Barnes Group (NY: B )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2005	6.807	6.827	6.731	6.766	129,401	-0.02(-0.30%)
Jun 29, 2005	6.831	6.852	6.735	6.786	157,776	-0.04(-0.60%)
Jun 28, 2005	6.831	6.868	6.798	6.827	243,147	+0.03(+0.45%)
Jun 27, 2005	6.776	6.825	6.745	6.796	113,012	+0.05(+0.73%)
Jun 24, 2005	6.807	6.835	6.725	6.747	310,906	-0.07(-0.96%)
Jun 23, 2005	6.946	6.960	6.809	6.813	167,806	-0.15(-2.17%)
Jun 22, 2005	6.970	7.103	6.852	6.964	369,613	+0.03(+0.50%)
Jun 21, 2005	6.776	7.001	6.772	6.929	271,278	+0.14(+2.11%)
Jun 20, 2005	6.745	6.835	6.737	6.786	178,324	+0.00(+0.00%)
Jun 17, 2005	6.827	6.897	6.745	6.786	357,383	-0.07(-0.95%)
Jun 16, 2005	6.831	6.907	6.800	6.852	196,915	+0.02(+0.27%)
Jun 15, 2005	6.770	6.845	6.745	6.833	283,264	+0.08(+1.18%)
Jun 14, 2005	6.731	6.760	6.674	6.753	327,540	-0.01(-0.21%)
Jun 13, 2005	6.553	6.786	6.492	6.768	312,373	+0.21(+3.24%)
Jun 10, 2005	6.471	6.557	6.418	6.555	271,278	+0.08(+1.30%)
Jun 09, 2005	6.296	6.492	6.255	6.471	339,770	+0.15(+2.39%)
Jun 08, 2005	6.441	6.455	6.285	6.320	158,755	-0.16(-2.40%)
Jun 07, 2005	6.259	6.508	6.259	6.475	243,881	+0.25(+3.94%)
Jun 06, 2005	6.081	6.234	6.081	6.230	142,855	+0.02(+0.33%)
Jun 03, 2005	6.244	6.244	6.071	6.210	130,869	-0.03(-0.56%)
Jun 02, 2005	6.136	6.244	6.101	6.244	140,653	+0.10(+1.66%)