Barnes Group (NY: B )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2006	7.825	7.886	7.767	7.845	272,501	+0.02(+0.26%)
Feb 27, 2006	7.880	7.939	7.808	7.825	116,681	-0.03(-0.39%)
Feb 24, 2006	7.747	7.908	7.720	7.855	185,418	+0.04(+0.55%)
Feb 23, 2006	7.890	7.890	7.788	7.812	385,269	-0.16(-2.00%)
Feb 22, 2006	7.784	7.976	7.784	7.972	485,561	+0.22(+2.85%)
Feb 21, 2006	7.847	7.908	7.749	7.751	533,261	-0.12(-1.56%)
Feb 17, 2006	7.892	7.931	7.788	7.874	396,277	-0.13(-1.58%)
Feb 16, 2006	7.608	8.051	7.598	8.000	1,031,543	+0.43(+5.64%)
Feb 15, 2006	7.628	7.667	7.563	7.573	293,538	-0.08(-1.09%)
Feb 14, 2006	7.563	7.661	7.453	7.657	240,946	+0.12(+1.55%)
Feb 13, 2006	7.641	7.645	7.481	7.540	221,132	-0.14(-1.86%)
Feb 10, 2006	7.461	7.716	7.461	7.683	359,829	+0.20(+2.70%)
Feb 09, 2006	7.493	7.620	7.461	7.481	254,155	-0.01(-0.14%)
Feb 08, 2006	7.469	7.522	7.420	7.491	590,501	+0.02(+0.27%)
Feb 07, 2006	7.577	7.634	7.455	7.471	259,781	-0.15(-1.96%)
Feb 06, 2006	7.583	7.677	7.563	7.620	216,484	+0.01(+0.08%)
Feb 03, 2006	7.583	7.718	7.565	7.614	115,703	+0.03(+0.40%)
Feb 02, 2006	7.737	7.739	7.579	7.583	579,004	-0.12(-1.59%)