Barnes Group (NY: B )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	12.31	12.48	11.88	12.48	730,483	+0.25(+2.01%)
May 28, 2009	12.29	12.49	11.80	12.23	463,835	-0.09(-0.73%)
May 27, 2009	12.95	13.07	12.27	12.32	368,626	-0.76(-5.81%)
May 26, 2009	12.11	13.15	12.10	13.08	738,716	+0.83(+6.81%)
May 22, 2009	12.17	12.58	11.86	12.25	902,205	+0.14(+1.15%)
May 21, 2009	11.97	12.18	11.61	12.11	970,936	-0.01(-0.07%)
May 20, 2009	12.04	12.56	12.04	12.12	537,312	+0.16(+1.37%)
May 19, 2009	11.87	12.09	11.56	11.95	433,189	+0.02(+0.14%)
May 18, 2009	11.68	12.00	11.42	11.94	390,375	+0.40(+3.47%)
May 15, 2009	11.19	11.59	10.99	11.54	721,713	+0.26(+2.32%)
May 14, 2009	11.02	11.49	10.79	11.28	442,758	+0.34(+3.06%)
May 13, 2009	11.67	11.67	10.83	10.94	435,286	-0.91(-7.66%)
May 12, 2009	12.20	12.20	11.53	11.85	329,930	-0.23(-1.90%)
May 11, 2009	12.56	12.56	12.01	12.08	535,862	-0.74(-5.80%)
May 08, 2009	11.73	12.94	11.73	12.82	726,154	+1.28(+11.05%)
May 07, 2009	12.47	12.47	11.41	11.54	475,606	-0.72(-5.87%)
May 06, 2009	12.55	12.63	12.02	12.26	744,836	-0.11(-0.86%)
May 05, 2009	12.40	12.41	11.77	12.37	675,052	-0.08(-0.66%)
May 04, 2009	12.62	12.62	12.36	12.45	1,146,845	+1.07(+9.41%)
May 01, 2009	11.65	11.81	11.26	11.38	669,529	-0.20(-1.69%)
Apr 30, 2009	11.61	12.04	11.50	11.58	640,802	+0.12(+1.07%)
Apr 29, 2009	11.01	11.67	10.91	11.46	542,975	+0.57(+5.26%)
Apr 28, 2009	10.60	11.22	10.60	10.88	368,859	+0.15(+1.37%)
Apr 27, 2009	10.88	11.21	10.55	10.74	443,774	-0.37(-3.31%)
Apr 24, 2009	10.69	11.29	10.65	11.10	408,219	+0.50(+4.70%)
Apr 23, 2009	10.63	10.75	10.26	10.60	419,525	+0.01(+0.08%)
Apr 22, 2009	10.03	11.00	10.02	10.60	554,720	+0.43(+4.18%)
Apr 21, 2009	9.689	10.36	9.689	10.17	521,112	+0.47(+4.80%)
Apr 20, 2009	9.975	10.02	9.427	9.705	562,135	-0.50(-4.89%)
Apr 17, 2009	9.942	10.30	9.885	10.20	383,648	+0.18(+1.79%)
Apr 16, 2009	9.869	10.11	9.575	10.02	571,337	+0.24(+2.42%)
Apr 15, 2009	9.427	9.861	9.223	9.787	710,125	+0.23(+2.40%)
Apr 14, 2009	10.15	10.15	9.264	9.558	1,044,613	-0.70(-6.85%)
Apr 13, 2009	11.03	11.08	10.07	10.26	912,106	-1.19(-10.42%)
Apr 09, 2009	10.24	11.46	10.20	11.46	750,715	+1.50(+15.12%)
Apr 08, 2009	9.779	9.992	9.542	9.951	453,393	+0.16(+1.59%)
Apr 07, 2009	9.992	10.06	9.787	9.795	318,743	-0.34(-3.31%)
Apr 06, 2009	10.02	10.16	9.812	10.13	380,533	-0.02(-0.24%)
Apr 03, 2009	10.24	10.24	9.803	10.15	561,181	-0.14(-1.35%)
Apr 02, 2009	9.305	10.39	9.166	10.29	931,938	+1.29(+14.35%)
Apr 01, 2009	8.585	9.010	8.446	9.002	791,819	+0.26(+2.99%)
