397,228	-0.11(-2.08%)
Nov 17, 2004	5.179	5.222	5.052	5.052	299,033	-0.10(-2.00%)
Nov 16, 2004	5.175	5.186	5.137	5.156	162,871	+0.00(+0.00%)
Nov 15, 2004	5.146	5.194	5.106	5.156	233,833	-0.08(-1.46%)
Nov 12, 2004	5.203	5.249	5.144	5.232	155,801	+0.01(+0.22%)
Nov 11, 2004	5.137	5.222	5.125	5.221	159,205	+0.04(+0.77%)
Nov 10, 2004	5.180	5.238	5.146	5.180	164,704	-0.05(-1.02%)
Nov 09, 2004	5.219	5.259	5.211	5.234	87,458	+0.02(+0.48%)
Nov 08, 2004	5.203	5.242	5.198	5.209	106,311	-0.01(-0.15%)
Nov 05, 2004	5.261	5.284	5.203	5.217	119,404	-0.04(-0.83%)
Nov 04, 2004	5.117	5.266	5.108	5.261	83,006	+0.13(+2.61%)
Nov 03, 2004	5.031	5.203	5.031	5.127	123,593	+0.12(+2.32%)
Nov 02, 2004	5.079	5.140	4.984	5.010	117,309	-0.08(-1.54%)