Barnes Group (NY: B )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2006	16.54	16.60	16.30	16.39	359,707	-0.14(-0.84%)
Oct 30, 2006	17.06	17.06	16.22	16.53	470,395	+0.20(+1.20%)
Oct 27, 2006	16.62	16.64	16.19	16.34	287,056	-0.27(-1.63%)
Oct 26, 2006	16.71	16.76	16.28	16.61	344,907	+0.03(+0.20%)
Oct 25, 2006	16.56	16.88	16.39	16.57	318,856	+0.01(+0.05%)
Oct 24, 2006	16.38	16.65	16.37	16.56	222,355	+0.08(+0.50%)
Oct 23, 2006	16.17	16.68	16.16	16.48	721,615	+0.36(+2.23%)
Oct 20, 2006	16.97	17.00	15.97	16.12	1,285,698	-0.97(-5.69%)
Oct 19, 2006	16.35	17.15	15.89	17.10	3,566,982	+2.17(+14.58%)
Oct 18, 2006	15.13	15.17	14.77	14.92	942,992	-0.16(-1.08%)
Oct 17, 2006	15.05	15.08	14.86	15.08	675,872	-0.12(-0.81%)
Oct 16, 2006	14.96	15.27	14.93	15.21	447,890	-0.08(-0.54%)
Oct 13, 2006	15.13	15.31	14.98	15.29	355,303	+0.24(+1.58%)
Oct 12, 2006	14.68	15.05	14.61	15.05	560,903	+0.48(+3.31%)
Oct 11, 2006	14.60	14.63	14.41	14.57	273,602	-0.10(-0.67%)
Oct 10, 2006	14.62	14.88	14.62	14.67	332,554	+0.03(+0.22%)
Oct 09, 2006	14.51	14.66	14.41	14.64	170,741	+0.16(+1.13%)
Oct 06, 2006	14.62	14.54	14.25	14.47	242,536	-0.15(-1.01%)
Oct 05, 2006	14.23	14.65	14.21	14.62	453,027	+0.36(+2.52%)
Oct 04, 2006	14.01	14.26	14.01	14.26	820,073	+0.16(+1.16%)
Oct 03, 2006	14.14	14.32	14.01	14.10	352,246	-0.02(-0.17%)
Oct 02, 2006	14.37	14.39	14.09	14.12	401,047	-0.24(-1.65%)
Sep 29, 2006	14.71	14.72	14.26	14.36	410,709	-0.28(-1.90%)
Sep 28, 2006	14.77	14.77	14.50	14.64	842,088	-0.16(-1.05%)
Sep 27, 2006	14.37	14.92	14.37	14.79	567,507	+0.40(+2.78%)
Sep 26, 2006	14.25	14.46	14.10	14.39	265,774	+0.19(+1.32%)
Sep 25, 2006	13.96	14.27	13.90	14.20	403,737	+0.29(+2.12%)
Sep 22, 2006	14.07	14.12	13.84	13.91	189,943	-0.19(-1.33%)
Sep 21, 2006	14.39	14.44	14.01	14.10	318,000	-0.27(-1.88%)
Sep 20, 2006	14.10	14.39	14.04	14.37	303,078	+0.34(+2.45%)
Sep 19, 2006	14.05	14.09	13.63	14.02	379,398	-0.07(-0.46%)
Sep 18, 2006	14.21	14.27	14.05	14.09	294,394	-0.11(-0.81%)
Sep 15, 2006	14.02	14.82	13.92	14.20	846,369	+0.28(+2.00%)
Sep 14, 2006	13.84	13.92	13.64	13.92	381,967	-0.02(-0.12%)
Sep 13, 2006	13.74	13.94	13.66	13.94	349,555	+0.20(+1.49%)
Sep 12, 2006	13.26	13.74	13.21	13.74	724,184	+0.52(+3.96%)
Sep 11, 2006	13.36	13.43	13.12	13.21	226,269	-0.27(-2.00%)
Sep 08, 2006	13.38	13.57	13.29	13.48	242,658	+0.17(+1.29%)
Sep 07, 2006	13.34	13.47	13.29	13.31	242,291	-0.11(-0.79%)
Sep 06, 2006	13.76	13.77	13.39	13.42	247,917	-0.42(-3.01%)
Sep 05, 2006	13.63	13.85	13.60	13.83	279,228	+0.20(+1.50%)
Sep 01, 2006	13.56	13.81	13.52	13.63	235,320	+0.20(+1.52%)
Aug 31, 2006	13.74	13.74	13.42	13.43	381,600	-0.31(-2.26%)
Aug 30, 2006	13.53	13.76	13.46	13.74	203,397	+0.20(+1.51%)
Aug 29, 2006	13.46	13.54	13.29	13.53	225,290	+0.15(+1.10%)
Aug 28, 2006	13.41	13.56	13.29	13.38	157,776	+0.01(+0.06%)
Aug 25, 2006	13.46	13.61	13.31	13.38	136,862	-0.17(-1.27%)
Aug 24, 2006	13.85	13.87	13.36	13.55	283,876	-0.27(-1.95%)
Aug 23, 2006	13.87	13.91	13.74	13.82	669,757	+0.02(+0.12%)
Aug 22, 2006	13.71	13.86	13.70	13.80	278,372	+0.02(+0.18%)
Aug 21, 2006	13.82	13.84	13.74	13.78	204,987	-0.10(-0.71%)
Aug 18, 2006	13.86	13.89	13.76	13.87	328,273	+0.02(+0.12%)
Aug 17, 2006	13.76	13.89	13.70	13.86	604,689	+0.08(+0.59%)
Aug 16, 2006	13.54	13.79	13.44	13.78	230,794	+0.29(+2.12%)
Aug 15, 2006	13.37	13.49	13.19	13.49	369,491	+0.30(+2.29%)
Aug 14, 2006	13.22	13.37	13.15	13.19	333,043	+0.04(+0.31%)
Aug 11, 2006	13.23	13.23	13.00	13.15	402,392	-0.16(-1.23%)
Aug 10, 2006	13.30	13.49	13.27	13.31	676,606	-0.11(-0.79%)
Aug 09, 2006	13.65	13.71	13.31	13.42	621,445	-0.16(-1.14%)
Aug 08, 2006	13.79	13.82	13.52	13.57	550,507	-0.19(-1.37%)
Aug 07, 2006	13.65	13.87	13.65	13.76	247,550	+0.04(+0.30%)
Aug 04, 2006	14.37	14.39	13.53	13.72	1,255,978	-0.56(-3.95%)
Aug 03, 2006	13.74	14.35	13.70	14.28	480,669	+0.50(+3.62%)
Aug 02, 2006	13.77	13.90	13.70	13.78	590,257	+0.09(+0.66%)