Barnes Group (NY: B )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2005	6.521	6.591	6.418	6.588	331,252	+0.07(+1.02%)
Aug 30, 2005	6.568	6.568	6.482	6.521	272,857	-0.12(-1.87%)
Aug 29, 2005	6.473	6.645	6.473	6.645	126,478	+0.15(+2.23%)
Aug 26, 2005	6.555	6.565	6.484	6.500	202,417	-0.00(-0.03%)
Aug 25, 2005	6.521	6.557	6.494	6.502	102,910	-0.03(-0.53%)
Aug 24, 2005	6.511	6.578	6.492	6.536	279,403	+0.01(+0.15%)
Aug 23, 2005	6.635	6.635	6.511	6.526	391,479	-0.14(-2.06%)
Aug 22, 2005	6.630	6.664	6.607	6.664	288,569	+0.05(+0.69%)
Aug 19, 2005	6.633	6.679	6.597	6.618	128,049	+0.00(+0.06%)
Aug 18, 2005	6.542	6.698	6.492	6.614	406,405	+0.07(+1.08%)
Aug 17, 2005	6.448	6.563	6.397	6.544	308,732	+0.05(+0.73%)
Aug 16, 2005	6.553	6.553	6.484	6.496	202,417	-0.04(-0.67%)
Aug 15, 2005	6.526	6.597	6.454	6.540	487,058	+0.04(+0.68%)
Aug 12, 2005	6.673	6.687	6.456	6.496	541,263	-0.19(-2.86%)
Aug 11, 2005	6.746	6.746	6.626	6.687	554,880	-0.07(-0.99%)
Aug 10, 2005	6.710	6.784	6.628	6.754	320,254	+0.09(+1.38%)
Aug 09, 2005	6.727	6.742	6.609	6.662	164,971	-0.05(-0.74%)
Aug 08, 2005	6.677	6.746	6.677	6.712	290,402	+0.06(+0.83%)
Aug 05, 2005	6.792	6.801	6.645	6.656	399,859	-0.14(-2.00%)
Aug 04, 2005	6.721	6.801	6.714	6.792	381,005	+0.05(+0.74%)
Aug 03, 2005	6.664	6.788	6.662	6.742	458,515	+0.03(+0.46%)
Aug 02, 2005	6.637	6.756	6.616	6.712	682,929	+0.10(+1.44%)