Mar 31, 2009	8.569	9.027	8.413	8.741	486,863	+0.35(+4.19%)
Mar 30, 2009	8.871	8.871	8.332	8.389	570,914	-1.08(-11.40%)
Mar 26, 2009	9.231	9.525	9.100	9.468	606,656	+0.41(+4.51%)
Mar 25, 2009	9.714	9.714	8.642	9.059	597,522	-0.09(-0.98%)
Mar 24, 2009	9.378	9.525	9.092	9.149	463,998	-0.39(-4.11%)
Mar 23, 2009	9.158	9.542	9.117	9.542	458,778	+0.89(+10.30%)
Mar 20, 2009	8.888	9.174	8.503	8.651	537,675	-0.34(-3.82%)
Mar 19, 2009	9.386	9.436	8.929	8.994	356,539	-0.27(-2.91%)
Mar 18, 2009	8.830	9.378	8.528	9.264	398,697	+0.43(+4.81%)
Mar 17, 2009	8.340	8.839	8.225	8.839	307,688	+0.52(+6.19%)
Mar 16, 2009	8.430	8.790	8.283	8.324	380,914	+0.02(+0.20%)
Mar 13, 2009	8.217	8.405	8.078	8.307	0	+0.17(+2.11%)
Mar 12, 2009	7.579	8.217	7.301	8.135	357,889	+0.49(+6.42%)
Mar 11, 2009	7.849	8.377	7.424	7.645	599,533	-0.16(-2.09%)
Mar 10, 2009	7.073	7.947	7.048	7.808	762,502	+0.83(+11.96%)
Mar 09, 2009	6.615	7.236	6.598	6.974	956,512	+0.43(+6.49%)
Mar 06, 2009	6.737	6.901	6.288	6.549	0	-0.16(-2.44%)
Mar 05, 2009	6.876	6.950	6.590	6.713	440,737	-0.35(-4.98%)
Mar 04, 2009	6.754	7.195	6.737	7.064	543,970	+0.17(+2.49%)
Mar 02, 2009	8.225	8.225	6.786	6.893	1,006,493	-0.73(-9.55%)
Feb 27, 2009	7.457	7.976	7.367	7.620	0	+0.04(+0.54%)
Feb 26, 2009	7.694	7.735	7.490	7.579	688,373	+0.00(+0.00%)
Feb 25, 2009	8.021	8.021	7.465	7.579	592,875	-0.47(-5.89%)
Feb 24, 2009	7.841	8.095	7.620	8.054	983,517	+0.33(+4.23%)
Feb 23, 2009	8.274	8.422	7.669	7.727	662,972	-0.50(-6.06%)
Feb 20, 2009	8.479	8.569	7.645	8.225	1,165,845	-0.44(-5.09%)
Feb 19, 2009	9.566	9.885	8.593	8.667	1,407,142	+0.25(+3.01%)
Feb 18, 2009	8.438	8.618	8.209	8.413	611,860	+0.04(+0.49%)
Feb 17, 2009	8.863	8.863	8.348	8.373	526,049	-0.73(-8.00%)
Feb 13, 2009	9.174	9.395	8.986	9.100	372,218	-0.09(-0.98%)
Feb 12, 2009	9.100	9.321	8.781	9.190	510,487	-0.04(-0.44%)
Feb 11, 2009	9.010	9.427	9.010	9.231	615,183	+0.32(+3.58%)
Feb 10, 2009	9.779	9.975	8.749	8.912	992,023	-0.83(-8.56%)
Feb 09, 2009	9.632	9.992	9.575	9.746	557,239	+0.04(+0.42%)
Feb 06, 2009	9.542	9.828	9.329	9.705	565,014	+0.32(+3.40%)
Feb 05, 2009	8.880	9.558	8.847	9.386	984,787	+0.39(+4.36%)
Feb 04, 2009	9.158	9.468	8.871	8.994	592,157	-0.13(-1.43%)
Feb 03, 2009	9.337	9.370	8.920	9.125	575,279	-0.16(-1.76%)
Feb 02, 2009	9.108	9.386	8.847	9.288	666,123	+0.05(+0.53%)
Jan 30, 2009	9.746	9.861	9.158	9.239	0	-0.42(-4.32%)
Jan 29, 2009	10.22	10.22	9.566	9.656	537,838	-0.78(-7.52%)
Jan 28, 2009	10.07	10.63	10.02	10.44	567,136	+0.54(+5.45%)
