Barnes Group (NY: B )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2005	5.175	5.188	5.144	5.188	254,781	-0.00(-0.07%)
Mar 30, 2005	5.144	5.192	5.144	5.192	109,191	+0.05(+0.97%)
Mar 29, 2005	5.203	5.213	5.127	5.142	184,866	-0.07(-1.36%)
Mar 28, 2005	5.272	5.289	5.196	5.213	196,388	-0.06(-1.09%)
Mar 24, 2005	5.156	5.316	5.156	5.270	144,803	+0.07(+1.28%)
Mar 23, 2005	5.261	5.280	5.190	5.203	116,261	-0.07(-1.27%)
Mar 22, 2005	5.347	5.381	5.243	5.270	216,550	-0.19(-3.46%)
Mar 21, 2005	5.263	5.459	5.263	5.459	175,178	+0.20(+3.89%)
Mar 18, 2005	5.419	5.425	5.255	5.255	344,596	-0.16(-2.93%)
Mar 17, 2005	5.341	5.413	5.341	5.413	119,142	+0.07(+1.32%)
Mar 16, 2005	5.331	5.371	5.327	5.343	289,869	-0.01(-0.14%)
Mar 15, 2005	5.366	5.530	5.347	5.350	364,758	+0.01(+0.21%)
Mar 14, 2005	5.156	5.354	5.156	5.339	288,036	+0.16(+3.10%)
Mar 11, 2005	5.165	5.194	5.146	5.179	144,803	+0.02(+0.44%)
Mar 10, 2005	5.221	5.224	5.156	5.156	200,577	-0.07(-1.39%)
Mar 09, 2005	5.251	5.268	5.213	5.228	139,566	-0.03(-0.62%)
Mar 08, 2005	5.293	5.339	5.251	5.261	232,261	-0.04(-0.72%)
Mar 07, 2005	5.198	5.308	5.198	5.299	215,241	+0.11(+2.13%)
Mar 04, 2005	5.127	5.194	5.123	5.188	132,234	+0.05(+0.97%)
Mar 03, 2005	5.119	5.148	5.079	5.138	159,729	+0.02(+0.41%)
Mar 02, 2005	5.108	5.150	5.064	5.117	193,769	+0.01(+0.26%)