Barnes Group (NY: B )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2008	17.60	18.05	17.34	17.64	694,229	+0.00(+0.00%)
Jun 27, 2008	17.83	18.06	17.51	17.64	1,579,569	-0.21(-1.16%)
Jun 26, 2008	18.49	18.69	17.83	17.84	1,277,287	-1.05(-5.58%)
Jun 25, 2008	18.71	19.06	18.48	18.90	1,039,279	+0.05(+0.24%)
Jun 24, 2008	19.25	19.35	18.80	18.85	868,294	-0.56(-2.87%)
Jun 23, 2008	19.73	20.16	19.31	19.41	1,063,154	-0.24(-1.24%)
Jun 20, 2008	19.84	19.90	19.23	19.65	992,520	-0.26(-1.30%)
Jun 19, 2008	19.32	19.95	19.19	19.91	483,878	+0.63(+3.25%)
Jun 18, 2008	19.47	19.58	19.27	19.29	664,360	-0.32(-1.64%)
Jun 17, 2008	20.22	20.30	19.54	19.61	368,696	-0.50(-2.51%)
Jun 16, 2008	20.06	20.23	19.61	20.11	534,110	-0.11(-0.53%)
Jun 13, 2008	20.13	20.22	19.49	20.22	1,122,220	+0.34(+1.69%)
Jun 12, 2008	20.23	20.25	19.80	19.88	1,278,680	-0.15(-0.72%)
Jun 11, 2008	21.39	21.39	19.93	20.03	971,296	-1.43(-6.66%)
Jun 10, 2008	21.36	21.66	20.68	21.45	596,756	+0.08(+0.36%)
Jun 09, 2008	22.70	22.81	21.26	21.38	1,140,906	-1.12(-4.96%)
Jun 06, 2008	23.76	23.76	22.45	22.49	553,655	-1.26(-5.31%)
Jun 05, 2008	23.41	23.91	23.09	23.75	570,596	+0.36(+1.53%)
Jun 04, 2008	22.90	23.77	22.75	23.39	469,596	+0.12(+0.53%)
Jun 03, 2008	23.60	24.08	23.06	23.27	632,616	-0.33(-1.39%)
Jun 02, 2008	24.36	24.39	23.39	23.60	662,839	-0.79(-3.26%)
May 30, 2008	23.99	24.52	23.91	24.39	900,798	+0.61(+2.57%)
May 29, 2008	23.52	24.18	23.37	23.78	412,744	+0.15(+0.61%)
May 28, 2008	23.52	23.87	23.42	23.64	579,943	+0.18(+0.75%)
May 27, 2008	23.23	23.75	23.20	23.46	913,070	+0.22(+0.95%)
May 26, 2008	23.46	23.52	22.58	23.24	0	+0.00(+0.00%)
May 23, 2008	23.46	23.52	22.58	23.24	515,426	-0.27(-1.17%)
May 22, 2008	23.68	23.82	23.29	23.52	552,235	-0.17(-0.71%)
May 21, 2008	24.13	24.46	23.39	23.68	684,796	-0.34(-1.43%)
May 20, 2008	24.32	24.34	23.50	24.03	598,724	-0.35(-1.44%)
May 19, 2008	24.55	24.68	24.10	24.38	753,684	+0.06(+0.25%)
May 16, 2008	24.46	24.62	23.88	24.32	636,686	-0.11(-0.47%)
May 15, 2008	24.44	24.45	23.55	24.43	529,297	+0.23(+0.95%)
May 14, 2008	23.87	24.69	23.83	24.20	701,831	+0.37(+1.57%)
May 13, 2008	23.68	24.10	23.50	23.83	590,045	+0.19(+0.81%)
May 12, 2008	23.33	23.75	23.20	23.64	605,726	+0.38(+1.64%)
May 09, 2008	23.01	23.37	22.62	23.26	438,268	+0.19(+0.83%)