Jan 27, 2009	9.256	9.959	9.256	9.902	514,233	+0.47(+4.94%)
Jan 26, 2009	10.28	10.28	8.880	9.436	1,229,964	-1.03(-9.84%)
Jan 23, 2009	10.13	10.65	9.910	10.47	330,248	+0.07(+0.63%)
Jan 22, 2009	10.47	10.68	9.967	10.40	380,730	-0.29(-2.68%)
Jan 21, 2009	10.05	10.73	9.779	10.69	390,027	+0.80(+8.11%)
Jan 20, 2009	10.56	10.74	9.861	9.885	440,482	-0.81(-7.57%)
Jan 16, 2009	10.77	10.97	10.21	10.69	483,660	+0.05(+0.46%)
Jan 15, 2009	10.57	10.80	10.06	10.65	408,218	+0.05(+0.46%)
Jan 14, 2009	10.84	10.87	10.42	10.60	395,050	-0.44(-4.00%)
Jan 13, 2009	10.77	11.08	10.65	11.04	469,156	+0.25(+2.35%)
Jan 12, 2009	11.08	11.18	10.66	10.78	462,981	-0.31(-2.80%)
Jan 09, 2009	11.86	12.14	11.03	11.10	679,261	-1.01(-8.37%)
Jan 08, 2009	11.95	12.13	11.68	12.11	356,342	+0.09(+0.75%)
Jan 07, 2009	12.67	12.69	11.89	12.02	364,534	-0.85(-6.61%)
Jan 06, 2009	12.42	13.11	12.39	12.87	441,178	+0.55(+4.45%)
Jan 05, 2009	12.11	12.53	11.87	12.32	377,970	+0.16(+1.35%)
Jan 02, 2009	11.77	12.26	11.59	12.16	0	+0.30(+2.55%)
Jan 01, 2009	11.04	11.91	10.87	11.86	0	+0.00(+0.00%)
Dec 31, 2008	11.04	11.91	10.87	11.86	955,709	+0.80(+7.25%)
Dec 30, 2008	10.54	11.08	10.38	11.05	543,831	+0.66(+6.37%)
Dec 29, 2008	11.03	11.09	10.17	10.39	673,571	-0.72(-6.48%)
Dec 26, 2008	11.11	11.14	10.73	11.11	254,412	+0.07(+0.67%)
Dec 24, 2008	10.86	11.14	10.74	11.04	201,764	+0.14(+1.28%)
Dec 23, 2008	11.25	11.56	10.75	10.90	465,231	-0.30(-2.70%)
Dec 22, 2008	11.75	11.78	10.71	11.20	940,022	-0.47(-4.06%)
Dec 19, 2008	11.89	12.31	11.46	11.68	1,117,358	-0.01(-0.07%)
Dec 18, 2008	11.68	11.93	11.41	11.68	773,497	-0.01(-0.07%)
Dec 17, 2008	11.62	11.89	11.33	11.69	695,499	-0.12(-1.04%)
Dec 16, 2008	11.32	11.88	10.94	11.81	696,487	+0.63(+5.63%)
Dec 15, 2008	11.80	12.07	10.96	11.19	399,388	-0.55(-4.67%)
Dec 12, 2008	10.47	11.90	10.28	11.73	0	+0.94(+8.71%)
Dec 11, 2008	11.86	11.94	10.55	10.79	535,952	-1.13(-9.46%)
Dec 10, 2008	11.63	12.33	11.48	11.92	424,177	+0.47(+4.07%)
Dec 09, 2008	11.69	12.32	11.19	11.46	547,531	-0.28(-2.37%)
Dec 08, 2008	11.65	12.06	11.34	11.73	657,590	+0.43(+3.76%)
Dec 05, 2008	10.48	11.37	10.31	11.31	806,475	+0.61(+5.73%)
Dec 04, 2008	10.59	11.32	10.34	10.69	750,500	-0.36(-3.25%)
Dec 03, 2008	10.42	11.17	9.779	11.05	815,380	+0.89(+8.77%)
Dec 02, 2008	9.893	10.18	9.517	10.16	828,232	+0.44(+4.54%)
Dec 01, 2008	10.56	10.96	9.648	9.722	990,961	-1.23(-11.20%)
Nov 28, 2008	9.763	10.96	9.763	10.95	250,634	+1.07(+10.84%)
Nov 26, 2008	9.068	9.951	8.822	9.877	711,112	+0.63(+6.81%)
