Barnes Group (NY: B )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2005	7.001	7.060	6.950	7.046	392,363	+0.03(+0.47%)
Nov 29, 2005	6.970	7.060	6.997	7.013	257,824	+0.04(+0.62%)
Nov 28, 2005	7.093	7.097	6.937	6.970	384,780	-0.10(-1.39%)
Nov 25, 2005	7.113	7.134	7.054	7.068	64,823	-0.07(-0.92%)
Nov 23, 2005	7.246	7.412	7.130	7.134	222,600	-0.14(-1.88%)
Nov 22, 2005	7.271	7.320	7.199	7.271	257,824	-0.02(-0.28%)
Nov 21, 2005	7.154	7.301	7.122	7.291	187,864	+0.15(+2.09%)
Nov 18, 2005	7.240	7.254	7.132	7.142	155,575	-0.07(-1.02%)
Nov 17, 2005	6.991	7.234	6.991	7.215	298,675	+0.24(+3.37%)
Nov 16, 2005	7.072	7.093	6.927	6.980	184,929	-0.08(-1.10%)
Nov 15, 2005	7.083	7.134	7.013	7.058	206,700	-0.04(-0.52%)
Nov 14, 2005	7.164	7.164	7.064	7.095	122,307	-0.08(-1.14%)
Nov 11, 2005	7.187	7.226	7.156	7.177	111,544	-0.03(-0.45%)
Nov 10, 2005	7.195	7.226	7.042	7.209	185,173	+0.03(+0.48%)
Nov 09, 2005	7.134	7.224	7.064	7.175	315,553	+0.04(+0.63%)
Nov 08, 2005	7.031	7.152	6.978	7.130	277,393	+0.02(+0.23%)
Nov 07, 2005	7.083	7.156	7.072	7.113	237,766	+0.03(+0.43%)
Nov 04, 2005	7.099	7.164	7.015	7.083	342,461	-0.02(-0.23%)
Nov 03, 2005	7.154	7.187	7.072	7.099	477,978	-0.06(-0.77%)
Nov 02, 2005	7.052	7.164	7.046	7.154	381,110	+0.04(+0.57%)