Barnes Group (NY: B )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2006	16.54	16.60	16.30	16.39	359,695	-0.14(-0.84%)
Oct 30, 2006	17.06	17.06	16.22	16.53	470,380	+0.20(+1.20%)
Oct 27, 2006	16.62	16.64	16.19	16.34	287,047	-0.27(-1.62%)
Oct 26, 2006	16.71	16.76	16.28	16.61	344,896	+0.03(+0.20%)
Oct 25, 2006	16.57	16.88	16.39	16.57	318,846	+0.01(+0.05%)
Oct 24, 2006	16.38	16.66	16.37	16.57	222,348	+0.08(+0.50%)
Oct 23, 2006	16.17	16.68	16.16	16.48	721,592	+0.36(+2.23%)
Oct 20, 2006	16.97	17.00	15.97	16.12	1,285,658	-0.97(-5.69%)
Oct 19, 2006	16.35	17.15	15.89	17.10	3,566,870	+2.18(+14.58%)
Oct 18, 2006	15.13	15.18	14.77	14.92	942,962	-0.16(-1.08%)
Oct 17, 2006	15.05	15.09	14.86	15.09	675,851	-0.12(-0.81%)
Oct 16, 2006	14.96	15.27	14.93	15.21	447,876	-0.08(-0.53%)
Oct 13, 2006	15.13	15.31	14.98	15.29	355,292	+0.24(+1.58%)
Oct 12, 2006	14.68	15.05	14.61	15.05	560,885	+0.48(+3.31%)
Oct 11, 2006	14.60	14.63	14.41	14.57	273,593	-0.10(-0.67%)
Oct 10, 2006	14.62	14.88	14.62	14.67	332,544	+0.03(+0.22%)
Oct 09, 2006	14.51	14.66	14.41	14.64	170,736	+0.16(+1.13%)
Oct 06, 2006	14.62	14.54	14.25	14.47	242,528	-0.15(-1.01%)
Oct 05, 2006	14.23	14.65	14.21	14.62	453,013	+0.36(+2.52%)
Oct 04, 2006	14.01	14.26	14.01	14.26	820,047	+0.16(+1.16%)
Oct 03, 2006	14.14	14.32	14.01	14.10	352,235	-0.02(-0.17%)