Barnes Group (NY: B )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	6.171	6.337	6.101	6.301	351,939	+0.08(+1.32%)
Dec 29, 2005	6.484	6.484	6.202	6.219	433,900	-0.21(-3.24%)
Dec 28, 2005	6.332	6.435	6.305	6.427	175,445	+0.12(+1.94%)
Dec 27, 2005	6.437	6.500	6.295	6.305	152,140	-0.13(-2.02%)
Dec 23, 2005	6.423	6.448	6.412	6.435	98,982	+0.02(+0.27%)
Dec 22, 2005	6.431	6.454	6.377	6.418	396,978	-0.02(-0.30%)
Dec 21, 2005	6.412	6.490	6.377	6.437	265,263	+0.05(+0.84%)
Dec 20, 2005	6.351	6.446	6.303	6.383	188,800	+0.01(+0.21%)
Dec 19, 2005	6.458	6.458	6.314	6.370	206,607	-0.10(-1.56%)
Dec 16, 2005	6.511	6.547	6.471	6.471	373,673	-0.06(-0.85%)
Dec 15, 2005	6.568	6.586	6.479	6.526	360,842	-0.05(-0.81%)
Dec 14, 2005	6.473	6.597	6.465	6.580	321,825	+0.09(+1.41%)
Dec 13, 2005	6.473	6.515	6.440	6.488	308,470	+0.01(+0.09%)
Dec 12, 2005	6.540	6.557	6.469	6.482	235,935	-0.05(-0.76%)
Dec 09, 2005	6.607	6.624	6.492	6.532	157,639	-0.06(-0.90%)
Dec 08, 2005	6.576	6.668	6.530	6.591	257,669	-0.00(-0.06%)
Dec 07, 2005	6.511	6.595	6.473	6.595	451,969	+0.12(+1.86%)
Dec 06, 2005	6.618	6.626	6.473	6.475	418,713	-0.13(-1.99%)
Dec 05, 2005	6.635	6.654	6.574	6.607	351,415	-0.02(-0.32%)
Dec 02, 2005	6.752	6.752	6.618	6.628	328,371	-0.11(-1.56%)
Dec 01, 2005	6.607	6.778	6.588	6.733	275,999	+0.15(+2.29%)
Nov 30, 2005	6.540	6.595	6.492	6.582	420,022	+0.03(+0.47%)
Nov 29, 2005	6.511	6.595	6.536	6.551	275,999	+0.04(+0.62%)
Nov 28, 2005	6.626	6.630	6.481	6.511	411,904	-0.09(-1.39%)
Nov 25, 2005	6.645	6.664	6.589	6.603	69,392	-0.06(-0.92%)
Nov 23, 2005	6.769	6.924	6.660	6.664	238,292	-0.13(-1.88%)
Nov 22, 2005	6.792	6.838	6.725	6.792	275,999	-0.02(-0.28%)
Nov 21, 2005	6.683	6.820	6.653	6.811	201,108	+0.14(+2.09%)
Nov 18, 2005	6.763	6.777	6.662	6.672	166,542	-0.07(-1.02%)
Nov 17, 2005	6.530	6.757	6.530	6.740	319,730	+0.22(+3.37%)
Nov 16, 2005	6.607	6.626	6.471	6.521	197,965	-0.07(-1.10%)
Nov 15, 2005	6.616	6.664	6.551	6.593	221,271	-0.03(-0.52%)
Nov 14, 2005	6.693	6.693	6.599	6.628	130,929	-0.08(-1.14%)
Nov 11, 2005	6.714	6.750	6.685	6.704	119,407	-0.03(-0.45%)
Nov 10, 2005	6.721	6.750	6.578	6.735	198,227	+0.03(+0.48%)
Nov 09, 2005	6.664	6.748	6.599	6.702	337,798	+0.04(+0.63%)
Nov 08, 2005	6.568	6.681	6.519	6.660	296,948	+0.02(+0.23%)
Nov 07, 2005	6.616	6.685	6.607	6.645	254,527	+0.03(+0.43%)
Nov 04, 2005	6.631	6.693	6.553	6.616	366,603	-0.02(-0.23%)
Nov 03, 2005	6.683	6.714	6.607	6.631	511,673	-0.05(-0.77%)
Nov 02, 2005	6.588	6.693	6.582	6.683	407,976	+0.04(+0.57%)
