Barnes Group (NY: B )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Jan 03, 2005	5.050	5.058	4.943	4.991	326,014	-0.07(-1.40%)
Dec 31, 2004	5.075	5.085	4.997	5.062	117,836	-0.02(-0.45%)
Dec 30, 2004	4.993	5.094	4.986	5.085	110,504	+0.07(+1.45%)
Dec 29, 2004	5.016	5.060	5.001	5.012	88,508	-0.00(-0.04%)
Dec 28, 2004	4.963	5.033	4.959	5.014	166,018	+0.06(+1.19%)
Dec 27, 2004	4.945	4.986	4.921	4.955	214,986	+0.03(+0.66%)
Dec 23, 2004	4.974	5.022	4.922	4.922	192,466	-0.14(-2.72%)
Dec 22, 2004	5.253	5.253	4.888	5.060	711,995	-0.19(-3.67%)
Dec 21, 2004	5.318	5.356	5.197	5.253	168,113	-0.04(-0.83%)
Dec 20, 2004	5.285	5.356	5.283	5.297	77,248	+0.02(+0.43%)
Dec 17, 2004	5.281	5.298	5.238	5.274	156,068	+0.02(+0.29%)
Dec 16, 2004	5.299	5.299	5.241	5.259	77,248	-0.06(-1.11%)
Dec 15, 2004	5.337	5.346	5.308	5.318	156,853	-0.03(-0.57%)
Dec 14, 2004	5.251	5.375	5.251	5.348	257,145	+0.11(+2.19%)
Dec 13, 2004	5.117	5.234	5.117	5.234	223,366	+0.12(+2.43%)
Dec 10, 2004	5.108	5.155	5.050	5.110	129,096	+0.00(+0.04%)
Dec 09, 2004	5.060	5.123	5.018	5.108	184,349	+0.04(+0.79%)
Dec 08, 2004	5.012	5.134	5.012	5.068	238,553	+0.05(+0.99%)
Dec 07, 2004	4.987	5.041	4.980	5.018	370,531	+0.04(+0.88%)
Dec 06, 2004	5.018	5.020	4.945	4.974	273,119	-0.04(-0.72%)
Dec 03, 2004	5.085	5.092	5.001	5.010	152,140	-0.07(-1.32%)
Dec 02, 2004	5.171	5.171	4.999	5.077	392,003	-0.11(-2.06%)
Dec 01, 2004	4.984	5.222	4.913	5.184	563,259	+0.19(+3.71%)
Nov 30, 2004	5.045	5.060	4.947	4.999	230,174	-0.06(-1.13%)
Nov 29, 2004	5.041	5.117	4.993	5.056	281,760	+0.01(+0.11%)
Nov 26, 2004	4.955	5.056	4.955	5.050	162,614	+0.06(+1.15%)
Nov 24, 2004	4.965	5.022	4.965	4.993	614,845	+0.06(+1.20%)
Nov 23, 2004	4.974	4.974	4.898	4.934	214,724	-0.03(-0.62%)
Nov 22, 2004	4.963	5.003	4.961	4.965	329,680	+0.01(+0.19%)
Nov 19, 2004	4.934	4.965	4.884	4.955	240,648	+0.01(+0.15%)
Nov 18, 2004	5.054	5.054	4.861	4.947	397,240	-0.11(-2.08%)
Nov 17, 2004	5.178	5.222	5.052	5.052	299,043	-0.10(-2.00%)
Nov 16, 2004	5.175	5.186	5.136	5.155	162,876	+0.00(+0.00%)
Nov 15, 2004	5.146	5.194	5.106	5.155	233,840	-0.08(-1.46%)
Nov 12, 2004	5.203	5.249	5.144	5.232	155,806	+0.01(+0.22%)
Nov 11, 2004	5.136	5.222	5.125	5.220	159,210	+0.04(+0.77%)
Nov 10, 2004	5.180	5.238	5.146	5.180	164,709	-0.05(-1.02%)
