Barnes Group (NY: B )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2003	5.065	5.065	4.947	5.030	160,462	-0.02(-0.36%)
Jul 30, 2003	4.969	5.067	4.916	5.049	402,624	+0.08(+1.65%)
Jul 29, 2003	5.008	5.082	4.967	4.967	209,384	-0.06(-1.22%)
Jul 28, 2003	4.869	5.037	4.869	5.028	212,564	+0.17(+3.45%)
Jul 25, 2003	4.783	4.883	4.767	4.861	128,663	+0.10(+2.06%)
Jul 24, 2003	4.926	4.930	4.763	4.763	126,951	-0.16(-3.32%)
Jul 23, 2003	4.787	4.926	4.777	4.926	204,981	+0.13(+2.77%)
Jul 22, 2003	4.793	4.818	4.757	4.793	260,018	+0.02(+0.47%)
Jul 21, 2003	4.783	4.822	4.746	4.771	125,483	-0.01(-0.26%)
Jul 18, 2003	4.738	4.814	4.689	4.783	295,730	-0.04(-0.76%)
Jul 17, 2003	4.793	4.857	4.765	4.820	228,952	+0.05(+1.11%)
Jul 16, 2003	4.779	4.824	4.742	4.767	220,391	+0.00(+0.09%)
Jul 15, 2003	4.908	4.936	4.701	4.763	297,198	-0.10(-2.10%)
Jul 14, 2003	4.714	4.865	4.714	4.865	197,887	+0.16(+3.39%)
Jul 11, 2003	4.665	4.712	4.640	4.705	110,562	+0.09(+1.99%)
Jul 10, 2003	4.656	4.681	4.599	4.614	64,576	-0.04(-0.92%)
Jul 09, 2003	4.705	4.705	4.646	4.656	110,073	-0.06(-1.21%)
Jul 08, 2003	4.620	4.732	4.620	4.714	143,340	+0.08(+1.72%)
Jul 07, 2003	4.589	4.699	4.560	4.634	186,635	+0.06(+1.34%)
Jul 03, 2003	4.558	4.597	4.528	4.573	100,778	-0.01(-0.13%)
Jul 02, 2003	4.517	4.599	4.481	4.579	167,800	+0.09(+2.05%)
Jul 01, 2003	4.448	4.513	4.438	4.487	110,562	+0.04(+0.87%)
Jun 30, 2003	4.436	4.497	4.409	4.448	180,275	-0.01(-0.18%)
Jun 27, 2003	4.403	4.511	4.403	4.456	126,706	+0.06(+1.40%)
Jun 26, 2003	4.397	4.423	4.366	4.395	158,016	-0.01(-0.19%)
Jun 25, 2003	4.376	4.403	4.362	4.403	270,291	+0.03(+0.65%)
Jun 24, 2003	4.354	4.397	4.344	4.374	100,778	+0.03(+0.71%)
Jun 23, 2003	4.403	4.409	4.338	4.344	150,678	-0.08(-1.80%)
Jun 20, 2003	4.374	4.423	4.374	4.423	116,188	+0.07(+1.50%)
Jun 19, 2003	4.385	4.405	4.354	4.358	102,001	-0.04(-0.93%)
Jun 18, 2003	4.342	4.440	4.293	4.399	242,406	+0.07(+1.70%)
Jun 17, 2003	4.374	4.374	4.293	4.325	80,475	-0.03(-0.66%)
Jun 16, 2003	4.293	4.354	4.276	4.354	194,218	+0.06(+1.43%)
Jun 13, 2003	4.323	4.331	4.276	4.293	152,879	-0.02(-0.52%)
Jun 12, 2003	4.231	4.323	4.211	4.315	241,427	+0.08(+1.88%)
Jun 11, 2003	4.107	4.235	4.088	4.235	245,341	+0.13(+3.14%)
Jun 10, 2003	4.078	4.149	4.078	4.107	196,175	+0.06(+1.57%)
