Barnes Group (NY: B )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2004	5.366	5.407	5.290	5.311	150,678	-0.06(-1.03%)
Aug 30, 2004	5.417	5.427	5.366	5.366	66,288	-0.06(-1.17%)
Aug 27, 2004	5.394	5.439	5.341	5.429	123,282	-0.01(-0.11%)
Aug 26, 2004	5.458	5.460	5.413	5.435	133,066	-0.03(-0.64%)
Aug 25, 2004	5.368	5.470	5.321	5.470	110,807	+0.10(+1.90%)
Aug 24, 2004	5.356	5.435	5.345	5.368	117,900	+0.01(+0.23%)
Aug 23, 2004	5.386	5.437	5.319	5.356	89,526	-0.02(-0.30%)
Aug 20, 2004	5.356	5.407	5.351	5.372	67,022	+0.01(+0.15%)
Aug 19, 2004	5.376	5.411	5.353	5.364	89,037	-0.02(-0.46%)
Aug 18, 2004	5.239	5.400	5.229	5.388	76,317	+0.17(+3.17%)
Aug 17, 2004	5.266	5.325	5.212	5.223	129,152	-0.03(-0.58%)
Aug 16, 2004	5.059	5.333	5.059	5.253	94,173	+0.18(+3.63%)
Aug 13, 2004	5.161	5.192	5.049	5.069	84,878	-0.08(-1.55%)
Aug 12, 2004	5.212	5.243	5.149	5.149	103,958	-0.06(-1.22%)
Aug 11, 2004	5.151	5.253	5.145	5.212	112,519	+0.05(+0.99%)
Aug 10, 2004	5.110	5.239	5.110	5.161	100,044	+0.06(+1.24%)
Aug 09, 2004	5.069	5.122	5.069	5.098	89,771	+0.07(+1.38%)
Aug 06, 2004	5.233	5.253	5.028	5.028	121,570	-0.22(-4.24%)
Aug 05, 2004	5.323	5.356	5.223	5.251	159,728	-0.07(-1.34%)
Aug 04, 2004	5.294	5.360	5.243	5.323	112,030	+0.01(+0.15%)
Aug 03, 2004	5.202	5.374	5.192	5.315	172,937	+0.10(+1.96%)