Barnes Group (NY: B )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2005	6.056	6.089	5.862	5.901	361,049	-0.13(-2.08%)
Apr 28, 2005	6.243	6.247	5.987	6.026	228,274	-0.26(-4.11%)
Apr 27, 2005	6.260	6.356	6.167	6.284	259,702	-0.07(-1.16%)
Apr 26, 2005	6.393	6.444	6.274	6.358	545,958	-0.03(-0.55%)
Apr 25, 2005	6.137	6.393	6.116	6.393	534,752	+0.38(+6.31%)
Apr 22, 2005	5.870	6.132	5.853	6.013	495,772	+0.07(+1.21%)
Apr 21, 2005	5.572	6.052	5.564	5.942	545,471	+0.55(+10.20%)
Apr 20, 2005	5.525	5.525	5.385	5.392	150,315	-0.11(-2.05%)
Apr 19, 2005	5.490	5.527	5.428	5.504	151,777	-0.00(-0.04%)
Apr 18, 2005	5.254	5.513	5.244	5.506	268,716	+0.27(+5.22%)
Apr 15, 2005	5.223	5.266	5.192	5.234	204,643	+0.01(+0.20%)
Apr 14, 2005	5.316	5.377	5.223	5.223	153,482	-0.07(-1.36%)
Apr 13, 2005	5.449	5.449	5.291	5.295	70,650	-0.14(-2.64%)
Apr 12, 2005	5.357	5.447	5.299	5.439	102,808	+0.06(+1.18%)
Apr 11, 2005	5.394	5.406	5.336	5.375	117,669	-0.02(-0.34%)
Apr 08, 2005	5.511	5.519	5.392	5.394	106,219	-0.14(-2.45%)
Apr 07, 2005	5.470	5.531	5.461	5.529	53,353	+0.05(+0.94%)
Apr 06, 2005	5.521	5.550	5.478	5.478	172,485	-0.03(-0.60%)
Apr 05, 2005	5.535	5.552	5.500	5.511	174,921	-0.04(-0.67%)
Apr 04, 2005	5.541	5.572	5.486	5.548	132,287	+0.01(+0.11%)
Apr 01, 2005	5.576	5.591	5.496	5.541	336,930	-0.03(-0.63%)
Mar 31, 2005	5.562	5.576	5.529	5.576	237,045	-0.00(-0.07%)
Mar 30, 2005	5.529	5.580	5.529	5.580	101,590	+0.05(+0.97%)
Mar 29, 2005	5.593	5.603	5.511	5.527	171,997	-0.08(-1.36%)
Mar 28, 2005	5.667	5.685	5.584	5.603	182,717	-0.06(-1.09%)
Mar 24, 2005	5.541	5.714	5.541	5.664	134,723	+0.07(+1.28%)
Mar 23, 2005	5.654	5.675	5.578	5.593	108,168	-0.07(-1.27%)
Mar 22, 2005	5.747	5.784	5.636	5.664	201,476	-0.20(-3.46%)
Mar 21, 2005	5.656	5.868	5.656	5.868	162,983	+0.22(+3.89%)
Mar 18, 2005	5.825	5.831	5.648	5.648	320,607	-0.17(-2.93%)
Mar 17, 2005	5.740	5.818	5.740	5.818	110,848	+0.08(+1.32%)
Mar 16, 2005	5.730	5.773	5.726	5.742	269,690	-0.01(-0.14%)
Mar 15, 2005	5.767	5.944	5.747	5.751	339,366	+0.01(+0.21%)
Mar 14, 2005	5.541	5.755	5.541	5.738	267,985	+0.17(+3.10%)
Mar 11, 2005	5.552	5.582	5.531	5.566	134,723	+0.02(+0.44%)
Mar 10, 2005	5.611	5.615	5.541	5.541	186,615	-0.08(-1.39%)
Mar 09, 2005	5.644	5.662	5.603	5.619	129,851	-0.03(-0.62%)
Mar 08, 2005	5.689	5.738	5.644	5.654	216,093	-0.04(-0.72%)
Mar 07, 2005	5.587	5.706	5.587	5.695	200,258	+0.12(+2.13%)
Mar 04, 2005	5.511	5.582	5.506	5.576	123,029	+0.05(+0.97%)
Mar 03, 2005	5.502	5.533	5.459	5.523	148,609	+0.02(+0.41%)
Mar 02, 2005	5.490	5.535	5.443	5.500	180,280	+0.01(+0.26%)
Mar 01, 2005	5.480	5.513	5.454	5.486	180,524	+0.01(+0.19%)
Feb 28, 2005	5.398	5.490	5.387	5.476	170,292	+0.06(+1.14%)
Feb 25, 2005	5.336	5.455	5.332	5.414	175,895	+0.11(+2.05%)
Feb 24, 2005	5.244	5.322	5.192	5.305	181,499	-0.01(-0.19%)
Feb 23, 2005	5.285	5.357	5.229	5.316	217,311	+0.00(+0.00%)
Feb 22, 2005	5.213	5.332	5.131	5.316	303,066	+0.22(+4.23%)
Feb 18, 2005	5.135	5.158	5.069	5.100	88,678	-0.03(-0.60%)
Feb 17, 2005	5.166	5.180	5.090	5.131	163,958	-0.07(-1.34%)
Feb 16, 2005	5.166	5.215	5.141	5.201	110,117	+0.02(+0.40%)
Feb 15, 2005	5.221	5.256	5.129	5.180	161,521	-0.04(-0.71%)
Feb 14, 2005	5.168	5.221	5.168	5.217	80,639	+0.04(+0.83%)
Feb 11, 2005	5.207	5.209	5.158	5.174	165,176	-0.04(-0.71%)
Feb 10, 2005	5.180	5.223	5.164	5.211	130,825	+0.03(+0.59%)
Feb 09, 2005	5.295	5.309	5.178	5.180	150,071	-0.13(-2.51%)
Feb 08, 2005	5.264	5.314	5.244	5.314	63,585	+0.03(+0.54%)
Feb 07, 2005	5.316	5.318	5.264	5.285	75,523	-0.04(-0.81%)
Feb 04, 2005	5.275	5.336	5.275	5.328	56,764	+0.05(+1.01%)
Feb 03, 2005	5.256	5.289	5.192	5.275	105,001	+0.02(+0.43%)
Feb 02, 2005	5.203	5.252	5.160	5.252	101,347	+0.03(+0.55%)