Barnes Group (NY: B )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2006	7.636	7.767	7.618	7.741	433,703	+0.10(+1.37%)
Jan 30, 2006	7.604	7.675	7.594	7.636	166,093	-0.01(-0.11%)
Jan 27, 2006	7.714	7.743	7.616	7.645	260,760	-0.07(-0.90%)
Jan 26, 2006	7.675	7.724	7.647	7.714	456,697	+0.05(+0.64%)
Jan 25, 2006	7.598	7.683	7.587	7.665	208,901	+0.03(+0.35%)
Jan 24, 2006	7.624	7.679	7.592	7.639	378,420	-0.01(-0.08%)
Jan 23, 2006	7.524	7.679	7.410	7.645	630,863	+0.11(+1.44%)
Jan 20, 2006	7.636	7.665	7.532	7.536	431,012	-0.05(-0.62%)
Jan 19, 2006	7.371	7.604	7.358	7.583	420,983	+0.25(+3.34%)
Jan 18, 2006	7.342	7.383	7.320	7.338	406,061	-0.00(-0.06%)
Jan 17, 2006	7.358	7.389	7.175	7.342	557,967	+0.24(+3.37%)
Jan 13, 2006	7.138	7.175	7.042	7.103	330,475	-0.04(-0.60%)
Jan 12, 2006	7.056	7.213	7.019	7.146	398,233	+0.09(+1.33%)
Jan 11, 2006	7.087	7.087	6.970	7.052	346,130	-0.03(-0.46%)
Jan 10, 2006	6.886	7.099	6.860	7.085	382,089	+0.17(+2.39%)
Jan 09, 2006	6.901	6.954	6.890	6.919	386,981	+0.02(+0.27%)
Jan 06, 2006	6.694	6.901	6.682	6.901	514,915	+0.22(+3.37%)
Jan 05, 2006	6.708	6.708	6.664	6.676	304,301	-0.02(-0.27%)
Jan 04, 2006	6.604	6.745	6.600	6.694	369,369	+0.08(+1.24%)