Barnes Group (NY: B )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2004	5.519	5.599	5.500	5.570	207,433	+0.03(+0.55%)
Apr 29, 2004	5.682	5.703	5.417	5.539	188,843	-0.18(-3.21%)
Apr 28, 2004	5.785	5.805	5.689	5.723	212,081	-0.08(-1.41%)
Apr 27, 2004	5.754	5.844	5.715	5.805	134,049	+0.03(+0.53%)
Apr 26, 2004	5.723	5.834	5.723	5.774	128,912	+0.02(+0.36%)
Apr 23, 2004	5.760	5.801	5.723	5.754	185,418	-0.06(-0.98%)
Apr 22, 2004	5.705	5.811	5.682	5.811	216,729	+0.13(+2.23%)
Apr 21, 2004	5.642	5.684	5.498	5.684	227,492	+0.02(+0.40%)
Apr 20, 2004	5.672	5.766	5.642	5.662	206,210	+0.02(+0.29%)
Apr 19, 2004	5.631	5.682	5.580	5.646	136,250	+0.00(+0.00%)
Apr 16, 2004	5.731	5.731	5.539	5.646	347,843	-0.09(-1.53%)
Apr 15, 2004	5.815	5.875	5.621	5.733	270,789	-0.11(-1.96%)
Apr 14, 2004	5.748	5.924	5.748	5.848	308,460	+0.15(+2.66%)
Apr 13, 2004	5.821	5.821	5.672	5.697	107,630	-0.14(-2.42%)
Apr 12, 2004	5.801	5.883	5.801	5.838	42,807	+0.06(+0.99%)
Apr 08, 2004	5.893	5.893	5.742	5.780	89,773	-0.11(-1.84%)
Apr 07, 2004	5.819	5.897	5.744	5.889	94,910	+0.06(+1.05%)
Apr 06, 2004	5.969	5.979	5.828	5.828	87,327	-0.13(-2.20%)
Apr 05, 2004	5.860	5.962	5.844	5.958	154,352	+0.12(+2.03%)
Apr 02, 2004	5.801	5.862	5.801	5.840	93,443	+0.06(+1.03%)
Apr 01, 2004	5.713	5.780	5.691	5.780	108,364	+0.08(+1.40%)
Mar 31, 2004	5.744	5.744	5.660	5.701	126,710	-0.03(-0.53%)
Mar 30, 2004	5.825	5.825	5.703	5.731	176,123	-0.09(-1.61%)
Mar 29, 2004	5.574	5.825	5.574	5.825	355,426	+0.20(+3.60%)
Mar 26, 2004	5.601	5.744	5.580	5.623	258,313	+0.02(+0.40%)
Mar 25, 2004	5.601	5.601	5.533	5.601	277,883	+0.01(+0.22%)
Mar 24, 2004	5.445	5.588	5.429	5.588	197,160	+0.14(+2.63%)
Mar 23, 2004	5.470	5.592	5.429	5.445	186,886	-0.02(-0.45%)
Mar 22, 2004	5.611	5.631	5.468	5.470	159,244	-0.13(-2.34%)
Mar 19, 2004	5.625	5.635	5.527	5.601	135,516	+0.00(+0.00%)
Mar 18, 2004	5.519	5.619	5.494	5.601	169,029	+0.10(+1.86%)
Mar 17, 2004	5.494	5.519	5.406	5.498	350,778	+0.02(+0.37%)
Mar 16, 2004	5.570	5.570	5.437	5.478	181,993	-0.09(-1.65%)
Mar 15, 2004	5.642	5.642	5.560	5.570	177,835	-0.07(-1.27%)
Mar 12, 2004	5.664	5.699	5.556	5.642	132,336	-0.02(-0.40%)
Mar 11, 2004	5.733	5.733	5.611	5.664	235,320	-0.06(-1.04%)
Mar 10, 2004	5.570	5.805	5.568	5.723	329,741	+0.18(+3.24%)
Mar 09, 2004	5.570	5.637	5.441	5.543	217,463	-0.04(-0.73%)
Mar 08, 2004	5.703	5.703	5.582	5.584	120,595	-0.12(-2.15%)
Mar 05, 2004	5.758	5.776	5.697	5.707	167,316	-0.05(-0.82%)
Mar 04, 2004	5.758	5.844	5.670	5.754	145,301	+0.01(+0.11%)
Mar 03, 2004	5.746	5.795	5.652	5.748	162,424	+0.00(+0.07%)
Mar 02, 2004	5.856	5.899	5.744	5.744	295,740	-0.13(-2.26%)
Mar 01, 2004	5.580	6.075	5.580	5.877	697,398	+0.44(+8.00%)
Feb 27, 2004	5.488	5.511	5.404	5.441	101,026	-0.08(-1.41%)
Feb 26, 2004	5.427	5.519	5.427	5.519	205,477	+0.09(+1.58%)
Feb 25, 2004	5.390	5.458	5.378	5.433	168,295	-0.01(-0.26%)
Feb 24, 2004	5.396	5.519	5.368	5.447	200,340	-0.03(-0.56%)
Feb 23, 2004	5.672	5.680	5.317	5.478	294,517	-0.18(-3.25%)
Feb 20, 2004	5.507	5.713	5.427	5.662	228,960	+0.21(+3.78%)
Feb 19, 2004	5.478	5.682	5.455	5.455	332,432	+0.02(+0.34%)
Feb 18, 2004	5.682	5.703	5.417	5.437	539,132	-0.21(-3.76%)
Feb 17, 2004	5.834	5.856	5.611	5.650	365,210	-0.19(-3.19%)
Feb 13, 2004	6.046	6.159	5.776	5.836	508,800	-0.21(-3.48%)
Feb 12, 2004	6.132	6.132	6.011	6.046	159,733	-0.07(-1.14%)
Feb 11, 2004	6.030	6.116	5.960	6.116	98,824	+0.11(+1.80%)
Feb 10, 2004	6.050	6.065	5.967	6.007	284,732	-0.01(-0.24%)
Feb 09, 2004	5.948	6.024	5.909	6.022	213,549	+0.09(+1.48%)
Feb 06, 2004	5.928	5.952	5.774	5.934	142,610	-0.01(-0.14%)
Feb 05, 2004	5.842	5.942	5.770	5.942	127,444	+0.12(+2.07%)
Feb 04, 2004	5.979	6.040	5.727	5.821	329,986	-0.17(-2.83%)
Feb 03, 2004	6.001	6.069	5.879	5.991	383,557	-0.01(-0.17%)