May 08, 2008	22.42	23.23	22.29	23.07	761,149	+0.77(+3.46%)
May 07, 2008	22.83	23.11	22.20	22.29	627,961	-0.47(-2.08%)
May 06, 2008	22.15	23.09	21.84	22.77	968,746	+0.84(+3.83%)
May 05, 2008	22.94	22.94	21.79	21.93	1,186,611	-1.22(-5.28%)
May 02, 2008	22.17	23.29	21.48	23.15	2,964,676	+2.95(+14.59%)
May 01, 2008	19.94	20.60	19.82	20.20	993,118	+0.28(+1.42%)
Apr 30, 2008	19.59	19.93	19.34	19.92	1,163,475	+0.43(+2.19%)
Apr 29, 2008	19.81	20.00	19.26	19.49	752,037	-0.31(-1.58%)
Apr 28, 2008	18.77	19.81	18.48	19.80	1,008,392	+1.05(+5.62%)
Apr 25, 2008	18.56	18.89	18.33	18.75	548,402	+0.31(+1.66%)
Apr 24, 2008	18.17	18.58	17.90	18.45	561,118	+0.31(+1.73%)
Apr 23, 2008	18.48	18.48	17.75	18.13	527,557	-0.31(-1.66%)
Apr 22, 2008	18.70	18.70	18.01	18.44	524,417	-0.45(-2.39%)
Apr 21, 2008	18.91	19.03	18.50	18.89	502,095	-0.21(-1.08%)
Apr 18, 2008	19.06	19.38	18.89	19.09	417,976	+0.46(+2.46%)
Apr 17, 2008	18.51	18.86	18.46	18.64	330,463	+0.00(+0.00%)
Apr 16, 2008	18.05	18.66	18.05	18.64	486,708	+0.73(+4.10%)
Apr 15, 2008	17.70	18.12	17.59	17.90	404,968	+0.28(+1.60%)
Apr 14, 2008	17.78	18.00	17.44	17.62	316,162	-0.23(-1.28%)
Apr 11, 2008	18.10	18.14	17.72	17.85	413,868	-0.46(-2.50%)
Apr 10, 2008	18.25	18.44	17.90	18.31	493,866	+0.01(+0.04%)
Apr 09, 2008	18.02	18.49	18.01	18.30	911,714	+0.28(+1.53%)
Apr 08, 2008	18.07	18.16	17.78	18.02	836,509	-0.23(-1.26%)
Apr 07, 2008	18.90	19.05	18.13	18.25	762,927	-0.54(-2.88%)
Apr 04, 2008	19.37	19.42	18.70	18.80	829,439	-0.60(-3.11%)
Apr 03, 2008	18.55	19.41	18.47	19.40	853,530	+0.72(+3.84%)
Apr 02, 2008	18.35	19.12	18.32	18.68	701,783	+0.37(+2.00%)
Apr 01, 2008	17.88	18.34	17.57	18.32	404,703	+0.79(+4.49%)
Mar 31, 2008	17.38	17.71	17.14	17.53	493,610	+0.14(+0.79%)
Mar 28, 2008	17.87	17.94	17.35	17.39	362,020	-0.53(-2.94%)
Mar 27, 2008	18.24	18.44	17.86	17.92	418,385	-0.33(-1.80%)
Mar 26, 2008	18.55	18.58	18.04	18.25	407,268	-0.44(-2.33%)
Mar 25, 2008	18.12	18.74	17.97	18.68	410,410	+0.60(+3.29%)
Mar 24, 2008	18.02	18.28	17.83	18.09	618,964	+0.18(+0.98%)
Mar 21, 2008	17.76	18.32	17.32	17.91	1,681,399	+0.00(+0.00%)
Mar 20, 2008	17.76	18.32	17.32	17.91	1,681,399	+0.41(+2.36%)
Mar 19, 2008	17.27	18.00	17.14	17.50	1,050,173	+0.32(+1.87%)
Mar 18, 2008	16.70	17.25	16.54	17.18	960,120	+1.01(+6.24%)
Mar 17, 2008	15.80	16.46	15.56	16.17	530,372	-0.07(-0.42%)
