Barnes Group (NY: B )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2002	4.109	4.156	4.088	4.088	77,785	-0.02(-0.55%)
Aug 29, 2002	4.147	4.147	4.090	4.111	27,151	-0.05(-1.18%)
Aug 28, 2002	4.344	4.344	4.160	4.160	65,554	-0.21(-4.86%)
Aug 27, 2002	4.313	4.477	4.309	4.372	57,482	+0.06(+1.47%)
Aug 26, 2002	4.201	4.311	4.190	4.309	49,899	+0.08(+1.84%)
Aug 23, 2002	4.149	4.331	4.129	4.231	102,246	+0.06(+1.47%)
Aug 22, 2002	4.149	4.203	4.149	4.170	36,691	+0.02(+0.49%)
Aug 21, 2002	8.176	4.149	4.088	4.149	97,843	+0.06(+1.50%)
Aug 20, 2002	4.170	4.190	4.068	4.088	63,108	-0.01(-0.20%)
Aug 16, 2002	4.129	4.129	4.084	4.096	71,914	+0.00(+0.10%)
Aug 15, 2002	4.129	4.133	4.062	4.092	129,397	-0.02(-0.40%)
Aug 14, 2002	4.088	4.149	4.027	4.109	49,899	+0.04(+0.95%)
Aug 13, 2002	4.149	4.149	4.070	4.070	39,871	-0.06(-1.44%)
Aug 12, 2002	4.160	4.160	4.107	4.129	14,187	+0.09(+2.12%)
Aug 07, 2002	3.996	4.058	3.978	4.043	42,072	+0.06(+1.54%)
Aug 06, 2002	3.874	3.982	3.874	3.982	51,612	+0.12(+3.18%)
Aug 05, 2002	3.955	3.988	3.853	3.859	28,374	-0.11(-2.68%)
Aug 02, 2002	4.068	4.068	3.884	3.966	76,073	-0.09(-2.17%)