Jun 09, 2003	4.129	4.129	4.043	4.043	170,002	-0.09(-2.18%)
Jun 06, 2003	4.147	4.168	4.088	4.133	112,519	+0.03(+0.70%)
Jun 05, 2003	4.109	4.145	4.086	4.105	109,584	-0.03(-0.84%)
Jun 04, 2003	4.058	4.188	4.039	4.139	313,097	+0.10(+2.53%)
Jun 03, 2003	4.006	4.119	3.986	4.037	355,659	+0.06(+1.39%)
Jun 02, 2003	3.986	4.002	3.953	3.982	432,711	+0.03(+0.83%)
May 30, 2003	3.990	3.996	3.937	3.949	261,730	-0.03(-0.87%)
May 29, 2003	3.992	3.992	3.957	3.984	267,845	+0.01(+0.21%)
May 28, 2003	4.027	4.027	3.925	3.976	254,636	-0.06(-1.47%)
May 27, 2003	3.961	4.072	3.961	4.035	504,625	+0.07(+1.80%)
May 23, 2003	3.945	3.994	3.925	3.963	432,466	+0.00(+0.10%)
May 22, 2003	3.986	4.027	3.904	3.959	4,627,489	-0.29(-6.83%)
May 21, 2003	4.233	4.274	4.201	4.250	211,830	+0.04(+0.87%)
May 20, 2003	4.244	4.252	4.182	4.213	45,741	+0.00(+0.10%)
May 19, 2003	4.313	4.348	4.201	4.209	73,382	-0.05(-1.25%)
May 16, 2003	4.436	4.444	4.262	4.262	114,721	-0.20(-4.58%)
May 15, 2003	4.374	4.507	4.374	4.466	68,734	+0.11(+2.53%)
May 14, 2003	4.383	4.393	4.356	4.356	63,108	-0.01(-0.19%)
May 13, 2003	4.415	4.419	4.360	4.364	93,684	-0.06(-1.34%)
May 12, 2003	4.376	4.446	4.338	4.423	51,612	+0.05(+1.12%)
May 09, 2003	4.262	4.456	4.262	4.374	67,756	+0.13(+2.98%)
May 08, 2003	4.303	4.303	4.225	4.248	95,152	-0.07(-1.61%)
May 07, 2003	4.344	4.380	4.315	4.317	51,367	-0.05(-1.08%)
May 06, 2003	4.358	4.407	4.340	4.364	87,814	+0.01(+0.19%)
May 05, 2003	4.344	4.405	4.344	4.356	84,634	-0.01(-0.19%)
May 02, 2003	4.272	4.387	4.272	4.364	55,770	+0.10(+2.40%)
May 01, 2003	4.286	4.286	4.211	4.262	62,130	-0.04(-0.90%)
Apr 30, 2003	4.190	4.321	4.190	4.301	40,360	+0.10(+2.28%)
Apr 29, 2003	4.180	4.248	4.180	4.205	32,043	+0.03(+0.83%)
Apr 28, 2003	4.084	4.170	4.078	4.170	84,878	+0.10(+2.51%)
Apr 25, 2003	4.160	4.211	4.066	4.068	63,598	-0.07(-1.73%)
Apr 24, 2003	4.262	4.262	4.139	4.139	72,403	-0.13(-3.11%)
Apr 23, 2003	4.374	4.374	4.272	4.272	42,072	-0.08(-1.79%)
Apr 22, 2003	4.385	4.403	4.350	4.350	59,928	-0.04(-1.02%)
Apr 21, 2003	4.252	4.395	4.231	4.395	77,051	+0.14(+3.37%)
Apr 17, 2003	4.252	4.252	4.231	4.252	43,540	+0.01(+0.19%)
Apr 16, 2003	4.268	4.268	4.225	4.244	32,777	-0.02(-0.53%)
Apr 15, 2003	4.221	4.266	4.192	4.266	88,792	+0.01(+0.34%)
Apr 14, 2003	4.237	4.252	4.231	4.252	35,957	+0.01(+0.34%)
