Barnes Group (NY: B )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	7.072	7.078	6.909	6.958	658,015	-0.10(-1.45%)
Jul 28, 2005	6.982	7.060	6.950	7.060	1,407,028	+0.09(+1.35%)
Jul 27, 2005	7.001	7.062	6.950	6.966	1,369,357	-0.04(-0.64%)
Jul 26, 2005	7.113	7.168	7.001	7.011	1,114,468	-0.08(-1.12%)
Jul 25, 2005	7.205	7.215	7.027	7.091	925,624	-0.27(-3.72%)
Jul 22, 2005	7.164	7.414	7.164	7.365	521,520	+0.28(+3.98%)
Jul 21, 2005	7.604	7.616	7.011	7.083	421,961	-0.42(-5.56%)
Jul 20, 2005	7.011	7.532	7.011	7.500	354,447	+0.52(+7.44%)
Jul 19, 2005	6.980	7.074	6.942	6.980	162,669	+0.06(+0.89%)
Jul 18, 2005	7.011	7.044	6.915	6.919	376,952	-0.11(-1.54%)
Jul 15, 2005	6.939	7.027	6.829	7.027	166,093	+0.05(+0.70%)
Jul 14, 2005	6.991	7.040	6.956	6.978	151,661	+0.00(+0.00%)
Jul 13, 2005	6.974	6.997	6.899	6.978	170,496	+0.03(+0.41%)
Jul 12, 2005	6.991	7.031	6.950	6.950	136,740	-0.09(-1.22%)
Jul 11, 2005	7.172	7.177	7.036	7.036	245,838	-0.15(-2.10%)
Jul 08, 2005	7.019	7.187	6.995	7.187	147,747	+0.18(+2.63%)
Jul 07, 2005	6.880	7.052	6.776	7.003	197,893	+0.04(+0.59%)
Jul 06, 2005	6.964	7.154	6.954	6.962	188,598	-0.00(-0.03%)
Jul 05, 2005	6.786	6.964	6.737	6.964	240,701	+0.19(+2.81%)