Barnes Group (NY: B )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2003	4.000	4.011	3.904	3.925	28,129	-0.10(-2.39%)
Feb 27, 2003	3.884	4.021	3.863	4.021	29,597	+0.15(+3.80%)
Feb 26, 2003	3.976	3.986	3.874	3.874	25,928	-0.14(-3.46%)
Feb 25, 2003	3.974	4.013	3.955	4.013	21,770	+0.06(+1.39%)
Feb 24, 2003	4.100	4.100	3.957	3.957	43,784	-0.14(-3.49%)
Feb 21, 2003	3.986	4.109	3.955	4.100	72,648	+0.14(+3.56%)
Feb 20, 2003	3.925	3.961	3.914	3.959	23,971	+0.05(+1.31%)
Feb 19, 2003	3.929	3.929	3.867	3.908	42,806	-0.01(-0.21%)
Feb 18, 2003	3.902	3.992	3.894	3.916	46,720	+0.07(+1.70%)
Feb 14, 2003	3.912	3.961	3.851	3.851	53,079	-0.06(-1.41%)
Feb 13, 2003	3.902	3.961	3.882	3.906	29,597	-0.00(-0.05%)
Feb 12, 2003	3.865	3.914	3.865	3.908	41,827	+0.04(+1.16%)
Feb 11, 2003	3.853	3.874	3.839	3.863	42,561	+0.03(+0.80%)
Feb 10, 2003	3.792	3.833	3.761	3.833	20,057	+0.03(+0.70%)
Feb 07, 2003	3.951	3.972	3.806	3.806	53,813	-0.13(-3.32%)
Feb 06, 2003	3.961	3.986	3.925	3.937	29,352	-0.01(-0.26%)
Feb 05, 2003	3.986	4.027	3.925	3.947	46,720	-0.03(-0.72%)
Feb 04, 2003	3.945	3.986	3.925	3.976	66,288	-0.02(-0.51%)
Feb 03, 2003	3.884	4.017	3.863	3.996	40,115	+0.10(+2.62%)
Jan 31, 2003	3.957	3.957	3.872	3.894	50,878	-0.01(-0.31%)
Jan 30, 2003	3.839	3.933	3.839	3.906	51,367	+0.09(+2.47%)
Jan 29, 2003	3.884	3.884	3.792	3.812	31,799	-0.08(-2.10%)
Jan 28, 2003	3.874	3.953	3.804	3.894	50,144	+0.00(+0.00%)
Jan 27, 2003	3.792	3.914	3.792	3.894	29,108	+0.10(+2.70%)
Jan 24, 2003	3.945	3.945	3.792	3.792	35,957	-0.17(-4.38%)
Jan 23, 2003	3.951	3.984	3.906	3.966	54,792	-0.01(-0.15%)
Jan 22, 2003	4.109	4.180	3.959	3.972	45,986	-0.16(-3.81%)
Jan 21, 2003	4.174	4.174	4.047	4.129	43,295	-0.08(-1.80%)
Jan 17, 2003	4.190	4.252	4.156	4.205	82,677	-0.09(-2.09%)
Jan 16, 2003	4.303	4.305	4.241	4.295	25,439	+0.01(+0.19%)
Jan 15, 2003	4.252	4.385	4.201	4.286	78,763	+0.06(+1.30%)
Jan 14, 2003	4.221	4.241	4.190	4.231	26,173	-0.01(-0.24%)
Jan 13, 2003	4.133	4.241	4.109	4.241	38,892	+0.13(+3.23%)
Jan 10, 2003	4.180	4.182	4.025	4.109	32,777	-0.05(-1.23%)
Jan 09, 2003	4.315	4.327	4.152	4.160	69,468	-0.15(-3.55%)
Jan 08, 2003	4.401	4.415	4.313	4.313	49,899	-0.13(-2.85%)
Jan 07, 2003	4.446	4.497	4.385	4.440	83,655	+0.00(+0.05%)
Jan 06, 2003	4.295	4.438	4.211	4.438	48,432	+0.15(+3.38%)
Jan 03, 2003	4.293	4.374	4.262	4.293	33,266	+0.00(+0.10%)
Jan 02, 2003	4.156	4.293	4.156	4.288	20,302	+0.13(+3.10%)
Dec 31, 2002	4.211	4.235	4.149	4.160	39,381	-0.05(-1.21%)
Dec 30, 2002	4.188	4.272	4.149	4.211	44,518	+0.03(+0.73%)
Dec 27, 2002	4.231	4.262	4.180	4.180	33,755	-0.08(-1.97%)
Dec 26, 2002	4.172	4.293	4.170	4.264	28,619	+0.09(+2.20%)
Dec 24, 2002	4.170	4.190	4.088	4.172	52,101	+0.02(+0.49%)
Dec 23, 2002	4.170	4.186	4.060	4.152	108,605	-0.02(-0.44%)
Dec 20, 2002	4.385	4.385	4.170	4.170	84,389	-0.19(-4.45%)
Dec 19, 2002	4.272	4.395	4.272	4.364	44,763	+0.11(+2.64%)
Dec 18, 2002	4.333	4.333	4.252	4.252	38,648	-0.08(-1.89%)
Dec 17, 2002	4.562	4.562	4.288	4.333	63,598	-0.22(-4.93%)
Dec 16, 2002	4.425	4.569	4.425	4.558	29,108	+0.08(+1.83%)
Dec 13, 2002	4.577	4.620	4.477	4.477	54,547	-0.10(-2.23%)
Dec 12, 2002	4.548	4.620	4.528	4.579	62,374	+0.04(+0.90%)
Dec 11, 2002	4.446	4.620	4.446	4.538	92,217	+0.06(+1.37%)
Dec 10, 2002	4.415	4.597	4.415	4.477	103,958	+0.03(+0.78%)
Dec 09, 2002	4.472	4.493	4.391	4.442	44,518	-0.03(-0.78%)
Dec 06, 2002	4.248	4.517	4.248	4.477	46,475	+0.22(+5.09%)
Dec 05, 2002	4.305	4.350	4.260	4.260	21,280	-0.04(-1.00%)
Dec 04, 2002	4.323	4.354	4.303	4.303	32,288	-0.04(-0.85%)
Dec 03, 2002	4.391	4.395	4.333	4.340	22,259	-0.07(-1.62%)