Barnes Group (NY: B )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2008	19.59	19.93	19.34	19.92	1,163,438	+0.43(+2.19%)
Apr 29, 2008	19.81	20.00	19.26	19.49	752,014	-0.31(-1.58%)
Apr 28, 2008	18.77	19.81	18.48	19.81	1,008,361	+1.05(+5.62%)
Apr 25, 2008	18.56	18.89	18.33	18.75	548,385	+0.31(+1.66%)
Apr 24, 2008	18.17	18.58	17.90	18.45	561,101	+0.31(+1.73%)
Apr 23, 2008	18.48	18.48	17.75	18.13	527,540	-0.31(-1.66%)
Apr 22, 2008	18.71	18.71	18.01	18.44	524,401	-0.45(-2.39%)
Apr 21, 2008	18.91	19.03	18.50	18.89	502,079	-0.21(-1.08%)
Apr 18, 2008	19.06	19.39	18.89	19.09	417,962	+0.46(+2.46%)
Apr 17, 2008	18.51	18.86	18.46	18.64	330,453	+0.00(+0.00%)
Apr 16, 2008	18.05	18.66	18.05	18.64	486,693	+0.73(+4.10%)
Apr 15, 2008	17.70	18.12	17.59	17.90	404,955	+0.28(+1.60%)
Apr 14, 2008	17.78	18.00	17.45	17.62	316,152	-0.23(-1.28%)
Apr 11, 2008	18.10	18.14	17.72	17.85	413,855	-0.46(-2.50%)
Apr 10, 2008	18.25	18.44	17.90	18.31	493,851	+0.01(+0.04%)
Apr 09, 2008	18.03	18.49	18.01	18.30	911,685	+0.27(+1.53%)
Apr 08, 2008	18.07	18.16	17.78	18.03	836,483	-0.23(-1.26%)
Apr 07, 2008	18.90	19.05	18.13	18.25	762,903	-0.54(-2.89%)
Apr 04, 2008	19.37	19.42	18.70	18.80	829,413	-0.60(-3.11%)
Apr 03, 2008	18.55	19.41	18.47	19.40	853,503	+0.72(+3.84%)
Apr 02, 2008	18.35	19.13	18.32	18.68	701,761	+0.37(+2.00%)