Barnes Group (NY: B )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2007	26.07	26.29	25.17	25.31	498,526	-0.43(-1.68%)
Nov 29, 2007	25.99	26.25	25.57	25.75	241,314	-0.36(-1.38%)
Nov 28, 2007	25.49	26.16	25.17	26.11	630,288	+0.94(+3.74%)
Nov 27, 2007	25.26	25.63	24.98	25.17	467,215	+0.04(+0.16%)
Nov 26, 2007	25.82	26.31	25.06	25.13	501,094	-0.43(-1.70%)
Nov 23, 2007	25.56	25.78	25.13	25.56	239,478	+0.33(+1.30%)
Nov 21, 2007	26.13	26.92	25.23	25.23	721,494	-1.00(-3.80%)
Nov 20, 2007	26.43	26.75	25.47	26.23	474,975	-0.26(-0.99%)
Nov 19, 2007	27.40	27.50	26.32	26.49	482,308	-1.17(-4.23%)
Nov 16, 2007	28.18	28.18	27.28	27.66	480,302	-0.50(-1.77%)
Nov 15, 2007	28.13	28.31	27.52	28.16	656,467	-0.13(-0.46%)
Nov 14, 2007	28.30	28.69	27.83	28.29	441,589	+0.11(+0.41%)
Nov 13, 2007	28.19	28.28	27.48	28.17	523,966	+0.13(+0.47%)
Nov 12, 2007	28.47	28.67	27.92	28.04	538,846	-0.52(-1.80%)
Nov 09, 2007	27.97	28.82	27.87	28.56	485,928	+0.01(+0.03%)
Nov 08, 2007	28.62	28.62	27.50	28.55	695,708	+0.20(+0.72%)
Nov 07, 2007	28.41	28.73	28.18	28.35	442,754	-0.57(-1.98%)
Nov 06, 2007	28.39	28.96	27.39	28.92	577,537	+0.68(+2.40%)
Nov 05, 2007	27.64	28.62	27.19	28.24	1,367,481	+0.50(+1.80%)
Nov 02, 2007	28.77	29.64	26.35	27.74	1,201,428	-1.00(-3.47%)
Nov 01, 2007	29.42	29.93	28.22	28.74	894,069	-1.29(-4.30%)
Oct 31, 2007	29.39	30.16	29.10	30.03	424,285	+0.70(+2.37%)
Oct 30, 2007	29.38	29.82	29.16	29.34	558,824	-0.22(-0.75%)
Oct 29, 2007	29.55	29.79	29.06	29.56	415,479	+0.04(+0.14%)
Oct 26, 2007	28.87	29.70	28.54	29.52	508,922	+0.99(+3.47%)
Oct 25, 2007	28.68	28.90	28.01	28.53	547,571	-0.24(-0.82%)
Oct 24, 2007	28.64	28.88	28.09	28.76	636,244	-0.05(-0.17%)
Oct 23, 2007	28.49	29.01	28.30	28.81	611,783	+0.48(+1.70%)
Oct 22, 2007	27.85	28.44	27.71	28.33	795,489	+0.04(+0.14%)
Oct 19, 2007	29.75	29.80	28.29	28.29	612,517	-1.51(-5.08%)
Oct 18, 2007	29.24	30.07	28.94	29.80	625,359	+0.56(+1.93%)
Oct 17, 2007	29.51	29.56	28.89	29.24	745,954	+0.07(+0.22%)
Oct 16, 2007	28.32	29.43	27.69	29.17	766,380	+0.88(+3.12%)
Oct 15, 2007	28.78	28.78	27.40	28.29	573,867	-0.42(-1.45%)
Oct 12, 2007	28.22	28.87	28.07	28.71	289,747	+0.70(+2.48%)
Oct 11, 2007	28.22	28.99	27.83	28.01	582,918	-0.12(-0.44%)
Oct 10, 2007	28.51	29.01	28.02	28.13	566,774	-0.37(-1.29%)
Oct 09, 2007	27.62	28.70	27.47	28.50	829,613	+0.88(+3.20%)
Oct 08, 2007	26.96	27.84	26.96	27.62	571,544	+0.74(+2.77%)
Oct 05, 2007	26.29	27.37	26.20	26.87	351,145	+0.81(+3.11%)
Oct 04, 2007	25.42	26.34	25.30	26.07	286,811	+0.77(+3.04%)
Oct 03, 2007	26.33	26.44	25.22	25.30	562,615	-1.23(-4.65%)
Oct 02, 2007	26.40	26.90	26.29	26.53	455,229	+0.12(+0.46%)
Oct 01, 2007	25.92	26.90	25.92	26.41	456,330	+0.31(+1.19%)
Sep 28, 2007	26.50	26.58	25.98	26.10	544,024	-0.47(-1.78%)
Sep 27, 2007	26.45	26.65	26.20	26.57	352,123	+0.33(+1.25%)
Sep 26, 2007	26.37	26.65	25.91	26.25	384,535	+0.13(+0.50%)
Sep 25, 2007	26.29	26.85	25.67	26.11	386,003	-0.14(-0.53%)
Sep 24, 2007	26.09	26.78	25.80	26.25	263,573	+0.03(+0.13%)
Sep 21, 2007	26.34	26.81	26.14	26.22	625,726	+0.12(+0.47%)
Sep 20, 2007	26.46	26.54	25.90	26.10	608,358	-0.44(-1.66%)
Sep 19, 2007	26.97	27.37	26.44	26.54	643,216	-0.29(-1.10%)
Sep 18, 2007	25.72	26.85	25.39	26.83	467,827	+1.21(+4.72%)
Sep 17, 2007	25.54	25.75	25.22	25.62	792,064	+0.00(+0.00%)
Sep 14, 2007	25.00	25.74	24.61	25.62	492,655	+0.62(+2.49%)
Sep 13, 2007	24.98	25.43	24.86	25.00	306,136	+0.09(+0.36%)
Sep 12, 2007	25.60	25.64	24.88	24.91	539,254	-0.73(-2.84%)
Sep 11, 2007	24.99	25.81	24.99	25.64	537,787	+0.73(+2.92%)
Sep 10, 2007	25.40	25.57	24.33	24.91	371,203	-0.28(-1.10%)
Sep 07, 2007	25.29	25.48	24.96	25.19	414,867	-0.59(-2.28%)
Sep 06, 2007	25.77	25.96	24.99	25.78	355,303	+0.01(+0.03%)
Sep 05, 2007	25.96	26.42	25.54	25.77	352,490	-0.46(-1.75%)