Barnes Group (NY: B )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2008	19.46	20.55	19.20	20.35	672,585	+0.60(+3.06%)
Jan 30, 2008	19.75	20.45	19.61	19.74	531,050	-0.14(-0.69%)
Jan 29, 2008	19.95	20.02	19.43	19.88	352,724	+0.06(+0.31%)
Jan 28, 2008	19.09	19.86	18.90	19.82	415,701	+0.73(+3.80%)
Jan 25, 2008	19.52	19.99	19.07	19.09	921,260	-0.08(-0.44%)
Jan 24, 2008	19.83	20.26	18.97	19.18	568,496	-0.50(-2.52%)
Jan 23, 2008	18.13	19.73	17.67	19.67	969,927	+1.05(+5.62%)
Jan 22, 2008	18.04	19.29	18.04	18.63	782,234	-0.19(-1.01%)
Jan 21, 2008	18.57	19.60	18.33	18.82	0	+0.00(+0.00%)
Jan 18, 2008	18.57	19.60	18.33	18.82	875,395	+0.25(+1.36%)
Jan 17, 2008	19.63	20.23	18.48	18.57	1,266,090	-0.99(-5.08%)
Jan 16, 2008	20.13	20.74	19.47	19.56	795,298	-0.59(-2.92%)
Jan 15, 2008	20.98	21.11	20.07	20.15	1,037,355	-1.08(-5.11%)
Jan 14, 2008	21.57	21.72	21.20	21.23	699,950	-0.15(-0.71%)
Jan 11, 2008	21.85	22.04	21.31	21.39	542,769	-0.70(-3.18%)
Jan 10, 2008	21.65	22.47	21.56	22.09	623,225	+0.10(+0.45%)
Jan 09, 2008	22.24	22.47	21.25	21.99	931,704	-0.36(-1.61%)
Jan 08, 2008	24.49	24.49	22.29	22.35	841,922	-1.99(-8.16%)
Jan 07, 2008	24.28	24.91	23.95	24.33	602,809	-0.27(-1.09%)
Jan 04, 2008	25.43	25.56	24.56	24.60	415,832	-1.12(-4.36%)
Jan 03, 2008	25.62	26.08	25.52	25.72	533,800	+0.14(+0.54%)
Jan 02, 2008	25.51	25.89	25.20	25.59	819,619	+0.08(+0.33%)
Jan 01, 2008	25.92	25.96	25.22	25.50	0	+0.00(+0.00%)
Dec 31, 2007	25.92	25.96	25.22	25.50	574,663	-0.65(-2.48%)
Dec 28, 2007	25.54	26.33	25.54	26.15	613,274	+0.56(+2.18%)
Dec 27, 2007	26.11	26.11	25.52	25.59	412,952	-0.57(-2.19%)
Dec 26, 2007	25.59	26.24	25.46	26.17	542,965	+0.58(+2.27%)
Dec 24, 2007	25.14	25.97	25.14	25.59	190,633	+0.28(+1.09%)
Dec 21, 2007	24.25	25.61	24.20	25.31	1,192,114	+1.28(+5.31%)
Dec 20, 2007	23.30	24.07	22.88	24.04	539,129	+0.93(+4.03%)
Dec 19, 2007	22.58	23.26	22.35	23.10	566,401	+0.40(+1.78%)
Dec 18, 2007	21.94	22.91	21.79	22.70	639,591	+0.75(+3.41%)
Dec 17, 2007	22.95	22.95	21.94	21.95	692,225	-1.19(-5.15%)
Dec 14, 2007	23.03	23.31	23.03	23.14	400,252	-0.19(-0.82%)
Dec 13, 2007	23.25	23.49	22.96	23.33	355,330	-0.07(-0.29%)
Dec 12, 2007	23.23	23.72	23.05	23.40	518,613	+0.28(+1.22%)
Dec 11, 2007	23.76	23.90	23.03	23.12	861,387	-0.57(-2.42%)
Dec 10, 2007	23.72	24.07	23.54	23.69	426,699	+0.37(+1.57%)
Dec 07, 2007	23.46	23.58	23.17	23.33	367,729	-0.11(-0.49%)
Dec 06, 2007	23.18	23.67	23.18	23.44	620,737	+0.14(+0.59%)
Dec 05, 2007	23.32	23.60	23.09	23.30	777,984	+0.40(+1.73%)
Dec 04, 2007	23.04	23.43	22.66	22.91	1,057,650	-0.40(-1.70%)
Dec 03, 2007	23.44	24.13	23.29	23.30	522,848	-0.34(-1.45%)
Nov 30, 2007	24.36	24.56	23.52	23.65	533,669	-0.40(-1.68%)
Nov 29, 2007	24.28	24.52	23.88	24.05	258,325	-0.34(-1.38%)
Nov 28, 2007	23.81	24.44	23.51	24.39	674,719	+0.88(+3.74%)
Nov 27, 2007	23.59	23.94	23.33	23.51	500,151	+0.04(+0.16%)
Nov 26, 2007	24.12	24.58	23.41	23.47	536,418	-0.40(-1.70%)
Nov 23, 2007	23.88	24.08	23.47	23.88	256,360	+0.31(+1.30%)
Nov 21, 2007	24.41	25.15	23.57	23.57	772,355	-0.93(-3.80%)
Nov 20, 2007	24.69	24.99	23.79	24.50	508,458	-0.24(-0.99%)
Nov 19, 2007	25.59	25.69	24.59	24.75	516,308	-1.09(-4.23%)
Nov 16, 2007	26.33	26.33	25.48	25.84	514,160	-0.47(-1.77%)
Nov 15, 2007	26.27	26.44	25.71	26.30	702,744	-0.12(-0.46%)
Nov 14, 2007	26.43	26.80	26.00	26.43	472,719	+0.11(+0.41%)
Nov 13, 2007	26.33	26.42	25.67	26.32	560,902	+0.12(+0.47%)
Nov 12, 2007	26.59	26.78	26.08	26.20	576,831	-0.48(-1.80%)
Nov 09, 2007	26.13	26.92	26.04	26.68	520,183	+0.01(+0.03%)
Nov 08, 2007	26.73	26.73	25.69	26.67	744,751	+0.19(+0.72%)
Nov 07, 2007	26.54	26.84	26.33	26.48	473,965	-0.53(-1.98%)
Nov 06, 2007	26.52	27.05	25.59	27.01	618,250	+0.63(+2.40%)
Nov 05, 2007	25.82	26.73	25.40	26.38	1,463,880	+0.47(+1.80%)
Nov 02, 2007	26.88	27.69	24.62	25.91	1,286,122	-0.93(-3.47%)