Barnes Group (NY: B )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2007	32.07	32.26	31.68	31.68	591,500	-0.22(-0.69%)
Jun 28, 2007	32.20	32.60	31.66	31.90	488,200	-0.23(-0.72%)
Jun 27, 2007	31.31	32.18	31.05	32.13	521,700	+0.43(+1.36%)
Jun 26, 2007	32.06	32.24	31.35	31.70	450,100	-0.30(-0.94%)
Jun 25, 2007	32.51	32.80	31.56	32.00	1,304,500	-0.72(-2.20%)
Jun 22, 2007	33.29	33.36	32.69	32.72	623,100	-0.78(-2.33%)
Jun 21, 2007	33.30	33.53	32.70	33.50	664,100	+0.31(+0.93%)
Jun 20, 2007	33.97	34.25	33.07	33.19	573,100	-0.77(-2.27%)
Jun 19, 2007	33.76	34.00	33.05	33.96	492,900	+0.07(+0.21%)
Jun 18, 2007	34.22	34.69	33.83	33.89	1,476,100	-0.30(-0.88%)
Jun 15, 2007	33.72	34.40	33.53	34.19	1,832,500	+1.15(+3.48%)
Jun 14, 2007	32.30	33.18	32.18	33.04	1,394,200	+0.86(+2.67%)
Jun 13, 2007	31.75	32.36	31.57	32.18	623,700	+0.75(+2.39%)
Jun 12, 2007	32.05	32.17	31.25	31.43	1,056,400	-0.67(-2.09%)
Jun 11, 2007	31.10	33.00	30.97	32.10	1,617,500	+1.10(+3.55%)
Jun 08, 2007	30.00	31.09	29.75	31.00	752,000	+1.00(+3.33%)
Jun 07, 2007	31.02	30.95	30.00	30.00	1,181,600	-0.96(-3.10%)
Jun 06, 2007	30.99	32.20	30.50	30.96	2,683,500	+1.32(+4.45%)
Jun 05, 2007	29.85	30.05	29.25	29.64	476,400	-0.30(-1.00%)
Jun 04, 2007	29.88	30.12	29.61	29.94	432,500	-0.11(-0.37%)