Barnes Group (NY: B )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)