Barnes Group (NY: B )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	5.814	5.889	5.772	5.858	143,494	+0.03(+0.52%)
May 27, 2005	5.686	5.895	5.686	5.828	215,503	+0.13(+2.24%)
May 26, 2005	5.591	5.711	5.591	5.700	97,146	+0.10(+1.70%)
May 25, 2005	5.786	5.797	5.602	5.604	152,659	-0.18(-3.14%)
May 24, 2005	5.761	5.814	5.704	5.786	107,620	-0.05(-0.82%)
May 23, 2005	5.767	5.879	5.698	5.833	201,363	+0.09(+1.50%)
May 20, 2005	5.719	5.786	5.553	5.748	157,110	+0.04(+0.67%)
May 19, 2005	6.034	6.034	5.681	5.709	125,164	-0.14(-2.45%)
May 18, 2005	5.671	5.870	5.643	5.853	192,722	+0.20(+3.55%)
May 17, 2005	5.633	5.677	5.557	5.652	182,772	+0.01(+0.17%)
May 16, 2005	5.560	5.660	5.547	5.643	120,975	+0.11(+1.90%)
May 13, 2005	5.719	5.767	5.465	5.537	199,006	-0.18(-3.17%)
May 12, 2005	5.761	5.807	5.709	5.719	163,133	-0.03(-0.50%)
May 11, 2005	5.748	5.763	5.683	5.748	89,814	+0.02(+0.27%)
May 10, 2005	5.862	5.874	5.730	5.732	96,361	-0.17(-2.85%)
May 09, 2005	5.853	5.912	5.818	5.900	139,042	+0.06(+1.01%)
May 06, 2005	5.862	5.900	5.793	5.841	91,124	+0.07(+1.26%)
May 05, 2005	5.919	5.921	5.719	5.769	260,541	-0.24(-3.97%)
May 04, 2005	5.719	6.007	5.694	6.007	348,523	+0.33(+5.75%)
May 03, 2005	5.742	5.767	5.652	5.681	175,440	-0.06(-1.06%)