Barnes Group (NY: B )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2002	4.124	4.124	3.964	4.019	75,413	-0.08(-2.00%)
Nov 27, 2002	4.010	4.102	3.934	4.102	77,507	+0.09(+2.29%)
Nov 26, 2002	4.187	4.187	3.955	4.010	65,724	-0.23(-5.53%)
Nov 25, 2002	4.254	4.268	4.058	4.245	81,435	+0.00(+0.09%)
Nov 22, 2002	4.350	4.384	4.233	4.241	36,397	-0.10(-2.29%)
Nov 21, 2002	4.365	4.373	4.283	4.340	32,469	-0.02(-0.53%)
Nov 20, 2002	4.254	4.363	4.254	4.363	36,659	+0.11(+2.51%)
Nov 19, 2002	4.277	4.287	4.201	4.256	56,559	-0.04(-1.02%)
Nov 18, 2002	4.315	4.325	4.277	4.300	46,609	-0.00(-0.09%)
Nov 15, 2002	4.325	4.335	4.300	4.304	35,873	-0.05(-1.05%)
Nov 14, 2002	4.296	4.363	4.296	4.350	43,729	+0.05(+1.24%)
Nov 13, 2002	4.315	4.335	4.296	4.296	69,652	-0.00(-0.09%)
Nov 12, 2002	4.327	4.354	4.300	4.300	20,424	-0.02(-0.57%)
Nov 11, 2002	4.363	4.363	4.325	4.325	54,726	-0.04(-0.88%)
Nov 08, 2002	4.315	4.371	4.312	4.363	65,462	+0.05(+1.11%)
Nov 07, 2002	4.331	4.331	4.294	4.315	41,110	-0.06(-1.31%)
Nov 06, 2002	4.220	4.373	4.212	4.373	46,871	+0.18(+4.23%)
Nov 05, 2002	4.191	4.228	4.191	4.195	50,537	+0.00(+0.09%)
Nov 04, 2002	4.115	4.239	4.115	4.191	44,514	-0.02(-0.45%)