Nov 01, 2005	6.683	6.683	6.551	6.645	225,722	-0.04(-0.57%)
Oct 31, 2005	6.664	6.775	6.664	6.683	459,563	+0.03(+0.49%)
Oct 28, 2005	6.591	6.725	6.555	6.651	366,079	+0.08(+1.25%)
Oct 27, 2005	6.721	6.763	6.549	6.568	331,252	-0.15(-2.27%)
Oct 26, 2005	6.788	6.866	6.712	6.721	325,753	-0.11(-1.57%)
Oct 25, 2005	6.864	6.916	6.750	6.828	331,513	-0.14(-2.03%)
Oct 24, 2005	6.654	6.979	6.628	6.969	512,196	+0.41(+6.29%)
Oct 21, 2005	6.538	6.578	6.505	6.557	139,309	+0.04(+0.56%)
Oct 20, 2005	6.664	6.664	6.446	6.521	232,792	-0.18(-2.65%)
Oct 19, 2005	6.544	6.754	6.482	6.698	219,961	+0.15(+2.36%)
Oct 18, 2005	6.578	6.597	6.492	6.544	286,474	-0.03(-0.52%)
Oct 17, 2005	6.664	6.673	6.498	6.578	284,641	-0.11(-1.63%)
Oct 14, 2005	6.456	6.687	6.442	6.687	378,124	+0.28(+4.35%)
Oct 13, 2005	6.511	6.521	6.263	6.408	457,206	-0.13(-1.93%)
Oct 12, 2005	6.404	6.534	6.368	6.534	286,997	+0.14(+2.12%)
Oct 11, 2005	6.505	6.519	6.398	6.398	305,328	-0.11(-1.64%)
Oct 10, 2005	6.794	6.794	6.452	6.505	181,992	-0.11(-1.62%)
Oct 07, 2005	6.595	6.618	6.473	6.612	288,830	+0.04(+0.67%)
Oct 06, 2005	6.626	6.673	6.507	6.568	347,749	-0.04(-0.58%)
Oct 05, 2005	6.778	6.778	6.551	6.607	683,714	-0.19(-2.81%)
Oct 04, 2005	6.683	6.883	6.681	6.798	218,128	+0.09(+1.28%)
Oct 03, 2005	6.874	6.899	6.689	6.712	348,534	-0.14(-1.98%)
Sep 30, 2005	6.798	6.872	6.752	6.847	369,221	+0.04(+0.56%)
Sep 29, 2005	6.714	6.809	6.675	6.809	282,546	+0.12(+1.80%)
Sep 28, 2005	6.601	6.702	6.588	6.689	355,866	+0.12(+1.80%)
Sep 27, 2005	6.549	6.664	6.530	6.570	380,743	+0.00(+0.03%)
Sep 26, 2005	6.515	6.599	6.458	6.568	289,878	+0.09(+1.33%)
Sep 23, 2005	6.494	6.523	6.416	6.482	462,443	-0.01(-0.12%)
Sep 22, 2005	6.511	6.540	6.416	6.490	498,056	-0.04(-0.67%)
Sep 21, 2005	6.647	6.647	6.534	6.534	279,927	-0.12(-1.81%)
Sep 20, 2005	6.778	6.807	6.641	6.654	293,020	-0.13(-1.86%)
Sep 19, 2005	6.702	6.780	6.685	6.780	451,183	+0.09(+1.37%)
Sep 16, 2005	6.683	6.771	6.645	6.689	1,017,323	+0.05(+0.78%)
Sep 15, 2005	6.712	6.780	6.582	6.637	613,274	-0.25(-3.66%)
Sep 14, 2005	6.836	6.901	6.798	6.889	304,542	+0.07(+1.06%)
Sep 13, 2005	6.893	6.903	6.792	6.817	316,849	-0.09(-1.33%)
Sep 12, 2005	6.910	7.103	6.903	6.908	486,796	-0.00(-0.06%)
Sep 09, 2005	6.918	6.941	6.872	6.912	177,540	-0.01(-0.08%)
Sep 08, 2005	6.903	7.009	6.857	6.918	293,544	+0.09(+1.34%)
Sep 07, 2005	6.773	6.887	6.742	6.826	895,559	+0.03(+0.51%)
Sep 06, 2005	6.521	6.855	6.519	6.792	453,802	+0.30(+4.62%)
Sep 02, 2005	6.591	6.591	6.473	6.492	171,779	-0.08(-1.19%)