Nov 09, 2004	5.218	5.259	5.211	5.234	87,461	+0.02(+0.48%)
Nov 08, 2004	5.203	5.241	5.197	5.209	106,314	-0.01(-0.15%)
Nov 05, 2004	5.260	5.283	5.203	5.217	119,407	-0.04(-0.83%)
Nov 04, 2004	5.117	5.266	5.108	5.260	83,009	+0.13(+2.61%)
Nov 03, 2004	5.031	5.203	5.031	5.127	123,597	+0.12(+2.32%)
Nov 02, 2004	5.079	5.140	4.984	5.010	117,313	-0.08(-1.54%)
Nov 01, 2004	4.980	5.094	4.949	5.089	102,648	+0.12(+2.50%)
Oct 29, 2004	5.022	5.041	4.915	4.965	122,550	-0.07(-1.33%)
Oct 28, 2004	4.957	5.031	4.915	5.031	116,003	+0.07(+1.50%)
Oct 27, 2004	4.932	5.047	4.854	4.957	234,887	+0.02(+0.50%)
Oct 26, 2004	4.888	4.947	4.837	4.932	129,358	+0.04(+0.90%)
Oct 25, 2004	4.831	4.955	4.821	4.888	116,003	+0.07(+1.39%)
Oct 22, 2004	4.859	4.901	4.812	4.821	130,405	-0.05(-0.98%)
Oct 21, 2004	4.808	4.873	4.785	4.869	245,362	+0.06(+1.27%)
Oct 20, 2004	4.833	4.842	4.735	4.808	228,603	-0.02(-0.51%)
Oct 19, 2004	5.006	5.022	4.831	4.833	350,367	-0.16(-3.25%)
Oct 18, 2004	5.049	5.251	4.921	4.995	530,003	-0.05(-1.02%)
Oct 15, 2004	4.980	5.142	4.978	5.047	154,235	+0.08(+1.65%)
Oct 14, 2004	5.043	5.060	4.965	4.965	165,756	-0.08(-1.55%)
Oct 13, 2004	5.197	5.213	5.012	5.043	190,633	-0.15(-2.90%)
Oct 12, 2004	5.247	5.260	5.163	5.194	106,314	-0.07(-1.41%)
Oct 11, 2004	5.211	5.268	5.173	5.268	81,438	+0.06(+1.10%)
Oct 08, 2004	5.280	5.327	5.211	5.211	73,582	-0.08(-1.48%)
Oct 07, 2004	5.434	5.434	5.289	5.289	91,127	-0.15(-2.67%)
Oct 06, 2004	5.327	5.434	5.318	5.434	165,756	+0.10(+1.90%)
Oct 05, 2004	5.346	5.346	5.222	5.333	108,933	-0.00(-0.07%)
Oct 04, 2004	5.312	5.369	5.304	5.337	130,667	+0.03(+0.54%)
Oct 01, 2004	5.274	5.360	5.272	5.308	182,515	+0.06(+1.20%)
Sep 30, 2004	5.253	5.308	5.241	5.245	114,694	+0.04(+0.77%)
Sep 29, 2004	5.102	5.232	5.089	5.205	166,018	+0.13(+2.52%)
Sep 28, 2004	5.064	5.119	5.064	5.077	168,637	-0.02(-0.37%)
Sep 27, 2004	5.148	5.148	5.060	5.096	193,514	-0.05(-1.00%)
Sep 24, 2004	5.054	5.199	5.033	5.148	86,675	+0.08(+1.66%)
Sep 23, 2004	5.031	5.089	5.031	5.064	211,058	+0.03(+0.53%)
Sep 22, 2004	5.173	5.173	5.003	5.037	154,235	-0.14(-2.73%)
Sep 21, 2004	5.117	5.217	5.117	5.178	179,373	+0.07(+1.42%)
Sep 20, 2004	5.184	5.184	5.094	5.106	166,542	-0.09(-1.80%)
Sep 17, 2004	5.136	5.213	5.077	5.199	366,603	+0.05(+0.93%)
