Barnes Group (NY: B )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2005	6.807	6.827	6.731	6.766	129,397	-0.02(-0.30%)
Jun 29, 2005	6.831	6.852	6.735	6.786	157,772	-0.04(-0.60%)
Jun 28, 2005	6.831	6.868	6.799	6.827	243,140	+0.03(+0.45%)
Jun 27, 2005	6.776	6.825	6.745	6.797	113,008	+0.05(+0.73%)
Jun 24, 2005	6.807	6.835	6.725	6.748	310,896	-0.07(-0.96%)
Jun 23, 2005	6.946	6.960	6.809	6.813	167,800	-0.15(-2.17%)
Jun 22, 2005	6.970	7.103	6.852	6.964	369,602	+0.03(+0.50%)
Jun 21, 2005	6.776	7.001	6.772	6.929	271,270	+0.14(+2.11%)
Jun 20, 2005	6.745	6.835	6.737	6.786	178,319	+0.00(+0.00%)
Jun 17, 2005	6.827	6.897	6.745	6.786	357,371	-0.07(-0.95%)
Jun 16, 2005	6.831	6.907	6.801	6.852	196,909	+0.02(+0.27%)
Jun 15, 2005	6.770	6.846	6.745	6.833	283,255	+0.08(+1.18%)
Jun 14, 2005	6.731	6.760	6.674	6.754	327,529	-0.01(-0.21%)
Jun 13, 2005	6.553	6.786	6.492	6.768	312,364	+0.21(+3.24%)
Jun 10, 2005	6.472	6.557	6.418	6.555	271,270	+0.08(+1.29%)
Jun 09, 2005	6.296	6.492	6.255	6.472	339,760	+0.15(+2.39%)
Jun 08, 2005	6.441	6.455	6.286	6.320	158,750	-0.16(-2.40%)
Jun 07, 2005	6.259	6.508	6.259	6.476	243,873	+0.25(+3.94%)
Jun 06, 2005	6.081	6.234	6.081	6.230	142,850	+0.02(+0.33%)
Jun 03, 2005	6.245	6.245	6.071	6.210	130,865	-0.03(-0.56%)
Jun 02, 2005	6.136	6.245	6.102	6.245	140,649	+0.10(+1.66%)