Sep 01, 2005	6.597	6.607	6.540	6.570	278,880	-0.02(-0.26%)
Aug 31, 2005	6.521	6.591	6.418	6.588	331,252	+0.07(+1.02%)
Aug 30, 2005	6.568	6.568	6.482	6.521	272,857	-0.12(-1.87%)
Aug 29, 2005	6.473	6.645	6.473	6.645	126,478	+0.15(+2.23%)
Aug 26, 2005	6.555	6.565	6.484	6.500	202,417	-0.00(-0.03%)
Aug 25, 2005	6.521	6.557	6.494	6.502	102,910	-0.03(-0.53%)
Aug 24, 2005	6.511	6.578	6.492	6.536	279,403	+0.01(+0.15%)
Aug 23, 2005	6.635	6.635	6.511	6.526	391,479	-0.14(-2.06%)
Aug 22, 2005	6.630	6.664	6.607	6.664	288,569	+0.05(+0.69%)
Aug 19, 2005	6.633	6.679	6.597	6.618	128,049	+0.00(+0.06%)
Aug 18, 2005	6.542	6.698	6.492	6.614	406,405	+0.07(+1.08%)
Aug 17, 2005	6.448	6.563	6.397	6.544	308,732	+0.05(+0.73%)
Aug 16, 2005	6.553	6.553	6.484	6.496	202,417	-0.04(-0.67%)
Aug 15, 2005	6.526	6.597	6.454	6.540	487,058	+0.04(+0.68%)
Aug 12, 2005	6.673	6.687	6.456	6.496	541,263	-0.19(-2.86%)
Aug 11, 2005	6.746	6.746	6.626	6.687	554,880	-0.07(-0.99%)
Aug 10, 2005	6.710	6.784	6.628	6.754	320,254	+0.09(+1.38%)
Aug 09, 2005	6.727	6.742	6.609	6.662	164,971	-0.05(-0.74%)
Aug 08, 2005	6.677	6.746	6.677	6.712	290,402	+0.06(+0.83%)
Aug 05, 2005	6.792	6.801	6.645	6.656	399,859	-0.14(-2.00%)
Aug 04, 2005	6.721	6.801	6.714	6.792	381,005	+0.05(+0.74%)
Aug 03, 2005	6.664	6.788	6.662	6.742	458,515	+0.03(+0.46%)
Aug 02, 2005	6.637	6.756	6.616	6.712	682,929	+0.10(+1.44%)
Aug 01, 2005	6.547	6.673	6.547	6.616	1,222,097	+0.12(+1.79%)
Jul 29, 2005	6.607	6.612	6.454	6.500	704,401	-0.10(-1.45%)
Jul 28, 2005	6.523	6.595	6.492	6.595	1,506,215	+0.09(+1.35%)
Jul 27, 2005	6.540	6.597	6.492	6.507	1,465,888	-0.04(-0.64%)
Jul 26, 2005	6.645	6.696	6.540	6.549	1,193,031	-0.07(-1.12%)
Jul 25, 2005	6.731	6.740	6.565	6.624	990,875	-0.26(-3.72%)
Jul 22, 2005	6.693	6.925	6.693	6.880	558,284	+0.26(+3.98%)
Jul 21, 2005	7.103	7.115	6.549	6.616	451,707	-0.39(-5.56%)
Jul 20, 2005	6.549	7.036	6.549	7.006	379,434	+0.48(+7.44%)
Jul 19, 2005	6.521	6.609	6.484	6.521	174,136	+0.06(+0.89%)
Jul 18, 2005	6.549	6.580	6.460	6.463	403,525	-0.10(-1.54%)
Jul 15, 2005	6.482	6.565	6.379	6.565	177,802	+0.05(+0.70%)
Jul 14, 2005	6.530	6.576	6.498	6.519	162,352	+0.00(+0.00%)
Jul 13, 2005	6.515	6.536	6.444	6.519	182,515	+0.03(+0.41%)
Jul 12, 2005	6.530	6.568	6.492	6.492	146,379	-0.08(-1.22%)
Jul 11, 2005	6.700	6.704	6.572	6.572	263,168	-0.14(-2.10%)
Jul 08, 2005	6.557	6.714	6.534	6.714	158,163	+0.17(+2.63%)
Jul 07, 2005	6.427	6.588	6.330	6.542	211,844	+0.04(+0.59%)
Jul 06, 2005	6.505	6.683	6.496	6.503	201,893	-0.00(-0.03%)