Sep 16, 2004	5.155	5.209	5.123	5.152	78,819	+0.01(+0.15%)
Sep 15, 2004	5.155	5.155	5.113	5.144	65,202	+0.00(+0.07%)
Sep 14, 2004	5.190	5.217	5.138	5.140	90,079	-0.06(-1.17%)
Sep 13, 2004	5.257	5.285	5.196	5.201	100,030	-0.05(-0.87%)
Sep 10, 2004	5.203	5.270	5.161	5.247	85,104	+0.04(+0.70%)
Sep 09, 2004	5.098	5.224	5.098	5.211	131,715	+0.12(+2.44%)
Sep 08, 2004	5.108	5.142	5.083	5.087	120,455	-0.01(-0.15%)
Sep 07, 2004	5.075	5.127	5.075	5.094	172,827	+0.03(+0.68%)
Sep 03, 2004	5.075	5.127	5.056	5.060	154,235	-0.01(-0.11%)
Sep 02, 2004	4.945	5.066	4.943	5.066	108,933	+0.08(+1.65%)
Sep 01, 2004	4.936	5.006	4.936	4.984	107,624	+0.02(+0.46%)
Aug 31, 2004	5.012	5.050	4.942	4.961	161,305	-0.05(-1.03%)
Aug 30, 2004	5.060	5.070	5.012	5.012	70,963	-0.06(-1.17%)
Aug 27, 2004	5.039	5.081	4.989	5.071	131,977	-0.01(-0.11%)
Aug 26, 2004	5.098	5.100	5.056	5.077	142,451	-0.03(-0.64%)
Aug 25, 2004	5.014	5.110	4.970	5.110	118,622	+0.10(+1.90%)
Aug 24, 2004	5.003	5.077	4.993	5.014	126,216	+0.01(+0.23%)
Aug 23, 2004	5.031	5.079	4.968	5.003	95,840	-0.02(-0.30%)
Aug 20, 2004	5.003	5.050	4.999	5.018	71,749	+0.01(+0.15%)
Aug 19, 2004	5.022	5.054	5.001	5.010	95,316	-0.02(-0.46%)
Aug 18, 2004	4.894	5.045	4.884	5.033	81,700	+0.15(+3.17%)
Aug 17, 2004	4.919	4.974	4.869	4.879	138,261	-0.03(-0.58%)
Aug 16, 2004	4.726	4.982	4.726	4.907	100,815	+0.17(+3.63%)
Aug 13, 2004	4.821	4.850	4.716	4.735	90,865	-0.07(-1.55%)
Aug 12, 2004	4.869	4.898	4.810	4.810	111,290	-0.06(-1.22%)
Aug 11, 2004	4.812	4.907	4.806	4.869	120,455	+0.05(+0.99%)
Aug 10, 2004	4.774	4.894	4.774	4.821	107,100	+0.06(+1.24%)
Aug 09, 2004	4.735	4.785	4.735	4.762	96,102	+0.06(+1.38%)
Aug 06, 2004	4.888	4.907	4.697	4.697	130,144	-0.21(-4.24%)
Aug 05, 2004	4.972	5.003	4.879	4.905	170,994	-0.07(-1.34%)
Aug 04, 2004	4.945	5.006	4.898	4.972	119,931	+0.01(+0.15%)
Aug 03, 2004	4.859	5.020	4.850	4.965	185,134	+0.10(+1.96%)
Aug 02, 2004	4.926	4.938	4.774	4.869	104,220	-0.09(-1.73%)
Jul 30, 2004	4.922	4.993	4.884	4.955	168,113	+0.01(+0.27%)
Jul 29, 2004	4.888	4.968	4.869	4.942	178,849	+0.04(+0.78%)
Jul 28, 2004	4.793	4.928	4.793	4.903	138,523	+0.09(+1.90%)
Jul 27, 2004	4.774	4.814	4.756	4.812	187,491	+0.06(+1.20%)
Jul 26, 2004	4.802	4.831	4.741	4.754	275,737	-0.06(-1.23%)
Jul 23, 2004	4.795	4.854	4.791	4.814	136,690	+0.03(+0.60%)
