Barnes Group (NY: B )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2002	4.108	4.155	4.088	4.088	77,787	-0.02(-0.55%)
Aug 29, 2002	4.147	4.147	4.090	4.111	27,152	-0.05(-1.18%)
Aug 28, 2002	4.344	4.344	4.160	4.160	65,556	-0.21(-4.86%)
Aug 27, 2002	4.313	4.476	4.309	4.372	57,484	+0.06(+1.47%)
Aug 26, 2002	4.200	4.311	4.190	4.309	49,901	+0.08(+1.84%)
Aug 23, 2002	4.149	4.331	4.129	4.231	102,249	+0.06(+1.47%)
Aug 22, 2002	4.149	4.203	4.149	4.170	36,692	+0.02(+0.49%)
Aug 21, 2002	8.176	4.149	4.088	4.149	97,846	+0.06(+1.50%)
Aug 20, 2002	4.170	4.190	4.068	4.088	63,110	-0.01(-0.20%)
Aug 16, 2002	4.129	4.129	4.084	4.096	71,916	+0.00(+0.10%)
Aug 15, 2002	4.129	4.133	4.061	4.092	129,401	-0.02(-0.40%)
Aug 14, 2002	4.088	4.149	4.027	4.108	49,901	+0.04(+0.95%)
Aug 13, 2002	4.149	4.149	4.070	4.070	39,872	-0.06(-1.44%)
Aug 12, 2002	4.160	4.160	4.106	4.129	14,187	+0.09(+2.12%)
Aug 07, 2002	3.996	4.057	3.978	4.043	42,073	+0.06(+1.54%)
Aug 06, 2002	3.873	3.982	3.873	3.982	51,613	+0.12(+3.18%)
Aug 05, 2002	3.955	3.988	3.853	3.859	28,375	-0.11(-2.68%)
Aug 02, 2002	4.068	4.068	3.884	3.965	76,075	-0.09(-2.17%)
Aug 01, 2002	4.006	4.070	4.006	4.053	41,340	+0.05(+1.28%)
Jul 31, 2002	4.068	4.086	4.002	4.002	83,413	-0.06(-1.36%)
Jul 30, 2002	4.119	4.119	4.027	4.057	55,283	-0.05(-1.19%)
Jul 29, 2002	3.986	4.108	3.976	4.106	45,987	+0.15(+3.66%)
Jul 26, 2002	3.884	3.976	3.873	3.961	87,327	+0.09(+2.27%)
Jul 25, 2002	3.965	3.970	3.863	3.873	97,112	-0.02(-0.52%)
Jul 24, 2002	3.925	3.945	3.869	3.894	84,636	-0.04(-1.04%)
Jul 23, 2002	4.088	4.088	3.904	3.935	39,138	-0.18(-4.28%)
Jul 22, 2002	4.200	4.235	4.078	4.111	81,456	-0.10(-2.33%)
Jul 19, 2002	4.190	4.250	4.190	4.209	53,326	-0.12(-2.88%)
Jul 17, 2002	4.200	4.333	4.190	4.333	30,821	-0.05(-1.21%)
Jul 12, 2002	4.497	4.497	4.317	4.386	133,315	-0.07(-1.56%)
Jul 11, 2002	4.650	4.660	4.333	4.456	91,975	-0.21(-4.60%)
Jul 10, 2002	4.783	4.783	4.644	4.671	119,127	-0.11(-2.27%)
Jul 09, 2002	4.691	4.795	4.691	4.779	34,001	+0.09(+1.92%)
Jul 08, 2002	4.611	4.697	4.599	4.689	25,195	+0.06(+1.24%)
Jul 05, 2002	4.579	4.660	4.579	4.632	17,612	+0.07(+1.61%)
Jul 04, 2002	4.646	4.646	4.460	4.558	59,930	+0.00(+0.00%)
Jul 03, 2002	4.646	4.646	4.460	4.558	59,930	-0.10(-2.19%)
Jul 02, 2002	4.742	4.793	4.640	4.660	72,650	-0.10(-2.15%)
Jul 01, 2002	4.660	4.853	4.660	4.763	101,760	+0.08(+1.75%)
Jun 28, 2002	4.517	4.681	4.419	4.681	362,030	+0.16(+3.62%)
Jun 27, 2002	4.415	4.538	4.329	4.517	121,329	+0.08(+1.84%)
Jun 26, 2002	4.344	4.456	4.292	4.436	102,983	+0.12(+2.70%)
Jun 25, 2002	4.378	4.391	4.292	4.319	68,736	-0.07(-1.49%)
Jun 21, 2002	4.344	4.384	4.297	4.384	155,820	+0.09(+2.14%)
Jun 20, 2002	4.319	4.374	4.292	4.292	67,513	-0.03(-0.62%)
Jun 19, 2002	4.440	4.530	4.317	4.319	75,096	-0.10(-2.18%)