Nov 25, 2008	8.732	9.329	8.503	9.247	959,151	+0.59(+6.80%)
Nov 24, 2008	8.160	8.904	7.943	8.659	959,020	+0.65(+8.06%)
Nov 21, 2008	7.669	8.070	6.958	8.013	1,061,381	+0.38(+5.04%)
Nov 20, 2008	8.209	8.285	7.571	7.629	1,151,317	-0.61(-7.35%)
Nov 19, 2008	9.558	9.558	8.209	8.234	419,249	-1.06(-11.43%)
Nov 18, 2008	9.550	9.730	8.830	9.297	521,590	-0.25(-2.65%)
Nov 17, 2008	9.615	9.910	9.321	9.550	597,515	-0.15(-1.52%)
Nov 14, 2008	10.15	10.52	9.697	9.697	0	-0.65(-6.25%)
Nov 13, 2008	10.17	10.39	9.141	10.34	1,071,108	+0.26(+2.60%)
Nov 12, 2008	10.93	10.93	9.893	10.08	675,985	-0.74(-6.80%)
Nov 11, 2008	11.06	11.21	10.56	10.82	618,314	-0.32(-2.86%)
Nov 10, 2008	11.57	11.59	11.04	11.14	589,386	-0.06(-0.51%)
Nov 07, 2008	11.26	11.46	10.92	11.19	763,384	+0.09(+0.81%)
Nov 06, 2008	10.58	11.45	10.44	11.10	1,160,216	+0.45(+4.22%)
Nov 05, 2008	11.23	11.57	10.60	10.65	1,058,809	-0.76(-6.66%)
Nov 04, 2008	11.73	11.76	11.26	11.41	1,006,176	+0.00(+0.00%)
Nov 03, 2008	11.50	11.78	11.08	11.41	702,784	-0.45(-3.79%)
Oct 31, 2008	11.28	12.26	10.63	11.86	0	+0.29(+2.54%)
Oct 30, 2008	11.63	11.95	11.36	11.57	734,946	+0.15(+1.29%)
Oct 29, 2008	10.92	12.19	10.85	11.42	799,472	+0.57(+5.28%)
Oct 28, 2008	10.18	10.86	9.640	10.85	1,079,248	+1.06(+10.86%)
Oct 27, 2008	9.877	10.35	9.738	9.787	741,851	-0.23(-2.29%)
Oct 24, 2008	8.814	10.45	8.814	10.02	1,008,762	-0.18(-1.76%)
Oct 23, 2008	10.27	10.56	9.648	10.20	1,437,388	-0.01(-0.08%)
Oct 22, 2008	10.78	10.83	10.02	10.20	792,512	-0.87(-7.83%)
Oct 21, 2008	11.35	12.11	10.87	11.07	883,009	+0.02(+0.15%)
Oct 20, 2008	10.42	11.20	10.38	11.05	1,037,579	+0.74(+7.13%)
Oct 17, 2008	9.591	10.69	9.534	10.32	0	+0.35(+3.53%)
Oct 16, 2008	10.32	10.81	9.272	9.967	1,983,898	-0.26(-2.56%)
Oct 15, 2008	11.52	11.97	10.21	10.23	1,123,913	-1.82(-15.13%)
Oct 14, 2008	13.77	14.28	11.75	12.05	951,115	-1.48(-10.94%)
Oct 13, 2008	12.15	13.53	11.41	13.53	1,069,301	+1.88(+16.14%)
Oct 10, 2008	9.983	12.04	9.746	11.65	1,112,071	+1.09(+10.29%)
Oct 09, 2008	11.46	11.90	10.43	10.56	888,862	-0.60(-5.35%)
Oct 08, 2008	11.45	11.99	10.63	11.16	1,217,297	-0.68(-5.73%)
Oct 07, 2008	12.94	13.30	11.72	11.84	561,190	-0.87(-6.82%)
Oct 06, 2008	12.40	12.90	11.64	12.71	885,723	-0.28(-2.14%)
Oct 03, 2008	13.87	14.23	12.98	12.98	0	-0.69(-5.08%)
Oct 02, 2008	15.29	15.29	13.49	13.68	1,431,129	-2.48(-15.33%)
Oct 01, 2008	16.38	16.56	15.79	16.16	476,631	-0.38(-2.27%)
Sep 30, 2008	16.09	16.71	15.71	16.53	785,773	+0.56(+3.53%)