Jul 22, 2004	4.995	5.026	4.785	4.785	299,828	-0.16(-3.28%)
Jul 21, 2004	5.022	5.037	4.926	4.947	239,077	-0.10(-1.89%)
Jul 20, 2004	4.831	5.089	4.812	5.043	287,259	+0.23(+4.80%)
Jul 19, 2004	4.901	4.919	4.716	4.812	288,307	-0.09(-1.83%)
Jul 16, 2004	4.810	4.951	4.621	4.901	672,454	+0.04(+0.90%)
Jul 15, 2004	5.155	5.155	4.749	4.858	1,048,484	-0.30(-5.85%)
Jul 14, 2004	5.184	5.236	5.131	5.159	328,371	-0.02(-0.37%)
Jul 13, 2004	5.020	5.253	5.020	5.178	262,383	+0.17(+3.47%)
Jul 12, 2004	5.083	5.083	4.972	5.005	133,024	-0.07(-1.39%)
Jul 09, 2004	5.157	5.161	5.060	5.075	218,914	-0.08(-1.59%)
Jul 08, 2004	5.260	5.260	5.155	5.157	245,885	-0.12(-2.24%)
Jul 07, 2004	5.184	5.291	5.136	5.276	470,561	-0.05(-0.86%)
Jul 06, 2004	5.365	5.365	5.270	5.322	129,096	-0.07(-1.28%)
Jul 02, 2004	5.446	5.461	5.270	5.390	159,472	-0.07(-1.33%)
Jul 01, 2004	5.537	5.564	5.436	5.463	100,292	-0.07(-1.28%)
Jun 30, 2004	5.490	5.564	5.486	5.534	114,956	+0.04(+0.80%)
Jun 29, 2004	5.480	5.514	5.465	5.490	109,457	+0.03(+0.52%)
Jun 28, 2004	5.461	5.560	5.413	5.461	83,271	-0.02(-0.31%)
Jun 25, 2004	5.499	5.520	5.432	5.478	163,923	-0.03(-0.62%)
Jun 24, 2004	5.470	5.572	5.463	5.513	90,603	+0.02(+0.42%)
Jun 23, 2004	5.388	5.648	5.362	5.490	119,146	+0.09(+1.63%)
Jun 22, 2004	5.427	5.428	5.327	5.402	102,910	-0.04(-0.70%)
Jun 21, 2004	5.451	5.513	5.413	5.440	240,648	+0.01(+0.14%)
Jun 18, 2004	5.442	5.459	5.404	5.432	324,705	+0.00(+0.00%)
Jun 17, 2004	5.436	5.451	5.411	5.432	97,149	-0.00(-0.07%)
Jun 16, 2004	5.518	5.518	5.423	5.436	99,506	-0.07(-1.21%)
Jun 15, 2004	5.404	5.595	5.404	5.503	111,552	+0.10(+1.84%)
Jun 14, 2004	5.404	5.461	5.365	5.404	110,504	-0.03(-0.60%)
Jun 10, 2004	5.490	5.556	5.434	5.436	181,468	-0.06(-1.15%)
Jun 09, 2004	5.490	5.528	5.474	5.499	235,149	+0.02(+0.35%)
Jun 08, 2004	5.365	5.493	5.365	5.480	91,388	+0.07(+1.23%)
Jun 07, 2004	5.318	5.432	5.278	5.413	249,551	+0.14(+2.72%)
Jun 04, 2004	5.213	5.293	5.194	5.270	145,855	+0.07(+1.32%)
Jun 03, 2004	5.260	5.285	5.201	5.201	142,713	-0.07(-1.38%)
Jun 02, 2004	5.232	5.281	5.205	5.274	77,510	+0.04(+0.80%)
Jun 01, 2004	5.060	5.257	5.060	5.232	138,523	+0.16(+3.12%)
May 28, 2004	5.155	5.161	5.056	5.073	118,098	-0.08(-1.52%)
May 27, 2004	5.075	5.203	5.068	5.152	110,766	+0.06(+1.24%)