Apr 11, 2003	4.252	4.252	4.213	4.237	60,173	-0.01(-0.34%)
Apr 10, 2003	4.231	4.307	4.231	4.252	19,568	+0.00(+0.05%)
Apr 09, 2003	4.272	4.293	4.217	4.250	59,684	-0.06(-1.28%)
Apr 08, 2003	4.288	4.305	4.241	4.305	79,986	+0.01(+0.33%)
Apr 07, 2003	4.293	4.293	4.276	4.291	54,302	+0.03(+0.77%)
Apr 04, 2003	4.346	4.348	4.250	4.258	41,338	-0.09(-2.02%)
Apr 03, 2003	4.436	4.436	4.327	4.346	103,713	-0.09(-1.98%)
Apr 02, 2003	4.354	4.438	4.313	4.434	208,650	+0.11(+2.55%)
Apr 01, 2003	4.299	4.346	4.297	4.323	30,331	-0.00(-0.05%)
Mar 31, 2003	4.323	4.374	4.293	4.325	88,548	-0.02(-0.47%)
Mar 28, 2003	4.293	4.352	4.233	4.346	48,676	+0.06(+1.48%)
Mar 27, 2003	4.252	4.293	4.235	4.282	16,877	+0.01(+0.34%)
Mar 26, 2003	4.407	4.407	4.268	4.268	37,180	-0.14(-3.11%)
Mar 25, 2003	4.397	4.454	4.380	4.405	29,108	+0.01(+0.33%)
Mar 24, 2003	4.477	4.479	4.391	4.391	33,755	-0.12(-2.67%)
Mar 21, 2003	4.405	4.532	4.374	4.511	64,331	+0.11(+2.41%)
Mar 20, 2003	4.190	4.442	4.158	4.405	35,712	+0.17(+3.91%)
Mar 19, 2003	4.282	4.303	4.184	4.239	57,482	-0.06(-1.33%)
Mar 18, 2003	4.313	4.323	4.190	4.297	57,972	-0.06(-1.36%)
Mar 17, 2003	4.319	4.446	4.313	4.356	101,512	+0.04(+0.85%)
Mar 14, 2003	4.262	4.321	4.262	4.319	19,813	+0.07(+1.73%)
Mar 13, 2003	4.201	4.248	4.109	4.246	41,583	+0.06(+1.32%)
Mar 12, 2003	4.315	4.315	4.166	4.190	63,353	-0.07(-1.73%)
Mar 11, 2003	4.123	4.333	4.123	4.264	103,958	+0.15(+3.52%)
Mar 10, 2003	4.051	4.141	4.051	4.119	66,044	+0.02(+0.40%)
Mar 07, 2003	3.925	4.109	3.925	4.102	63,598	+0.14(+3.61%)
Mar 06, 2003	3.886	3.984	3.884	3.959	62,374	+0.12(+3.25%)
Mar 05, 2003	3.929	3.929	3.802	3.835	53,324	-0.08(-2.04%)
Mar 04, 2003	3.955	3.970	3.884	3.914	22,993	-0.06(-1.44%)
Mar 03, 2003	3.943	4.011	3.943	3.972	11,741	+0.05(+1.20%)
Feb 28, 2003	4.000	4.011	3.904	3.925	28,129	-0.10(-2.39%)
Feb 27, 2003	3.884	4.021	3.863	4.021	29,597	+0.15(+3.80%)
Feb 26, 2003	3.976	3.986	3.874	3.874	25,928	-0.14(-3.46%)
Feb 25, 2003	3.974	4.013	3.955	4.013	21,770	+0.06(+1.39%)
Feb 24, 2003	4.100	4.100	3.957	3.957	43,784	-0.14(-3.49%)
Feb 21, 2003	3.986	4.109	3.955	4.100	72,648	+0.14(+3.56%)
Feb 20, 2003	3.925	3.961	3.914	3.959	23,971	+0.05(+1.31%)
Feb 19, 2003	3.929	3.929	3.867	3.908	42,806	-0.01(-0.21%)
Feb 18, 2003	3.902	3.992	3.894	3.916	46,720	+0.07(+1.70%)
