Barnes Group (NY: B )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2002	4.675	4.742	4.675	4.742	39,381	+0.06(+1.18%)
Feb 27, 2002	4.609	4.687	4.609	4.687	16,633	+0.02(+0.35%)
Feb 26, 2002	4.620	4.681	4.620	4.671	16,633	+0.03(+0.66%)
Feb 25, 2002	4.742	4.742	4.640	4.640	15,654	-0.08(-1.73%)
Feb 22, 2002	4.579	4.722	4.558	4.722	26,906	+0.14(+3.13%)
Feb 21, 2002	4.691	4.691	4.579	4.579	22,993	-0.10(-2.18%)
Feb 20, 2002	4.640	4.701	4.599	4.681	31,309	+0.02(+0.44%)
Feb 19, 2002	4.681	4.722	4.650	4.661	30,331	-0.03(-0.65%)
Feb 18, 2002	4.589	4.697	4.573	4.691	33,022	+0.00(+0.00%)
Feb 15, 2002	4.589	4.697	4.573	4.691	33,022	+0.10(+2.23%)
Feb 14, 2002	4.661	4.679	4.589	4.589	29,352	-0.06(-1.32%)
Feb 13, 2002	4.579	4.650	4.560	4.650	37,669	+0.09(+2.02%)
Feb 12, 2002	4.569	4.626	4.538	4.558	10,273	+0.01(+0.22%)
Feb 11, 2002	4.456	4.573	4.436	4.548	22,748	+0.11(+2.58%)
Feb 08, 2002	4.436	4.450	4.364	4.434	70,447	+0.02(+0.42%)
Feb 07, 2002	4.538	4.538	4.415	4.415	53,324	-0.13(-2.92%)
Feb 06, 2002	4.681	4.681	4.548	4.548	40,604	-0.15(-3.26%)
Feb 05, 2002	4.681	4.763	4.671	4.701	18,834	+0.02(+0.44%)
Feb 04, 2002	4.691	4.804	4.650	4.681	34,978	-0.03(-0.65%)
Feb 01, 2002	4.916	4.916	4.712	4.712	35,957	-0.21(-4.36%)
Jan 31, 2002	4.753	4.926	4.722	4.926	43,540	+0.19(+4.10%)
Jan 30, 2002	4.579	4.957	4.558	4.732	184,434	+0.17(+3.81%)
Jan 29, 2002	4.548	4.620	4.507	4.558	34,734	+0.03(+0.68%)
Jan 28, 2002	4.701	4.701	4.528	4.528	37,669	-0.17(-3.70%)
Jan 25, 2002	4.683	4.742	4.640	4.701	52,346	-0.00(-0.04%)
Jan 24, 2002	4.618	4.738	4.618	4.703	11,741	+0.08(+1.81%)
Jan 23, 2002	4.425	4.661	4.395	4.620	53,324	+0.20(+4.63%)
Jan 22, 2002	4.548	4.569	4.415	4.415	41,094	-0.15(-3.36%)
Jan 21, 2002	4.626	4.681	4.569	4.569	20,791	+0.00(+0.00%)
Jan 18, 2002	4.626	4.681	4.569	4.569	20,547	-0.05(-1.11%)
Jan 17, 2002	4.538	4.620	4.477	4.620	25,928	+0.09(+2.03%)
Jan 16, 2002	4.534	4.542	4.497	4.528	32,532	+0.01(+0.14%)
Jan 15, 2002	4.599	4.616	4.458	4.522	36,446	-0.10(-2.12%)
Jan 14, 2002	4.661	4.691	4.620	4.620	32,777	-0.04(-0.88%)
Jan 11, 2002	4.712	4.763	4.661	4.661	31,065	-0.06(-1.17%)
Jan 10, 2002	4.834	4.834	4.710	4.716	28,374	-0.19(-3.84%)