May 26, 2004	5.031	5.129	5.008	5.089	109,980	+0.01(+0.15%)
May 25, 2004	5.079	5.081	4.986	5.081	272,857	-0.02(-0.34%)
May 24, 2004	5.089	5.146	5.075	5.098	118,360	-0.03(-0.56%)
May 21, 2004	5.203	5.203	5.068	5.127	240,125	-0.01(-0.19%)
May 20, 2004	5.022	5.146	5.012	5.136	160,781	+0.11(+2.09%)
May 19, 2004	5.003	5.117	5.003	5.031	164,185	+0.03(+0.57%)
May 18, 2004	4.965	5.012	4.965	5.003	94,531	+0.04(+0.77%)
May 17, 2004	5.018	5.018	4.913	4.965	155,806	-0.04(-0.84%)
May 14, 2004	5.096	5.102	4.965	5.006	164,709	-0.11(-2.16%)
May 13, 2004	5.117	5.197	5.092	5.117	178,588	-0.02(-0.33%)
May 12, 2004	5.083	5.138	4.980	5.134	155,282	+0.05(+0.90%)
May 11, 2004	5.005	5.129	5.003	5.089	104,481	+0.09(+1.72%)
May 10, 2004	5.012	5.031	4.915	5.003	271,286	-0.06(-1.13%)
May 07, 2004	5.175	5.213	5.060	5.060	146,379	-0.11(-2.21%)
May 06, 2004	5.213	5.213	5.050	5.175	139,309	-0.02(-0.37%)
May 05, 2004	5.194	5.228	5.127	5.194	108,147	-0.01(-0.15%)
May 04, 2004	5.308	5.308	5.165	5.201	175,969	-0.13(-2.37%)
May 03, 2004	5.175	5.365	5.175	5.327	348,011	+0.12(+2.39%)
Apr 30, 2004	5.155	5.230	5.138	5.203	222,056	+0.03(+0.55%)
Apr 29, 2004	5.308	5.327	5.060	5.175	202,155	-0.17(-3.21%)
Apr 28, 2004	5.404	5.423	5.314	5.346	227,032	-0.08(-1.41%)
Apr 27, 2004	5.375	5.459	5.339	5.423	143,498	+0.03(+0.53%)
Apr 26, 2004	5.346	5.449	5.346	5.394	137,999	+0.02(+0.36%)
Apr 23, 2004	5.381	5.419	5.346	5.375	198,489	-0.05(-0.98%)
Apr 22, 2004	5.329	5.428	5.308	5.428	232,007	+0.12(+2.23%)
Apr 21, 2004	5.270	5.310	5.136	5.310	243,529	+0.02(+0.40%)
Apr 20, 2004	5.299	5.386	5.270	5.289	220,747	+0.02(+0.29%)
Apr 19, 2004	5.260	5.308	5.213	5.274	145,855	+0.00(+0.00%)
Apr 16, 2004	5.354	5.354	5.175	5.274	372,364	-0.08(-1.53%)
Apr 15, 2004	5.432	5.488	5.251	5.356	289,878	-0.11(-1.96%)
Apr 14, 2004	5.369	5.534	5.369	5.463	330,204	+0.14(+2.66%)
Apr 13, 2004	5.438	5.438	5.299	5.322	115,218	-0.13(-2.42%)
Apr 12, 2004	5.419	5.495	5.419	5.453	45,825	+0.05(+0.99%)
Apr 08, 2004	5.505	5.505	5.364	5.400	96,102	-0.10(-1.84%)
Apr 07, 2004	5.436	5.509	5.365	5.501	101,601	+0.06(+1.05%)
Apr 06, 2004	5.576	5.585	5.444	5.444	93,483	-0.12(-2.20%)
Apr 05, 2004	5.474	5.570	5.459	5.566	165,233	+0.11(+2.03%)
Apr 02, 2004	5.419	5.476	5.419	5.455	100,030	+0.06(+1.03%)