Sep 29, 2008	16.73	16.73	15.18	15.97	779,043	-1.19(-6.91%)
Sep 26, 2008	16.36	17.17	16.17	17.15	0	+0.48(+2.89%)
Sep 25, 2008	17.10	17.60	16.57	16.67	1,072,936	-0.29(-1.69%)
Sep 24, 2008	17.68	17.68	16.88	16.96	750,797	-0.65(-3.67%)
Sep 23, 2008	17.96	18.42	17.37	17.60	687,917	-0.36(-2.00%)
Sep 22, 2008	18.03	19.66	17.91	17.96	807,414	-1.78(-9.03%)
Sep 19, 2008	19.62	20.44	19.30	19.75	0	+0.95(+5.05%)
Sep 18, 2008	17.15	19.03	16.55	18.80	1,077,511	+1.84(+10.85%)
Sep 17, 2008	18.33	18.42	16.95	16.96	926,854	-1.74(-9.31%)
Sep 16, 2008	17.97	18.71	17.65	18.70	834,731	+0.39(+2.14%)
Sep 15, 2008	18.50	19.15	18.28	18.31	383,123	-0.89(-4.64%)
Sep 12, 2008	18.54	19.23	18.47	19.20	488,141	+0.50(+2.67%)
Sep 11, 2008	18.47	18.83	18.10	18.70	637,468	-0.26(-1.38%)
Sep 10, 2008	18.92	19.17	18.57	18.96	752,857	+0.34(+1.80%)
Sep 09, 2008	19.56	19.70	18.57	18.63	1,977,246	-1.00(-5.08%)
Sep 08, 2008	19.67	19.79	18.80	19.62	903,549	+0.45(+2.35%)
Sep 05, 2008	18.76	19.35	18.76	19.17	0	+0.31(+1.65%)
Sep 04, 2008	19.54	19.63	18.60	18.86	658,430	-0.82(-4.15%)
Sep 03, 2008	19.89	20.24	19.51	19.68	602,883	-0.21(-1.07%)
Sep 02, 2008	19.80	20.44	19.60	19.89	501,580	+0.17(+0.87%)
Aug 29, 2008	20.07	20.29	19.62	19.72	0	-0.39(-1.95%)
Aug 28, 2008	19.57	20.16	19.51	20.11	561,001	+0.65(+3.32%)
Aug 27, 2008	19.30	19.49	18.95	19.47	561,270	+0.17(+0.89%)
Aug 26, 2008	19.15	19.49	19.01	19.30	259,510	+0.10(+0.51%)
Aug 25, 2008	19.47	19.47	19.00	19.20	313,749	-0.38(-1.92%)
Aug 22, 2008	19.33	19.90	19.28	19.57	444,526	+0.29(+1.53%)
Aug 21, 2008	19.29	19.54	19.07	19.28	369,295	-0.18(-0.92%)
Aug 20, 2008	19.72	19.88	19.03	19.46	604,846	-0.19(-0.96%)
Aug 19, 2008	19.96	19.97	19.39	19.65	375,373	-0.32(-1.60%)
Aug 18, 2008	20.55	20.55	19.80	19.97	516,004	-0.33(-1.61%)
Aug 15, 2008	19.95	21.42	19.95	20.29	0	+0.45(+2.27%)
Aug 14, 2008	19.30	20.02	19.18	19.84	550,729	+0.40(+2.06%)
Aug 13, 2008	18.90	19.46	18.83	19.44	748,318	+0.46(+2.41%)
Aug 12, 2008	19.01	19.26	18.76	18.99	578,383	-0.03(-0.17%)
Aug 11, 2008	18.09	19.24	18.01	19.02	992,733	+0.79(+4.35%)
Aug 08, 2008	17.55	18.43	17.55	18.23	550,873	+0.56(+3.19%)
Aug 07, 2008	17.93	17.98	17.48	17.66	509,687	-0.40(-2.22%)
Aug 06, 2008	17.62	18.28	17.55	18.06	719,160	+0.47(+2.65%)
Aug 05, 2008	17.82	18.00	17.20	17.60	1,270,400	+0.01(+0.05%)
Aug 04, 2008	18.10	18.18	17.42	17.59	817,578	-0.49(-2.71%)
Aug 01, 2008	18.47	18.47	17.80	18.08	2,173,968	-0.39(-2.13%)
Jul 31, 2008	19.23	19.45	18.40	18.47	855,762	-0.77(-4.00%)