Mar 14, 2008	16.83	16.95	16.02	16.24	777,683	-0.47(-2.83%)
Mar 13, 2008	15.86	16.80	15.65	16.71	531,312	+0.60(+3.75%)
Mar 12, 2008	16.60	16.71	16.02	16.11	658,445	-0.43(-2.59%)
Mar 11, 2008	16.20	16.57	15.90	16.54	712,044	+0.86(+5.46%)
Mar 10, 2008	16.39	16.39	15.66	15.68	340,940	-0.64(-3.93%)
Mar 07, 2008	16.21	16.68	16.12	16.32	486,272	-0.05(-0.28%)
Mar 06, 2008	16.66	16.75	16.29	16.37	486,665	-0.34(-2.01%)
Mar 05, 2008	16.86	16.95	16.54	16.70	579,104	+0.02(+0.09%)
Mar 04, 2008	16.71	16.98	16.42	16.69	639,918	-0.27(-1.58%)
Mar 03, 2008	17.35	17.47	16.48	16.96	879,638	-0.41(-2.37%)
Feb 29, 2008	17.41	17.62	17.26	17.37	697,986	-0.21(-1.17%)
Feb 28, 2008	17.64	17.77	17.37	17.57	793,635	-0.21(-1.20%)
Feb 27, 2008	17.83	18.36	17.57	17.79	985,031	-0.23(-1.27%)
Feb 26, 2008	18.25	18.29	17.80	18.02	1,308,019	-0.30(-1.63%)
Feb 25, 2008	18.09	18.44	17.72	18.32	880,720	+0.21(+1.18%)
Feb 22, 2008	18.29	18.41	17.66	18.10	487,367	-0.26(-1.41%)
Feb 21, 2008	18.98	19.40	18.22	18.36	716,774	-0.50(-2.63%)
Feb 20, 2008	19.47	19.47	18.44	18.86	1,290,948	-0.78(-3.97%)
Feb 19, 2008	17.68	19.66	17.60	19.64	2,479,217	+2.50(+14.57%)
Feb 18, 2008	19.24	19.67	17.01	17.14	0	+0.00(+0.00%)
Feb 15, 2008	19.24	19.67	17.01	17.14	2,677,662	-2.98(-14.81%)
Feb 14, 2008	20.60	20.71	19.69	20.12	526,861	-0.49(-2.37%)
Feb 13, 2008	19.73	20.68	19.62	20.61	586,257	+1.03(+5.27%)
Feb 12, 2008	19.84	19.86	19.32	19.58	576,590	-0.21(-1.04%)
Feb 11, 2008	19.95	19.98	19.60	19.78	421,855	-0.15(-0.77%)
Feb 08, 2008	20.26	20.29	19.79	19.93	529,831	-0.23(-1.14%)
Feb 07, 2008	19.86	20.81	19.67	20.16	874,564	+0.18(+0.92%)
Feb 06, 2008	20.08	20.76	19.90	19.98	416,094	+0.02(+0.11%)
Feb 05, 2008	20.22	20.45	19.90	19.96	354,950	-0.73(-3.54%)
Feb 04, 2008	20.90	20.90	20.43	20.69	348,665	-0.13(-0.62%)
Feb 01, 2008	20.48	21.08	20.26	20.82	521,362	+0.47(+2.33%)
Jan 31, 2008	19.46	20.55	19.20	20.35	672,585	+0.60(+3.06%)
Jan 30, 2008	19.75	20.45	19.61	19.74	531,050	-0.14(-0.69%)
Jan 29, 2008	19.95	20.02	19.43	19.88	352,724	+0.06(+0.31%)
Jan 28, 2008	19.09	19.86	18.90	19.82	415,701	+0.73(+3.80%)
Jan 25, 2008	19.52	19.99	19.07	19.09	921,260	-0.08(-0.44%)
Jan 24, 2008	19.83	20.26	18.97	19.18	568,496	-0.50(-2.52%)
Jan 23, 2008	18.13	19.73	17.67	19.67	969,927	+1.05(+5.62%)