Jul 05, 2005	6.339	6.505	6.293	6.505	257,669	+0.18(+2.81%)
Jul 01, 2005	6.330	6.355	6.267	6.328	137,738	+0.01(+0.12%)
Jun 30, 2005	6.358	6.377	6.288	6.320	138,523	-0.02(-0.30%)
Jun 29, 2005	6.381	6.400	6.292	6.339	168,899	-0.04(-0.60%)
Jun 28, 2005	6.381	6.416	6.351	6.377	260,288	+0.03(+0.45%)
Jun 27, 2005	6.330	6.376	6.301	6.349	120,979	+0.05(+0.73%)
Jun 24, 2005	6.358	6.385	6.282	6.303	332,823	-0.06(-0.96%)
Jun 23, 2005	6.488	6.502	6.360	6.364	179,635	-0.14(-2.17%)
Jun 22, 2005	6.511	6.635	6.400	6.505	395,669	+0.03(+0.50%)
Jun 21, 2005	6.330	6.540	6.326	6.473	290,402	+0.13(+2.11%)
Jun 20, 2005	6.301	6.385	6.293	6.339	190,895	+0.00(+0.00%)
Jun 17, 2005	6.377	6.442	6.301	6.339	382,576	-0.06(-0.95%)
Jun 16, 2005	6.381	6.452	6.353	6.400	210,796	+0.02(+0.27%)
Jun 15, 2005	6.324	6.395	6.301	6.383	303,233	+0.07(+1.18%)
Jun 14, 2005	6.288	6.314	6.234	6.309	350,629	-0.01(-0.21%)
Jun 13, 2005	6.122	6.339	6.064	6.322	334,394	+0.20(+3.24%)
Jun 10, 2005	6.045	6.125	5.996	6.124	290,402	+0.08(+1.30%)
Jun 09, 2005	5.881	6.064	5.843	6.045	363,722	+0.14(+2.39%)
Jun 08, 2005	6.017	6.030	5.871	5.904	169,946	-0.15(-2.40%)
Jun 07, 2005	5.847	6.080	5.847	6.049	261,073	+0.23(+3.94%)
Jun 06, 2005	5.681	5.824	5.681	5.820	152,925	+0.02(+0.33%)
Jun 03, 2005	5.833	5.833	5.671	5.801	140,094	-0.03(-0.56%)
Jun 02, 2005	5.732	5.833	5.700	5.833	150,569	+0.10(+1.66%)
Jun 01, 2005	5.850	5.850	5.665	5.738	235,673	-0.12(-2.05%)
May 31, 2005	5.814	5.889	5.772	5.858	143,498	+0.03(+0.52%)
May 27, 2005	5.686	5.894	5.686	5.828	215,510	+0.13(+2.24%)
May 26, 2005	5.591	5.711	5.591	5.700	97,149	+0.10(+1.70%)
May 25, 2005	5.786	5.797	5.602	5.604	152,664	-0.18(-3.14%)
May 24, 2005	5.761	5.814	5.703	5.786	107,624	-0.05(-0.82%)
May 23, 2005	5.766	5.879	5.698	5.833	201,369	+0.09(+1.49%)
May 20, 2005	5.719	5.786	5.553	5.747	157,115	+0.04(+0.67%)
May 19, 2005	6.034	6.034	5.681	5.709	125,168	-0.14(-2.45%)
May 18, 2005	5.671	5.870	5.642	5.852	192,728	+0.20(+3.55%)
May 17, 2005	5.633	5.677	5.556	5.652	182,777	+0.01(+0.17%)
May 16, 2005	5.560	5.660	5.547	5.642	120,979	+0.11(+1.90%)
May 13, 2005	5.719	5.766	5.465	5.537	199,013	-0.18(-3.17%)
May 12, 2005	5.761	5.807	5.709	5.719	163,138	-0.03(-0.50%)
May 11, 2005	5.747	5.763	5.682	5.747	89,817	+0.02(+0.27%)
May 10, 2005	5.862	5.873	5.730	5.732	96,364	-0.17(-2.85%)
May 09, 2005	5.852	5.912	5.818	5.900	139,047	+0.06(+1.01%)
May 06, 2005	5.862	5.900	5.793	5.841	91,127	+0.07(+1.26%)
May 05, 2005	5.919	5.921	5.719	5.768	260,550	-0.24(-3.97%)
