Barnes Group (NY: B )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	6.171	6.338	6.101	6.301	351,927	+0.08(+1.32%)
Dec 29, 2005	6.485	6.485	6.202	6.219	433,887	-0.21(-3.24%)
Dec 28, 2005	6.332	6.435	6.305	6.427	175,440	+0.12(+1.94%)
Dec 27, 2005	6.437	6.500	6.296	6.305	152,135	-0.13(-2.02%)
Dec 23, 2005	6.423	6.448	6.412	6.435	98,979	+0.02(+0.27%)
Dec 22, 2005	6.431	6.454	6.378	6.418	396,966	-0.02(-0.30%)
Dec 21, 2005	6.412	6.490	6.378	6.437	265,255	+0.05(+0.84%)
Dec 20, 2005	6.351	6.446	6.303	6.383	188,794	+0.01(+0.21%)
Dec 19, 2005	6.458	6.458	6.315	6.370	206,600	-0.10(-1.56%)
Dec 16, 2005	6.511	6.548	6.471	6.471	373,661	-0.06(-0.85%)
Dec 15, 2005	6.569	6.586	6.479	6.527	360,830	-0.05(-0.81%)
Dec 14, 2005	6.473	6.597	6.466	6.580	321,815	+0.09(+1.41%)
Dec 13, 2005	6.473	6.515	6.441	6.488	308,460	+0.01(+0.09%)
Dec 12, 2005	6.540	6.557	6.469	6.483	235,927	-0.05(-0.76%)
Dec 09, 2005	6.607	6.624	6.492	6.532	157,634	-0.06(-0.90%)
Dec 08, 2005	6.576	6.668	6.530	6.592	257,661	-0.00(-0.06%)
Dec 07, 2005	6.511	6.595	6.473	6.595	451,955	+0.12(+1.86%)
Dec 06, 2005	6.618	6.626	6.473	6.475	418,699	-0.13(-1.99%)
Dec 05, 2005	6.635	6.655	6.574	6.607	351,404	-0.02(-0.32%)
Dec 02, 2005	6.752	6.752	6.618	6.628	328,361	-0.11(-1.56%)