Jan 22, 2008	18.04	19.29	18.04	18.63	782,234	-0.19(-1.01%)
Jan 21, 2008	18.57	19.60	18.33	18.82	0	+0.00(+0.00%)
Jan 18, 2008	18.57	19.60	18.33	18.82	875,395	+0.25(+1.36%)
Jan 17, 2008	19.63	20.23	18.48	18.57	1,266,090	-0.99(-5.08%)
Jan 16, 2008	20.13	20.74	19.47	19.56	795,298	-0.59(-2.92%)
Jan 15, 2008	20.98	21.11	20.07	20.15	1,037,355	-1.08(-5.11%)
Jan 14, 2008	21.57	21.72	21.20	21.23	699,950	-0.15(-0.71%)
Jan 11, 2008	21.85	22.04	21.31	21.39	542,769	-0.70(-3.18%)
Jan 10, 2008	21.65	22.47	21.56	22.09	623,225	+0.10(+0.45%)
Jan 09, 2008	22.24	22.47	21.25	21.99	931,704	-0.36(-1.61%)
Jan 08, 2008	24.49	24.49	22.29	22.35	841,922	-1.99(-8.16%)
Jan 07, 2008	24.28	24.91	23.95	24.33	602,809	-0.27(-1.09%)
Jan 04, 2008	25.43	25.56	24.56	24.60	415,832	-1.12(-4.36%)
Jan 03, 2008	25.62	26.08	25.52	25.72	533,800	+0.14(+0.54%)
Jan 02, 2008	25.51	25.89	25.20	25.59	819,619	+0.08(+0.33%)
Jan 01, 2008	25.92	25.96	25.22	25.50	0	+0.00(+0.00%)
Dec 31, 2007	25.92	25.96	25.22	25.50	574,663	-0.65(-2.48%)
Dec 28, 2007	25.54	26.33	25.54	26.15	613,274	+0.56(+2.18%)
Dec 27, 2007	26.11	26.11	25.52	25.59	412,952	-0.57(-2.19%)
Dec 26, 2007	25.59	26.24	25.46	26.17	542,965	+0.58(+2.27%)
Dec 24, 2007	25.14	25.97	25.14	25.59	190,633	+0.28(+1.09%)
Dec 21, 2007	24.25	25.61	24.20	25.31	1,192,114	+1.28(+5.31%)
Dec 20, 2007	23.30	24.07	22.88	24.04	539,129	+0.93(+4.03%)
Dec 19, 2007	22.58	23.26	22.35	23.10	566,401	+0.40(+1.78%)
Dec 18, 2007	21.94	22.91	21.79	22.70	639,591	+0.75(+3.41%)
Dec 17, 2007	22.95	22.95	21.94	21.95	692,225	-1.19(-5.15%)
Dec 14, 2007	23.03	23.31	23.03	23.14	400,252	-0.19(-0.82%)
Dec 13, 2007	23.25	23.49	22.96	23.33	355,330	-0.07(-0.29%)
Dec 12, 2007	23.23	23.72	23.05	23.40	518,613	+0.28(+1.22%)
Dec 11, 2007	23.76	23.90	23.03	23.12	861,387	-0.57(-2.42%)
Dec 10, 2007	23.72	24.07	23.54	23.69	426,699	+0.37(+1.57%)
Dec 07, 2007	23.46	23.58	23.17	23.33	367,729	-0.11(-0.49%)
Dec 06, 2007	23.18	23.67	23.18	23.44	620,737	+0.14(+0.59%)
Dec 05, 2007	23.32	23.60	23.09	23.30	777,984	+0.40(+1.73%)
Dec 04, 2007	23.04	23.43	22.66	22.91	1,057,650	-0.40(-1.70%)
Dec 03, 2007	23.44	24.13	23.29	23.30	522,848	-0.34(-1.45%)
Nov 30, 2007	24.36	24.56	23.52	23.65	533,669	-0.40(-1.68%)
Nov 29, 2007	24.28	24.52	23.88	24.05	258,325	-0.34(-1.38%)
Nov 28, 2007	23.81	24.44	23.51	24.39	674,719	+0.88(+3.74%)