Jun 18, 2002	4.395	4.450	4.374	4.415	46,721	+0.00(+0.00%)
Jun 17, 2002	4.436	4.493	4.350	4.415	122,063	-0.06(-1.37%)
Jun 14, 2002	4.415	4.517	4.395	4.476	69,715	+0.07(+1.62%)
Jun 12, 2002	4.417	4.419	4.354	4.405	62,866	-0.01(-0.23%)
Jun 11, 2002	4.517	4.517	4.415	4.415	113,746	-0.07(-1.59%)
Jun 10, 2002	4.436	4.528	4.415	4.487	102,983	+0.02(+0.50%)
Jun 07, 2002	4.423	4.466	4.415	4.464	562,615	+0.05(+1.11%)
Jun 06, 2002	4.620	4.620	4.415	4.415	41,829	-0.19(-4.21%)
Jun 05, 2002	4.609	4.609	4.568	4.609	38,160	-0.13(-2.80%)
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%)
Mar 01, 2002	4.773	4.824	4.722	4.824	30,087	+0.08(+1.72%)
Feb 28, 2002	4.675	4.742	4.675	4.742	39,383	+0.06(+1.18%)
Feb 27, 2002	4.609	4.687	4.609	4.687	16,633	+0.02(+0.35%)
Feb 26, 2002	4.620	4.681	4.620	4.671	16,633	+0.03(+0.66%)
Feb 25, 2002	4.742	4.742	4.640	4.640	15,655	-0.08(-1.73%)
Feb 22, 2002	4.579	4.722	4.558	4.722	26,907	+0.14(+3.13%)
Feb 21, 2002	4.691	4.691	4.579	4.579	22,993	-0.10(-2.18%)
Feb 20, 2002	4.640	4.701	4.599	4.681	31,310	+0.02(+0.44%)
Feb 19, 2002	4.681	4.722	4.650	4.660	30,332	-0.03(-0.65%)
Feb 18, 2002	4.589	4.697	4.572	4.691	33,023	+0.00(+0.00%)
Feb 15, 2002	4.589	4.697	4.572	4.691	33,023	+0.10(+2.23%)
Feb 14, 2002	4.660	4.679	4.589	4.589	29,353	-0.06(-1.32%)
Feb 13, 2002	4.579	4.650	4.560	4.650	37,670	+0.09(+2.02%)
Feb 12, 2002	4.568	4.626	4.538	4.558	10,273	+0.01(+0.22%)
Feb 11, 2002	4.456	4.572	4.436	4.548	22,749	+0.11(+2.58%)
Feb 08, 2002	4.436	4.450	4.364	4.433	70,449	+0.02(+0.42%)
Feb 07, 2002	4.538	4.538	4.415	4.415	53,326	-0.13(-2.92%)
Feb 06, 2002	4.681	4.681	4.548	4.548	40,606	-0.15(-3.26%)
Feb 05, 2002	4.681	4.763	4.671	4.701	18,835	+0.02(+0.44%)
Feb 04, 2002	4.691	4.803	4.650	4.681	34,980	-0.03(-0.65%)
Feb 01, 2002	4.916	4.916	4.711	4.711	35,958	-0.21(-4.36%)
Jan 31, 2002	4.752	4.926	4.722	4.926	43,541	+0.19(+4.10%)
Jan 30, 2002	4.579	4.957	4.558	4.732	184,440	+0.17(+3.81%)
Jan 29, 2002	4.548	4.620	4.507	4.558	34,735	+0.03(+0.68%)
Jan 28, 2002	4.701	4.701	4.528	4.528	37,670	-0.17(-3.70%)
Jan 25, 2002	4.683	4.742	4.640	4.701	52,347	-0.00(-0.04%)
Jan 24, 2002	4.617	4.738	4.617	4.703	11,741	+0.08(+1.81%)
Jan 23, 2002	4.425	4.660	4.395	4.620	53,326	+0.20(+4.63%)
Jan 22, 2002	4.548	4.568	4.415	4.415	41,095	-0.15(-3.36%)
Jan 21, 2002	4.626	4.681	4.568	4.568	20,792	+0.00(+0.00%)
Jan 18, 2002	4.626	4.681	4.568	4.568	20,547	-0.05(-1.11%)
Jan 17, 2002	4.538	4.620	4.476	4.620	25,929	+0.09(+2.03%)
Jan 16, 2002	4.534	4.542	4.497	4.528	32,533	+0.01(+0.14%)
Jan 15, 2002	4.599	4.615	4.458	4.521	36,447	-0.10(-2.12%)
Jan 14, 2002	4.660	4.691	4.620	4.620	32,778	-0.04(-0.88%)
Jan 11, 2002	4.711	4.763	4.660	4.660	31,066	-0.06(-1.17%)
Jan 10, 2002	4.834	4.834	4.709	4.716	28,375	-0.19(-3.83%)