Barnes Group (NY: B )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	6.606	6.784	6.531	6.745	328,763	+0.09(+1.32%)
Dec 29, 2005	6.942	6.942	6.639	6.657	405,327	-0.22(-3.24%)
Dec 28, 2005	6.778	6.888	6.749	6.880	163,892	+0.13(+1.94%)
Dec 27, 2005	6.890	6.958	6.739	6.749	142,121	-0.14(-2.02%)
Dec 23, 2005	6.876	6.903	6.864	6.888	92,464	+0.02(+0.27%)
Dec 22, 2005	6.884	6.909	6.827	6.870	370,837	-0.02(-0.30%)
Dec 21, 2005	6.864	6.948	6.827	6.890	247,795	+0.06(+0.84%)
Dec 20, 2005	6.798	6.901	6.747	6.833	176,367	+0.01(+0.21%)
Dec 19, 2005	6.913	6.913	6.760	6.819	193,001	-0.11(-1.56%)
Dec 16, 2005	6.970	7.009	6.927	6.927	349,066	-0.06(-0.85%)
Dec 15, 2005	7.031	7.050	6.935	6.986	337,080	-0.06(-0.81%)
Dec 14, 2005	6.929	7.062	6.921	7.044	300,632	+0.10(+1.41%)
Dec 13, 2005	6.929	6.974	6.894	6.946	288,157	+0.01(+0.09%)
Dec 12, 2005	7.001	7.019	6.925	6.939	220,398	-0.05(-0.76%)
Dec 09, 2005	7.072	7.091	6.950	6.993	147,258	-0.06(-0.90%)
Dec 08, 2005	7.040	7.138	6.991	7.056	240,701	-0.00(-0.06%)
Dec 07, 2005	6.970	7.060	6.929	7.060	422,206	+0.13(+1.86%)
Dec 06, 2005	7.085	7.093	6.929	6.931	391,140	-0.14(-1.99%)
Dec 05, 2005	7.103	7.123	7.038	7.072	328,273	-0.02(-0.32%)
Dec 02, 2005	7.228	7.228	7.085	7.095	306,747	-0.11(-1.56%)
Dec 01, 2005	7.072	7.256	7.052	7.207	257,824	+0.16(+2.29%)
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%)
Nov 01, 2005	7.154	7.154	7.013	7.113	210,858	-0.04(-0.57%)
Oct 31, 2005	7.134	7.252	7.134	7.154	429,300	+0.03(+0.49%)
Oct 28, 2005	7.056	7.199	7.017	7.119	341,972	+0.09(+1.25%)
Oct 27, 2005	7.195	7.240	7.011	7.031	309,438	-0.16(-2.27%)
Oct 26, 2005	7.267	7.350	7.185	7.195	304,301	-0.11(-1.57%)
Oct 25, 2005	7.348	7.403	7.226	7.309	309,683	-0.15(-2.03%)
Oct 24, 2005	7.123	7.471	7.095	7.461	478,467	+0.44(+6.29%)
Oct 21, 2005	6.999	7.042	6.964	7.019	130,135	+0.04(+0.56%)
Oct 20, 2005	7.134	7.134	6.901	6.980	217,463	-0.19(-2.65%)
Oct 19, 2005	7.005	7.230	6.939	7.170	205,477	+0.17(+2.36%)
Oct 18, 2005	7.042	7.062	6.950	7.005	267,609	-0.04(-0.52%)
Oct 17, 2005	7.134	7.144	6.956	7.042	265,897	-0.12(-1.63%)
Oct 14, 2005	6.911	7.158	6.897	7.158	353,224	+0.30(+4.35%)
Oct 13, 2005	6.970	6.980	6.704	6.860	427,098	-0.13(-1.93%)
Oct 12, 2005	6.856	6.995	6.817	6.995	268,098	+0.15(+2.12%)
Oct 11, 2005	6.964	6.978	6.850	6.850	285,221	-0.11(-1.64%)
Oct 10, 2005	7.273	7.273	6.907	6.964	170,007	-0.11(-1.62%)
Oct 07, 2005	7.060	7.085	6.929	7.078	269,810	+0.05(+0.67%)
Oct 06, 2005	7.093	7.144	6.966	7.031	324,849	-0.04(-0.58%)
Oct 05, 2005	7.256	7.256	7.013	7.072	638,691	-0.20(-2.81%)
Oct 04, 2005	7.154	7.369	7.152	7.277	203,764	+0.09(+1.28%)