Barnes Group (NY: B )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2003	4.000	4.010	3.904	3.925	28,130	-0.10(-2.39%)
Feb 27, 2003	3.884	4.021	3.863	4.021	29,598	+0.15(+3.80%)
Feb 26, 2003	3.976	3.986	3.873	3.873	25,929	-0.14(-3.46%)
Feb 25, 2003	3.974	4.012	3.955	4.012	21,770	+0.06(+1.39%)
Feb 24, 2003	4.100	4.100	3.957	3.957	43,786	-0.14(-3.49%)
Feb 21, 2003	3.986	4.108	3.955	4.100	72,650	+0.14(+3.56%)
Feb 20, 2003	3.925	3.961	3.914	3.959	23,972	+0.05(+1.31%)
Feb 19, 2003	3.929	3.929	3.867	3.908	42,807	-0.01(-0.21%)
Feb 18, 2003	3.902	3.992	3.894	3.916	46,721	+0.07(+1.70%)
Feb 14, 2003	3.912	3.961	3.851	3.851	53,081	-0.06(-1.41%)
Feb 13, 2003	3.902	3.961	3.882	3.906	29,598	-0.00(-0.05%)
Feb 12, 2003	3.865	3.914	3.865	3.908	41,829	+0.04(+1.16%)
Feb 11, 2003	3.853	3.873	3.839	3.863	42,563	+0.03(+0.80%)
Feb 10, 2003	3.792	3.833	3.761	3.833	20,058	+0.03(+0.70%)
Feb 07, 2003	3.951	3.972	3.806	3.806	53,815	-0.13(-3.32%)
Feb 06, 2003	3.961	3.986	3.925	3.937	29,353	-0.01(-0.26%)
Feb 05, 2003	3.986	4.027	3.925	3.947	46,721	-0.03(-0.72%)
Feb 04, 2003	3.945	3.986	3.925	3.976	66,290	-0.02(-0.51%)