May 04, 2005	5.719	6.007	5.694	6.007	348,534	+0.33(+5.75%)
May 03, 2005	5.742	5.766	5.652	5.681	175,445	-0.06(-1.06%)
May 02, 2005	5.499	5.770	5.499	5.742	545,976	+0.25(+4.59%)
Apr 29, 2005	5.635	5.665	5.453	5.490	388,075	-0.12(-2.08%)
Apr 28, 2005	5.808	5.812	5.570	5.606	245,362	-0.24(-4.12%)
Apr 27, 2005	5.824	5.913	5.738	5.847	279,142	-0.07(-1.16%)
Apr 26, 2005	5.948	5.996	5.837	5.915	586,826	-0.03(-0.55%)
Apr 25, 2005	5.709	5.948	5.690	5.948	574,781	+0.35(+6.31%)
Apr 22, 2005	5.461	5.705	5.446	5.595	532,883	+0.07(+1.21%)
Apr 21, 2005	5.184	5.631	5.176	5.528	586,303	+0.51(+10.20%)
Apr 20, 2005	5.140	5.140	5.010	5.016	161,567	-0.11(-2.05%)
Apr 19, 2005	5.108	5.142	5.050	5.121	163,138	-0.00(-0.04%)
Apr 18, 2005	4.888	5.129	4.879	5.123	288,830	+0.25(+5.22%)
Apr 15, 2005	4.859	4.900	4.831	4.869	219,961	+0.01(+0.20%)
Apr 14, 2005	4.945	5.003	4.859	4.859	164,971	-0.07(-1.36%)
Apr 13, 2005	5.070	5.070	4.922	4.926	75,939	-0.13(-2.64%)
Apr 12, 2005	4.984	5.068	4.930	5.060	110,504	+0.06(+1.18%)
Apr 11, 2005	5.018	5.029	4.965	5.001	126,478	-0.02(-0.34%)
Apr 08, 2005	5.127	5.134	5.016	5.018	114,170	-0.13(-2.45%)
Apr 07, 2005	5.089	5.146	5.081	5.144	57,347	+0.05(+0.94%)
Apr 06, 2005	5.136	5.163	5.096	5.096	185,396	-0.03(-0.60%)
Apr 05, 2005	5.150	5.165	5.117	5.127	188,015	-0.03(-0.67%)
Apr 04, 2005	5.155	5.184	5.104	5.161	142,189	+0.01(+0.11%)
Apr 01, 2005	5.188	5.201	5.113	5.155	362,151	-0.03(-0.63%)
Mar 31, 2005	5.175	5.188	5.144	5.188	254,789	-0.00(-0.07%)
Mar 30, 2005	5.144	5.192	5.144	5.192	109,195	+0.05(+0.97%)
Mar 29, 2005	5.203	5.213	5.127	5.142	184,872	-0.07(-1.36%)
Mar 28, 2005	5.272	5.289	5.196	5.213	196,394	-0.06(-1.09%)
Mar 24, 2005	5.155	5.316	5.155	5.270	144,808	+0.07(+1.28%)
Mar 23, 2005	5.260	5.280	5.190	5.203	116,265	-0.07(-1.27%)
Mar 22, 2005	5.346	5.381	5.243	5.270	216,557	-0.19(-3.46%)
Mar 21, 2005	5.262	5.459	5.262	5.459	175,183	+0.20(+3.89%)
Mar 18, 2005	5.419	5.425	5.255	5.255	344,606	-0.16(-2.93%)
Mar 17, 2005	5.341	5.413	5.341	5.413	119,146	+0.07(+1.32%)
Mar 16, 2005	5.331	5.371	5.327	5.343	289,878	-0.01(-0.14%)
Mar 15, 2005	5.365	5.530	5.346	5.350	364,770	+0.01(+0.21%)
Mar 14, 2005	5.155	5.354	5.155	5.339	288,045	+0.16(+3.10%)
Mar 11, 2005	5.165	5.194	5.146	5.178	144,808	+0.02(+0.44%)
Mar 10, 2005	5.220	5.224	5.155	5.155	200,584	-0.07(-1.39%)
Mar 09, 2005	5.251	5.268	5.213	5.228	139,571	-0.03(-0.62%)
Mar 08, 2005	5.293	5.339	5.251	5.260	232,269	-0.04(-0.72%)
Mar 07, 2005	5.197	5.308	5.197	5.299	215,248	+0.11(+2.13%)