Jul 30, 2008	19.30	19.75	19.03	19.24	582,477	-0.01(-0.04%)
Jul 29, 2008	19.25	19.60	18.85	19.25	534,656	+0.31(+1.64%)
Jul 28, 2008	19.33	19.41	18.67	18.94	696,244	-0.42(-2.15%)
Jul 25, 2008	19.62	20.03	18.63	19.35	1,095,492	-0.26(-1.33%)
Jul 24, 2008	20.46	20.49	19.40	19.62	661,659	-0.96(-4.65%)
Jul 23, 2008	20.35	20.74	20.06	20.57	508,190	+0.24(+1.17%)
Jul 22, 2008	19.53	20.33	19.31	20.33	611,834	+0.66(+3.37%)
Jul 21, 2008	19.20	19.70	19.14	19.67	450,437	+0.58(+3.04%)
Jul 18, 2008	19.10	19.54	18.91	19.09	512,465	+0.01(+0.04%)
Jul 17, 2008	18.49	19.22	18.36	19.08	513,803	+0.76(+4.15%)
Jul 16, 2008	17.88	18.51	17.53	18.32	408,633	+0.48(+2.70%)
Jul 15, 2008	17.85	18.23	17.10	17.84	454,735	-0.12(-0.68%)
Jul 14, 2008	18.47	18.64	17.82	17.96	427,604	-0.36(-1.96%)
Jul 11, 2008	18.51	18.64	17.80	18.32	557,149	-0.34(-1.80%)
Jul 10, 2008	18.46	18.66	17.91	18.66	982,365	+0.67(+3.73%)
Jul 09, 2008	18.40	18.60	17.91	17.99	537,494	-0.39(-2.13%)
Jul 08, 2008	17.87	18.41	17.30	18.38	1,332,733	+0.47(+2.65%)
Jul 07, 2008	18.25	18.40	17.64	17.91	677,262	-0.24(-1.31%)
Jul 04, 2008	18.25	18.41	17.80	18.14	342,205	+0.00(+0.00%)
Jul 03, 2008	18.25	18.41	17.80	18.14	342,205	-0.02(-0.09%)
Jul 02, 2008	19.12	19.23	18.05	18.16	791,876	-1.16(-6.01%)
Jul 01, 2008	18.71	19.43	18.42	19.32	1,278,799	+0.44(+2.34%)
Jun 30, 2008	18.85	19.32	18.56	18.88	648,493	+0.00(+0.00%)
Jun 27, 2008	19.09	19.34	18.75	18.88	1,475,505	-0.22(-1.16%)
Jun 26, 2008	19.80	20.01	19.08	19.10	1,193,137	-1.13(-5.58%)
Jun 25, 2008	20.03	20.40	19.78	20.23	970,810	+0.05(+0.24%)
Jun 24, 2008	20.61	20.71	20.12	20.18	811,089	-0.60(-2.87%)
Jun 23, 2008	21.12	21.58	20.67	20.78	993,112	-0.26(-1.24%)
Jun 20, 2008	21.24	21.30	20.59	21.04	927,131	-0.28(-1.30%)
Jun 19, 2008	20.69	21.36	20.55	21.32	451,999	+0.67(+3.25%)
Jun 18, 2008	20.84	20.96	20.63	20.65	620,591	-0.34(-1.64%)
Jun 17, 2008	21.64	21.73	20.92	20.99	344,406	-0.54(-2.51%)
Jun 16, 2008	21.47	21.66	20.99	21.53	498,922	-0.11(-0.53%)
Jun 13, 2008	21.54	21.64	20.87	21.64	1,048,287	+0.36(+1.69%)
Jun 12, 2008	21.66	21.68	21.20	21.28	1,194,439	-0.16(-0.72%)
Jun 11, 2008	22.89	22.89	21.33	21.44	907,306	-1.53(-6.66%)
Jun 10, 2008	22.86	23.19	22.14	22.97	557,441	+0.08(+0.36%)
Jun 09, 2008	24.30	24.41	22.76	22.89	1,065,742	-1.19(-4.96%)
Jun 06, 2008	25.44	25.44	24.04	24.08	517,180	-1.35(-5.31%)
Jun 05, 2008	25.06	25.60	24.72	25.43	533,005	+0.38(+1.53%)
Jun 04, 2008	24.51	25.44	24.36	25.04	438,658	+0.13(+0.53%)
Jun 03, 2008	25.26	25.78	24.68	24.91	590,939	-0.35(-1.39%)