Barnes Group (NY: B )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2002	4.722	4.742	4.683	4.742	94,666	-0.14(-2.93%)
May 28, 2002	4.844	4.885	4.787	4.885	43,296	+0.04(+0.84%)
May 27, 2002	4.942	4.942	4.844	4.844	25,440	+0.00(+0.00%)
May 24, 2002	4.942	4.942	4.844	4.844	23,238	-0.10(-2.03%)
May 23, 2002	4.967	4.979	4.906	4.944	70,938	-0.03(-0.70%)
May 22, 2002	5.028	5.049	4.938	4.979	57,484	-0.04(-0.73%)
May 21, 2002	5.083	5.083	5.012	5.016	39,383	-0.07(-1.37%)
May 20, 2002	5.083	5.110	5.083	5.086	29,843	+0.00(+0.04%)
May 17, 2002	5.049	5.086	5.036	5.083	34,735	+0.00(+0.08%)
May 16, 2002	5.175	5.175	5.065	5.079	4,745,540	-0.12(-2.36%)
May 15, 2002	5.141	5.233	5.130	5.202	82,680	+0.09(+1.80%)
May 14, 2002	4.981	5.110	4.957	5.110	106,652	+0.13(+2.63%)
May 13, 2002	4.977	5.008	4.977	4.979	30,821	-0.01(-0.20%)
May 10, 2002	5.018	5.020	4.967	4.989	47,210	-0.04(-0.77%)
May 09, 2002	5.094	5.094	5.028	5.028	93,443	-0.06(-1.17%)
May 08, 2002	5.041	5.090	5.041	5.088	56,995	+0.05(+0.93%)
May 07, 2002	5.090	5.090	5.018	5.041	111,300	-0.08(-1.56%)
May 06, 2002	5.239	5.239	5.120	5.120	64,089	-0.12(-2.26%)
May 03, 2002	5.233	5.263	5.233	5.239	64,823	-0.01(-0.27%)
May 02, 2002	5.263	5.263	5.222	5.253	78,766	-0.01(-0.19%)
May 01, 2002	5.257	5.263	5.163	5.263	78,032	+0.01(+0.12%)
Apr 30, 2002	5.161	5.257	5.108	5.257	191,533	+0.19(+3.71%)
Apr 29, 2002	4.985	5.069	4.985	5.069	37,670	+0.06(+1.27%)
Apr 26, 2002	5.008	5.032	4.967	5.006	35,224	-0.02(-0.45%)
Apr 25, 2002	5.049	5.126	5.028	5.028	33,023	-0.03(-0.65%)
Apr 24, 2002	5.059	5.102	5.012	5.061	28,864	+0.01(+0.28%)
Apr 23, 2002	5.022	5.049	4.942	5.047	38,160	+0.02(+0.49%)
Apr 22, 2002	5.104	5.108	5.006	5.022	46,232	-0.08(-1.64%)
Apr 19, 2002	5.110	5.110	5.094	5.106	97,846	+0.00(+0.00%)
Apr 18, 2002	5.253	5.255	5.059	5.106	99,313	-0.14(-2.69%)
Apr 17, 2002	5.259	5.263	5.233	5.247	42,563	-0.02(-0.31%)
Apr 16, 2002	5.212	5.263	5.210	5.263	44,764	+0.08(+1.54%)
Apr 15, 2002	5.243	5.263	5.163	5.184	50,146	-0.09(-1.71%)
Apr 12, 2002	5.233	5.274	5.130	5.274	104,940	+0.02(+0.39%)
Apr 11, 2002	5.243	5.263	5.235	5.253	513,692	+0.06(+1.18%)
Apr 10, 2002	5.139	5.255	5.139	5.192	244,615	+0.07(+1.28%)
Apr 09, 2002	5.100	5.128	5.079	5.126	611,538	+0.03(+0.52%)
Apr 08, 2002	4.987	5.100	4.910	5.100	43,052	+0.11(+2.25%)
Apr 05, 2002	4.959	4.987	4.947	4.987	31,555	+0.03(+0.58%)
Apr 04, 2002	4.967	4.969	4.926	4.959	30,576	-0.03(-0.53%)
Apr 03, 2002	5.028	5.028	4.985	4.985	30,576	-0.05(-1.01%)
Apr 02, 2002	4.967	5.049	4.951	5.036	39,627	+0.03(+0.57%)
Apr 01, 2002	5.008	5.028	4.965	5.008	1,296,462	+0.00(+0.00%)
Mar 29, 2002	5.120	5.184	5.008	5.008	73,140	+0.00(+0.00%)
Mar 28, 2002	5.120	5.184	5.008	5.008	73,140	-0.14(-2.66%)
Mar 27, 2002	5.100	5.145	5.090	5.145	56,261	+0.02(+0.48%)
Mar 26, 2002	5.008	5.120	5.008	5.120	94,176	-0.03(-0.60%)
Mar 25, 2002	5.202	5.206	5.106	5.151	32,044	-0.03(-0.51%)
Mar 22, 2002	5.231	5.255	5.173	5.178	31,555	-0.05(-1.02%)
Mar 21, 2002	5.192	5.231	5.171	5.231	48,923	+0.06(+1.15%)
Mar 20, 2002	5.312	5.323	5.159	5.171	52,347	-0.15(-2.80%)
Mar 19, 2002	5.345	5.345	5.292	5.321	37,670	-0.07(-1.21%)
Mar 18, 2002	5.249	5.468	5.249	5.386	114,969	+0.16(+3.01%)
Mar 15, 2002	5.069	5.229	5.063	5.229	44,520	+0.09(+1.71%)
Mar 14, 2002	5.092	5.141	5.079	5.141	12,230	+0.02(+0.48%)
Mar 13, 2002	5.192	5.212	5.116	5.116	45,253	-0.10(-2.00%)
Mar 12, 2002	5.141	5.274	5.141	5.220	139,430	-0.05(-1.01%)
Mar 11, 2002	5.141	5.274	5.110	5.274	44,030	+0.13(+2.58%)
Mar 08, 2002	5.069	5.141	5.069	5.141	18,346	+0.05(+1.00%)
Mar 07, 2002	4.989	5.090	4.989	5.090	146,769	+0.08(+1.63%)
Mar 06, 2002	4.957	5.049	4.885	5.008	87,327	+0.02(+0.37%)
Mar 05, 2002	4.947	5.039	4.916	4.989	26,663	+0.02(+0.45%)
Mar 04, 2002	4.803	4.967	4.803	4.967	28,620	+0.14(+2.97%)