Barnes Group (NY: B )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2003	5.989	6.026	5.934	5.964	182,727	+0.01(+0.10%)
Oct 30, 2003	6.034	6.034	5.928	5.958	95,889	-0.04(-0.68%)
Oct 29, 2003	5.926	6.032	5.926	5.999	103,961	+0.07(+1.24%)
Oct 28, 2003	5.907	5.926	5.887	5.926	99,558	+0.06(+1.08%)
Oct 27, 2003	5.785	5.895	5.785	5.862	150,927	+0.07(+1.16%)
Oct 24, 2003	5.785	5.854	5.780	5.795	187,375	+0.02(+0.35%)
Oct 23, 2003	5.774	5.809	5.754	5.774	178,813	+0.00(+0.00%)
Oct 22, 2003	5.785	5.815	5.768	5.774	157,776	-0.01(-0.11%)
Oct 21, 2003	5.748	5.858	5.729	5.780	255,623	+0.03(+0.53%)
Oct 20, 2003	5.809	5.821	5.733	5.750	426,364	-0.02(-0.32%)
Oct 17, 2003	5.629	5.791	5.652	5.768	183,706	+0.14(+2.47%)
Oct 16, 2003	5.703	5.703	5.519	5.629	475,043	-0.06(-1.11%)
Oct 15, 2003	5.887	5.887	5.642	5.693	264,918	-0.13(-2.28%)
Oct 14, 2003	5.866	5.866	5.785	5.825	115,458	+0.02(+0.28%)
Oct 13, 2003	5.813	5.885	5.750	5.809	179,792	+0.13(+2.27%)
Oct 10, 2003	5.619	5.703	5.605	5.680	159,244	+0.06(+1.09%)
Oct 09, 2003	5.576	5.674	5.576	5.619	138,696	+0.07(+1.25%)
Oct 08, 2003	5.601	5.601	5.515	5.550	165,604	-0.05(-0.91%)
Oct 07, 2003	5.484	5.605	5.484	5.601	130,380	+0.11(+1.97%)
Oct 06, 2003	5.419	5.478	5.398	5.492	189,332	+0.00(+0.04%)
Oct 03, 2003	5.447	5.498	5.439	5.490	138,696	+0.08(+1.55%)
Oct 02, 2003	5.419	5.447	5.386	5.406	120,595	-0.01(-0.19%)
Oct 01, 2003	5.306	5.417	5.306	5.417	247,795	+0.11(+2.08%)
Sep 30, 2003	5.314	5.325	5.243	5.306	290,603	-0.03(-0.57%)
Sep 29, 2003	5.314	5.355	5.302	5.337	304,546	+0.08(+1.60%)
Sep 26, 2003	5.182	5.216	5.163	5.253	333,655	+0.04(+0.78%)
Sep 25, 2003	5.178	5.212	5.141	5.212	211,347	+0.03(+0.59%)
Sep 24, 2003	5.227	5.227	5.182	5.182	252,198	-0.08(-1.48%)
Sep 23, 2003	5.220	5.263	5.214	5.259	136,250	+0.04(+0.70%)
Sep 22, 2003	5.286	5.286	5.151	5.222	141,387	-0.08(-1.43%)
Sep 19, 2003	5.294	5.351	5.292	5.298	150,438	+0.01(+0.27%)
Sep 18, 2003	5.304	5.319	5.304	5.284	116,681	-0.04(-0.69%)
Sep 17, 2003	5.321	5.345	5.263	5.321	213,060	+0.00(+0.00%)
Sep 16, 2003	5.249	5.349	5.243	5.321	121,084	+0.07(+1.36%)
Sep 15, 2003	5.229	5.261	5.192	5.249	265,897	+0.03(+0.67%)
Sep 12, 2003	5.220	5.233	5.141	5.214	198,872	-0.02(-0.31%)
Sep 11, 2003	5.212	5.243	5.210	5.231	269,810	+0.01(+0.27%)
Sep 10, 2003	5.171	5.343	5.161	5.216	224,557	+0.02(+0.35%)
Sep 09, 2003	5.263	5.263	5.192	5.198	155,575	-0.08(-1.51%)
Sep 08, 2003	5.212	5.314	5.210	5.278	130,624	+0.07(+1.25%)
Sep 05, 2003	5.182	5.212	5.141	5.212	165,604	+0.02(+0.39%)
Sep 04, 2003	5.182	5.222	5.165	5.192	204,743	+0.01(+0.28%)
Sep 03, 2003	5.151	5.202	5.151	5.178	206,944	+0.01(+0.20%)
Sep 02, 2003	5.171	5.198	5.126	5.167	147,992	+0.01(+0.12%)
Aug 29, 2003	5.124	5.212	5.118	5.161	107,141	+0.02(+0.32%)
Aug 28, 2003	5.163	5.163	5.100	5.145	142,121	+0.00(+0.04%)
Aug 27, 2003	5.222	5.225	5.110	5.143	125,976	-0.12(-2.29%)
Aug 26, 2003	5.130	5.284	5.063	5.263	189,087	+0.11(+2.18%)
Aug 25, 2003	5.088	5.153	5.059	5.151	76,320	+0.08(+1.65%)
Aug 22, 2003	5.018	5.112	5.012	5.067	268,343	+0.05(+1.06%)
Aug 21, 2003	5.028	5.043	5.012	5.014	256,846	-0.02(-0.45%)
Aug 20, 2003	5.049	5.059	5.010	5.036	135,027	-0.02(-0.44%)
Aug 19, 2003	5.065	5.069	5.018	5.059	169,763	+0.00(+0.08%)
Aug 18, 2003	4.961	5.063	4.961	5.055	160,467	+0.11(+2.32%)
Aug 15, 2003	4.936	4.967	4.912	4.940	150,438	+0.00(+0.08%)
Aug 14, 2003	4.936	4.936	4.908	4.936	170,741	+0.00(+0.00%)
Aug 13, 2003	4.900	4.957	4.885	4.936	199,850	+0.01(+0.29%)
Aug 12, 2003	4.865	4.951	4.865	4.922	94,421	+0.04(+0.75%)
Aug 11, 2003	4.857	4.932	4.857	4.885	115,458	+0.04(+0.80%)
Aug 08, 2003	4.824	4.869	4.803	4.846	121,818	+0.01(+0.25%)
Aug 07, 2003	4.865	4.887	4.803	4.834	90,752	-0.03(-0.63%)
Aug 06, 2003	4.926	4.926	4.814	4.865	97,601	-0.05(-0.96%)
Aug 05, 2003	4.957	5.053	4.906	4.912	250,730	-0.06(-1.11%)
Aug 04, 2003	4.994	5.059	4.967	4.967	123,041	-0.02(-0.49%)