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%)