Barnes Group (NY: B )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2004	5.400	5.417	5.296	5.351	215,017	-0.06(-1.13%)
Nov 29, 2004	5.396	5.478	5.345	5.413	263,206	+0.01(+0.11%)
Nov 26, 2004	5.304	5.413	5.304	5.406	151,906	+0.06(+1.15%)
Nov 24, 2004	5.314	5.376	5.314	5.345	574,357	+0.06(+1.20%)
Nov 23, 2004	5.325	5.325	5.243	5.282	200,584	-0.03(-0.62%)
Nov 22, 2004	5.312	5.355	5.310	5.314	307,970	+0.01(+0.19%)
Nov 19, 2004	5.282	5.314	5.229	5.304	224,801	+0.01(+0.15%)
Nov 18, 2004	5.411	5.411	5.204	5.296	371,081	-0.11(-2.08%)
Nov 17, 2004	5.543	5.590	5.408	5.408	279,350	-0.11(-2.00%)
Nov 16, 2004	5.539	5.552	5.498	5.519	152,150	+0.00(+0.00%)
Nov 15, 2004	5.509	5.560	5.466	5.519	218,441	-0.08(-1.46%)
Nov 12, 2004	5.570	5.619	5.507	5.601	145,546	+0.01(+0.22%)
Nov 11, 2004	5.498	5.590	5.486	5.588	148,726	+0.04(+0.77%)
Nov 10, 2004	5.545	5.607	5.509	5.545	153,863	-0.06(-1.02%)
Nov 09, 2004	5.586	5.629	5.578	5.603	81,701	+0.03(+0.48%)
Nov 08, 2004	5.570	5.611	5.564	5.576	99,313	-0.01(-0.15%)
Nov 05, 2004	5.631	5.656	5.570	5.584	111,544	-0.05(-0.83%)
Nov 04, 2004	5.478	5.637	5.468	5.631	77,543	+0.14(+2.61%)
Nov 03, 2004	5.386	5.570	5.386	5.488	115,458	+0.12(+2.32%)
Nov 02, 2004	5.437	5.503	5.335	5.364	109,587	-0.08(-1.54%)
Nov 01, 2004	5.331	5.453	5.298	5.447	95,889	+0.13(+2.50%)
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%)
Oct 01, 2004	5.646	5.738	5.644	5.682	170,496	+0.07(+1.20%)
Sep 30, 2004	5.623	5.682	5.611	5.615	107,141	+0.04(+0.77%)
Sep 29, 2004	5.462	5.601	5.447	5.572	155,086	+0.14(+2.52%)
Sep 28, 2004	5.421	5.480	5.421	5.435	157,532	-0.02(-0.37%)
Sep 27, 2004	5.511	5.511	5.417	5.455	180,770	-0.06(-1.00%)
Sep 24, 2004	5.411	5.566	5.388	5.511	80,967	+0.09(+1.66%)
Sep 23, 2004	5.386	5.447	5.386	5.421	197,160	+0.03(+0.53%)
Sep 22, 2004	5.537	5.537	5.355	5.392	144,078	-0.15(-2.73%)
Sep 21, 2004	5.478	5.584	5.478	5.543	167,561	+0.08(+1.42%)
Sep 20, 2004	5.550	5.550	5.453	5.466	155,575	-0.10(-1.80%)
Sep 17, 2004	5.498	5.580	5.435	5.566	342,461	+0.05(+0.93%)
Sep 16, 2004	5.519	5.576	5.484	5.515	73,629	+0.01(+0.15%)
Sep 15, 2004	5.519	5.519	5.474	5.507	60,909	+0.00(+0.07%)
Sep 14, 2004	5.556	5.584	5.500	5.503	84,147	-0.07(-1.17%)
Sep 13, 2004	5.627	5.658	5.562	5.568	93,443	-0.05(-0.87%)
Sep 10, 2004	5.570	5.642	5.525	5.617	79,500	+0.04(+0.70%)
Sep 09, 2004	5.458	5.592	5.458	5.578	123,041	+0.13(+2.44%)
Sep 08, 2004	5.468	5.505	5.441	5.445	112,523	-0.01(-0.15%)
Sep 07, 2004	5.433	5.488	5.433	5.453	161,446	+0.04(+0.68%)
Sep 03, 2004	5.433	5.488	5.413	5.417	144,078	-0.01(-0.11%)
Sep 02, 2004	5.294	5.423	5.292	5.423	101,760	+0.09(+1.65%)