Feb 14, 2003	3.912	3.961	3.851	3.851	53,079	-0.06(-1.41%)
Feb 13, 2003	3.902	3.961	3.882	3.906	29,597	-0.00(-0.05%)
Feb 12, 2003	3.865	3.914	3.865	3.908	41,827	+0.04(+1.16%)
Feb 11, 2003	3.853	3.874	3.839	3.863	42,561	+0.03(+0.80%)
Feb 10, 2003	3.792	3.833	3.761	3.833	20,057	+0.03(+0.70%)
Feb 07, 2003	3.951	3.972	3.806	3.806	53,813	-0.13(-3.32%)
Feb 06, 2003	3.961	3.986	3.925	3.937	29,352	-0.01(-0.26%)
Feb 05, 2003	3.986	4.027	3.925	3.947	46,720	-0.03(-0.72%)
Feb 04, 2003	3.945	3.986	3.925	3.976	66,288	-0.02(-0.51%)
Feb 03, 2003	3.884	4.017	3.863	3.996	40,115	+0.10(+2.62%)
Jan 31, 2003	3.957	3.957	3.872	3.894	50,878	-0.01(-0.31%)
Jan 30, 2003	3.839	3.933	3.839	3.906	51,367	+0.09(+2.47%)
Jan 29, 2003	3.884	3.884	3.792	3.812	31,799	-0.08(-2.10%)
Jan 28, 2003	3.874	3.953	3.804	3.894	50,144	+0.00(+0.00%)
Jan 27, 2003	3.792	3.914	3.792	3.894	29,108	+0.10(+2.70%)
Jan 24, 2003	3.945	3.945	3.792	3.792	35,957	-0.17(-4.38%)
Jan 23, 2003	3.951	3.984	3.906	3.966	54,792	-0.01(-0.15%)
Jan 22, 2003	4.109	4.180	3.959	3.972	45,986	-0.16(-3.81%)
Jan 21, 2003	4.174	4.174	4.047	4.129	43,295	-0.08(-1.80%)
Jan 17, 2003	4.190	4.252	4.156	4.205	82,677	-0.09(-2.09%)
Jan 16, 2003	4.303	4.305	4.241	4.295	25,439	+0.01(+0.19%)
Jan 15, 2003	4.252	4.385	4.201	4.286	78,763	+0.06(+1.30%)
Jan 14, 2003	4.221	4.241	4.190	4.231	26,173	-0.01(-0.24%)
Jan 13, 2003	4.133	4.241	4.109	4.241	38,892	+0.13(+3.23%)
Jan 10, 2003	4.180	4.182	4.025	4.109	32,777	-0.05(-1.23%)
Jan 09, 2003	4.315	4.327	4.152	4.160	69,468	-0.15(-3.55%)
Jan 08, 2003	4.401	4.415	4.313	4.313	49,899	-0.13(-2.85%)
Jan 07, 2003	4.446	4.497	4.385	4.440	83,655	+0.00(+0.05%)
Jan 06, 2003	4.295	4.438	4.211	4.438	48,432	+0.15(+3.38%)
Jan 03, 2003	4.293	4.374	4.262	4.293	33,266	+0.00(+0.10%)
Jan 02, 2003	4.156	4.293	4.156	4.288	20,302	+0.13(+3.10%)
Dec 31, 2002	4.211	4.235	4.149	4.160	39,381	-0.05(-1.21%)
Dec 30, 2002	4.188	4.272	4.149	4.211	44,518	+0.03(+0.73%)
Dec 27, 2002	4.231	4.262	4.180	4.180	33,755	-0.08(-1.97%)
Dec 26, 2002	4.172	4.293	4.170	4.264	28,619	+0.09(+2.20%)
Dec 24, 2002	4.170	4.190	4.088	4.172	52,101	+0.02(+0.49%)
Dec 23, 2002	4.170	4.186	4.060	4.152	108,605	-0.02(-0.44%)
Dec 20, 2002	4.385	4.385	4.170	4.170	84,389	-0.19(-4.45%)
Dec 19, 2002	4.272	4.395	4.272	4.364	44,763	+0.11(+2.64%)