Mar 04, 2005	5.127	5.194	5.123	5.188	132,238	+0.05(+0.97%)
Mar 03, 2005	5.119	5.148	5.079	5.138	159,734	+0.02(+0.41%)
Mar 02, 2005	5.108	5.150	5.064	5.117	193,775	+0.01(+0.26%)
Mar 01, 2005	5.098	5.129	5.074	5.104	194,037	+0.01(+0.19%)
Feb 28, 2005	5.022	5.108	5.012	5.094	183,039	+0.06(+1.14%)
Feb 25, 2005	4.965	5.075	4.961	5.037	189,062	+0.10(+2.05%)
Feb 24, 2005	4.879	4.951	4.831	4.936	195,085	-0.01(-0.19%)
Feb 23, 2005	4.917	4.984	4.865	4.945	233,578	+0.00(+0.00%)
Feb 22, 2005	4.850	4.961	4.774	4.945	325,753	+0.20(+4.23%)
Feb 18, 2005	4.777	4.798	4.716	4.745	95,316	-0.03(-0.60%)
Feb 17, 2005	4.806	4.819	4.735	4.774	176,231	-0.06(-1.34%)
Feb 16, 2005	4.806	4.852	4.783	4.838	118,360	+0.02(+0.40%)
Feb 15, 2005	4.858	4.890	4.772	4.819	173,612	-0.03(-0.71%)
Feb 14, 2005	4.808	4.858	4.808	4.854	86,675	+0.04(+0.83%)
Feb 11, 2005	4.844	4.846	4.798	4.814	177,540	-0.03(-0.71%)
Feb 10, 2005	4.819	4.859	4.804	4.848	140,618	+0.03(+0.59%)
Feb 09, 2005	4.926	4.940	4.817	4.819	161,305	-0.12(-2.51%)
Feb 08, 2005	4.898	4.943	4.879	4.943	68,345	+0.03(+0.54%)
Feb 07, 2005	4.945	4.947	4.898	4.917	81,176	-0.04(-0.81%)
Feb 04, 2005	4.907	4.965	4.907	4.957	61,013	+0.05(+1.01%)
Feb 03, 2005	4.890	4.921	4.831	4.907	112,861	+0.02(+0.43%)
Feb 02, 2005	4.840	4.886	4.800	4.886	108,933	+0.03(+0.55%)
Feb 01, 2005	4.898	4.911	4.854	4.859	168,375	-0.04(-0.78%)
Jan 31, 2005	4.802	4.903	4.802	4.898	185,920	+0.13(+2.76%)
Jan 28, 2005	4.749	4.785	4.735	4.766	216,295	+0.02(+0.44%)
Jan 27, 2005	4.680	4.777	4.649	4.745	170,208	+0.05(+1.02%)
Jan 26, 2005	4.602	4.697	4.592	4.697	184,610	+0.10(+2.07%)
Jan 25, 2005	4.554	4.649	4.552	4.602	117,836	+0.05(+1.05%)
Jan 24, 2005	4.586	4.625	4.552	4.554	120,717	-0.03(-0.58%)
Jan 21, 2005	4.594	4.623	4.558	4.581	156,591	-0.03(-0.58%)
Jan 20, 2005	4.611	4.630	4.571	4.607	137,999	-0.02(-0.33%)
Jan 19, 2005	4.705	4.711	4.623	4.623	140,356	-0.08(-1.71%)
Jan 18, 2005	4.621	4.724	4.577	4.703	193,775	+0.08(+1.65%)
Jan 14, 2005	4.579	4.628	4.529	4.627	214,200	+0.04(+0.96%)
Jan 13, 2005	4.583	4.621	4.552	4.583	233,578	-0.05(-1.03%)
Jan 12, 2005	4.630	4.663	4.573	4.630	185,920	-0.04(-0.82%)
Jan 11, 2005	4.758	4.758	4.621	4.669	237,244	-0.09(-1.85%)
Jan 10, 2005	4.693	4.791	4.693	4.756	139,571	+0.06(+1.34%)
Jan 07, 2005	4.802	4.810	4.693	4.693	191,157	-0.12(-2.42%)
Jan 06, 2005	4.796	4.858	4.774	4.810	128,572	+0.01(+0.12%)
Jan 05, 2005	4.848	4.856	4.754	4.804	160,781	-0.03(-0.55%)
Jan 04, 2005	4.980	5.003	4.775	4.831	245,624	-0.16(-3.21%)