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%)
Jul 01, 2005	6.776	6.803	6.708	6.774	128,667	+0.01(+0.12%)
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%)
Jun 01, 2005	6.263	6.263	6.065	6.142	220,153	-0.13(-2.05%)
May 31, 2005	6.224	6.304	6.179	6.271	134,049	+0.03(+0.52%)
May 27, 2005	6.087	6.310	6.087	6.238	201,318	+0.14(+2.24%)
May 26, 2005	5.985	6.114	5.985	6.101	90,752	+0.10(+1.70%)
May 25, 2005	6.193	6.206	5.997	5.999	142,610	-0.19(-3.14%)
May 24, 2005	6.167	6.224	6.106	6.193	100,536	-0.05(-0.82%)
May 23, 2005	6.173	6.294	6.099	6.244	188,109	+0.09(+1.49%)
May 20, 2005	6.122	6.193	5.944	6.153	146,769	+0.04(+0.67%)
May 19, 2005	6.459	6.459	6.081	6.112	116,926	-0.15(-2.45%)
May 18, 2005	6.071	6.283	6.040	6.265	180,036	+0.21(+3.55%)
May 17, 2005	6.030	6.077	5.948	6.050	170,741	+0.01(+0.17%)
May 16, 2005	5.952	6.058	5.938	6.040	113,012	+0.11(+1.90%)
May 13, 2005	6.122	6.173	5.850	5.928	185,907	-0.19(-3.17%)
May 12, 2005	6.167	6.216	6.112	6.122	152,395	-0.03(-0.50%)
May 11, 2005	6.153	6.169	6.083	6.153	83,903	+0.02(+0.27%)
May 10, 2005	6.275	6.287	6.134	6.136	90,018	-0.18(-2.85%)
May 09, 2005	6.265	6.328	6.228	6.316	129,890	+0.06(+1.01%)
May 06, 2005	6.275	6.316	6.202	6.253	85,126	+0.08(+1.26%)
May 05, 2005	6.336	6.339	6.122	6.175	243,392	-0.26(-3.97%)
May 04, 2005	6.122	6.431	6.095	6.431	325,583	+0.35(+5.75%)
May 03, 2005	6.146	6.173	6.050	6.081	163,892	-0.07(-1.06%)