Dec 18, 2002	4.333	4.333	4.252	4.252	38,648	-0.08(-1.89%)
Dec 17, 2002	4.562	4.562	4.288	4.333	63,598	-0.22(-4.93%)
Dec 16, 2002	4.425	4.569	4.425	4.558	29,108	+0.08(+1.83%)
Dec 13, 2002	4.577	4.620	4.477	4.477	54,547	-0.10(-2.23%)
Dec 12, 2002	4.548	4.620	4.528	4.579	62,374	+0.04(+0.90%)
Dec 11, 2002	4.446	4.620	4.446	4.538	92,217	+0.06(+1.37%)
Dec 10, 2002	4.415	4.597	4.415	4.477	103,958	+0.03(+0.78%)
Dec 09, 2002	4.472	4.493	4.391	4.442	44,518	-0.03(-0.78%)
Dec 06, 2002	4.248	4.517	4.248	4.477	46,475	+0.22(+5.09%)
Dec 05, 2002	4.305	4.350	4.260	4.260	21,280	-0.04(-1.00%)
Dec 04, 2002	4.323	4.354	4.303	4.303	32,288	-0.04(-0.85%)
Dec 03, 2002	4.391	4.395	4.333	4.340	22,259	-0.07(-1.62%)
Dec 02, 2002	4.323	4.503	4.309	4.411	48,432	+0.11(+2.52%)
Nov 29, 2002	4.415	4.415	4.244	4.303	70,447	-0.09(-2.00%)
Nov 27, 2002	4.293	4.391	4.211	4.391	72,403	+0.10(+2.29%)
Nov 26, 2002	4.483	4.483	4.233	4.293	61,396	-0.25(-5.53%)
Nov 25, 2002	4.554	4.569	4.344	4.544	76,073	+0.00(+0.09%)
Nov 22, 2002	4.656	4.693	4.532	4.540	34,000	-0.11(-2.29%)
Nov 21, 2002	4.673	4.681	4.585	4.646	30,331	-0.02(-0.53%)
Nov 20, 2002	4.554	4.671	4.554	4.671	34,245	+0.11(+2.51%)
Nov 19, 2002	4.579	4.589	4.497	4.556	52,835	-0.05(-1.02%)
Nov 18, 2002	4.620	4.630	4.579	4.603	43,540	-0.00(-0.09%)
Nov 15, 2002	4.630	4.640	4.603	4.607	33,511	-0.05(-1.05%)
Nov 14, 2002	4.599	4.671	4.599	4.656	40,849	+0.06(+1.24%)
Nov 13, 2002	4.620	4.640	4.599	4.599	65,065	-0.00(-0.09%)
Nov 12, 2002	4.632	4.661	4.603	4.603	19,079	-0.03(-0.57%)
Nov 11, 2002	4.671	4.671	4.630	4.630	51,123	-0.04(-0.88%)
Nov 08, 2002	4.620	4.679	4.616	4.671	61,151	+0.05(+1.11%)
Nov 07, 2002	4.636	4.636	4.597	4.620	38,403	-0.06(-1.31%)
Nov 06, 2002	4.517	4.681	4.509	4.681	43,784	+0.19(+4.23%)
Nov 05, 2002	4.487	4.526	4.487	4.491	47,209	+0.00(+0.09%)
Nov 04, 2002	4.405	4.538	4.405	4.487	41,583	-0.02(-0.45%)
Nov 01, 2002	4.354	4.528	4.354	4.507	41,094	+0.15(+3.52%)
Oct 31, 2002	4.456	4.497	4.327	4.354	55,770	-0.08(-1.84%)
Oct 30, 2002	4.425	4.438	4.374	4.436	611,519	+0.01(+0.23%)
Oct 29, 2002	4.352	4.425	4.313	4.425	58,461	+0.07(+1.64%)
Oct 28, 2002	4.333	4.358	4.333	4.354	47,453	+0.04(+0.85%)
Oct 25, 2002	4.231	4.317	4.231	4.317	108,361	+0.07(+1.54%)
Oct 24, 2002	4.231	4.391	4.186	4.252	88,548	+0.02(+0.48%)