Nov 27, 2007	23.59	23.94	23.33	23.51	500,151	+0.04(+0.16%)
Nov 26, 2007	24.12	24.58	23.41	23.47	536,418	-0.40(-1.70%)
Nov 23, 2007	23.88	24.08	23.47	23.88	256,360	+0.31(+1.30%)
Nov 21, 2007	24.41	25.15	23.57	23.57	772,355	-0.93(-3.80%)
Nov 20, 2007	24.69	24.99	23.79	24.50	508,458	-0.24(-0.99%)
Nov 19, 2007	25.59	25.69	24.59	24.75	516,308	-1.09(-4.23%)
Nov 16, 2007	26.33	26.33	25.48	25.84	514,160	-0.47(-1.77%)
Nov 15, 2007	26.27	26.44	25.71	26.30	702,744	-0.12(-0.46%)
Nov 14, 2007	26.43	26.80	26.00	26.43	472,719	+0.11(+0.41%)
Nov 13, 2007	26.33	26.42	25.67	26.32	560,902	+0.12(+0.47%)
Nov 12, 2007	26.59	26.78	26.08	26.20	576,831	-0.48(-1.80%)
Nov 09, 2007	26.13	26.92	26.04	26.68	520,183	+0.01(+0.03%)
Nov 08, 2007	26.73	26.73	25.69	26.67	744,751	+0.19(+0.72%)
Nov 07, 2007	26.54	26.84	26.33	26.48	473,965	-0.53(-1.98%)
Nov 06, 2007	26.52	27.05	25.59	27.01	618,250	+0.63(+2.40%)
Nov 05, 2007	25.82	26.73	25.40	26.38	1,463,880	+0.47(+1.80%)
Nov 02, 2007	26.88	27.69	24.62	25.91	1,286,122	-0.93(-3.47%)
Nov 01, 2007	27.48	27.96	26.37	26.85	957,096	-1.21(-4.30%)
Oct 31, 2007	27.46	28.18	27.18	28.05	454,195	+0.65(+2.37%)
Oct 30, 2007	27.45	27.85	27.24	27.40	598,217	-0.21(-0.75%)
Oct 29, 2007	27.60	27.83	27.14	27.61	444,768	+0.04(+0.14%)
Oct 26, 2007	26.97	27.75	26.66	27.57	544,798	+0.92(+3.47%)
Oct 25, 2007	26.79	27.00	26.17	26.65	586,172	-0.22(-0.82%)
Oct 24, 2007	26.75	26.98	26.24	26.87	681,096	-0.05(-0.17%)
Oct 23, 2007	26.62	27.10	26.43	26.92	654,910	+0.45(+1.70%)
Oct 22, 2007	26.01	26.56	25.88	26.46	851,566	+0.04(+0.14%)
Oct 19, 2007	27.79	27.84	26.43	26.43	655,695	-1.41(-5.08%)
Oct 18, 2007	27.31	28.09	27.04	27.84	669,443	+0.53(+1.93%)
Oct 17, 2007	27.56	27.61	26.99	27.31	798,540	+0.06(+0.22%)
Oct 16, 2007	26.46	27.50	25.87	27.25	820,405	+0.82(+3.12%)
Oct 15, 2007	26.88	26.88	25.59	26.43	614,322	-0.39(-1.45%)
Oct 12, 2007	26.36	26.97	26.22	26.82	310,172	+0.65(+2.48%)
Oct 11, 2007	26.37	27.08	26.00	26.17	624,010	-0.11(-0.44%)
Oct 10, 2007	26.63	27.10	26.17	26.28	606,728	-0.34(-1.29%)
Oct 09, 2007	25.80	26.81	25.66	26.62	888,096	+0.82(+3.20%)
Oct 08, 2007	25.19	26.01	25.18	25.80	611,834	+0.70(+2.77%)
Oct 05, 2007	24.56	25.56	24.48	25.11	375,899	+0.76(+3.11%)
Oct 04, 2007	23.75	24.60	23.63	24.35	307,030	+0.72(+3.04%)
Oct 03, 2007	24.59	24.70	23.56	23.63	602,276	-1.15(-4.65%)