Oct 23, 2002	4.149	4.231	4.117	4.231	58,950	+0.09(+2.22%)
Oct 22, 2002	4.064	4.139	4.064	4.139	56,748	+0.02(+0.60%)
Oct 21, 2002	3.914	4.115	3.880	4.115	57,238	+0.21(+5.39%)
Oct 18, 2002	3.945	4.023	3.904	3.904	61,151	-0.04(-1.04%)
Oct 17, 2002	3.986	4.006	3.902	3.945	35,468	+0.03(+0.78%)
Oct 16, 2002	4.098	4.098	3.888	3.914	52,590	-0.17(-4.20%)
Oct 15, 2002	3.863	4.119	3.863	4.086	80,720	+0.22(+5.77%)
Oct 14, 2002	3.802	3.902	3.796	3.863	39,626	+0.05(+1.34%)
Oct 11, 2002	3.822	3.853	3.761	3.812	152,146	+0.18(+5.07%)
Oct 10, 2002	3.577	3.649	3.536	3.628	63,108	+0.05(+1.43%)
Oct 09, 2002	3.792	3.792	3.577	3.577	33,266	-0.22(-5.91%)
Oct 08, 2002	3.726	3.812	3.722	3.802	68,979	+0.08(+2.20%)
Oct 07, 2002	3.853	3.884	3.720	3.720	40,360	-0.16(-4.21%)
Oct 04, 2002	4.037	4.068	3.808	3.884	61,885	-0.13(-3.31%)
Oct 03, 2002	4.109	4.170	4.017	4.017	42,806	-0.11(-2.72%)
Oct 02, 2002	4.119	4.170	4.084	4.129	73,137	-0.02(-0.49%)
Oct 01, 2002	4.098	4.149	4.029	4.149	112,274	+0.04(+1.05%)
Sep 30, 2002	4.027	4.109	4.006	4.107	87,080	+0.10(+2.40%)
Sep 27, 2002	4.037	4.037	3.986	4.011	44,763	-0.03(-0.66%)
Sep 26, 2002	3.976	4.037	3.976	4.037	53,324	+0.08(+2.07%)
Sep 25, 2002	3.888	3.955	3.833	3.955	51,612	+0.09(+2.27%)
Sep 24, 2002	3.884	3.925	3.853	3.867	43,540	+0.00(+0.11%)
Sep 23, 2002	3.775	3.863	3.751	3.863	64,576	+0.09(+2.44%)
Sep 20, 2002	3.925	3.925	3.765	3.771	5,454,752	-0.11(-2.89%)
Sep 19, 2002	4.031	4.055	3.884	3.884	122,303	-0.14(-3.55%)
Sep 18, 2002	4.047	4.088	4.027	4.027	110,562	+0.00(+0.00%)
Sep 17, 2002	4.045	4.053	3.978	4.027	20,057	+0.00(+0.00%)
Sep 16, 2002	4.080	4.088	4.027	4.027	55,036	-0.04(-1.05%)
Sep 13, 2002	4.098	4.098	4.051	4.070	24,949	-0.00(-0.10%)
Sep 12, 2002	4.098	4.121	4.062	4.074	15,410	-0.03(-0.85%)
Sep 11, 2002	4.078	4.119	4.058	4.109	16,388	+0.04(+1.00%)
Sep 10, 2002	4.058	4.088	4.006	4.068	76,806	+0.03(+0.66%)
Sep 09, 2002	4.105	4.105	4.029	4.041	34,978	-0.05(-1.15%)
Sep 06, 2002	4.058	4.098	4.058	4.088	2,201,469	+0.04(+1.01%)
Sep 05, 2002	4.190	4.190	4.047	4.047	37,914	-0.12(-2.94%)
Sep 04, 2002	3.988	4.180	3.984	4.170	32,043	+0.20(+5.10%)
Sep 03, 2002	4.068	4.068	3.966	3.968	40,849	-0.12(-2.95%)
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%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.