Oct 02, 2007	24.66	25.13	24.56	24.78	487,320	+0.11(+0.46%)
Oct 01, 2007	24.21	25.13	24.21	24.67	488,498	+0.29(+1.19%)
Sep 28, 2007	24.75	24.83	24.27	24.38	582,375	-0.44(-1.78%)
Sep 27, 2007	24.71	24.89	24.47	24.82	376,946	+0.31(+1.25%)
Sep 26, 2007	24.63	24.89	24.20	24.52	411,642	+0.12(+0.50%)
Sep 25, 2007	24.56	25.08	23.98	24.39	413,214	-0.13(-0.53%)
Sep 24, 2007	24.37	25.01	24.10	24.52	282,153	+0.03(+0.12%)
Sep 21, 2007	24.61	25.04	24.42	24.49	669,836	+0.11(+0.47%)
Sep 20, 2007	24.72	24.79	24.20	24.38	651,244	-0.41(-1.66%)
Sep 19, 2007	25.20	25.56	24.70	24.79	688,559	-0.28(-1.10%)
Sep 18, 2007	24.03	25.08	23.71	25.07	500,806	+1.13(+4.72%)
Sep 17, 2007	23.86	24.06	23.55	23.94	847,900	+0.00(+0.00%)
Sep 14, 2007	23.36	24.04	22.99	23.94	527,384	+0.58(+2.49%)
Sep 13, 2007	23.33	23.75	23.23	23.36	327,717	+0.08(+0.36%)
Sep 12, 2007	23.91	23.95	23.24	23.27	577,269	-0.68(-2.84%)
Sep 11, 2007	23.35	24.11	23.35	23.95	575,697	+0.68(+2.92%)
Sep 10, 2007	23.73	23.88	22.73	23.27	397,371	-0.26(-1.10%)
Sep 07, 2007	23.62	23.81	23.32	23.53	444,113	-0.55(-2.28%)
Sep 06, 2007	24.07	24.25	23.34	24.08	380,350	+0.01(+0.03%)
Sep 05, 2007	24.25	24.68	23.86	24.07	377,339	-0.43(-1.75%)
Sep 04, 2007	23.97	24.82	23.97	24.50	424,212	+0.47(+1.97%)
Aug 31, 2007	24.14	24.20	23.79	24.03	426,176	+0.18(+0.77%)
Aug 30, 2007	23.22	24.21	23.22	23.84	355,474	+0.33(+1.40%)
Aug 29, 2007	23.07	23.78	22.77	23.52	476,976	+0.53(+2.29%)
Aug 28, 2007	23.91	23.91	22.93	22.99	479,595	-0.94(-3.93%)
Aug 27, 2007	24.30	24.30	23.89	23.93	486,272	-0.52(-2.12%)
Aug 24, 2007	24.08	24.47	23.98	24.45	424,081	+0.47(+1.94%)
Aug 23, 2007	24.69	24.72	23.91	23.98	558,807	-0.54(-2.21%)
Aug 22, 2007	24.02	24.59	23.94	24.52	444,768	+0.72(+3.02%)
Aug 21, 2007	22.96	23.92	22.96	23.81	507,614	+0.27(+1.14%)
Aug 20, 2007	23.06	23.63	23.03	23.54	583,029	+0.53(+2.32%)
Aug 17, 2007	22.68	24.36	22.68	23.00	1,103,213	+0.22(+0.97%)
Aug 16, 2007	22.16	23.13	21.77	22.78	1,143,278	+0.24(+1.08%)
Aug 15, 2007	23.59	23.74	22.48	22.54	789,375	-0.99(-4.22%)
Aug 14, 2007	23.89	24.61	23.28	23.53	1,293,323	-0.45(-1.88%)
Aug 13, 2007	24.44	24.55	23.26	23.98	837,426	-0.37(-1.51%)
Aug 10, 2007	23.62	24.85	22.68	24.35	1,082,395	+0.14(+0.57%)
Aug 09, 2007	22.00	24.44	21.94	24.21	2,178,277	+1.66(+7.38%)
Aug 08, 2007	22.36	22.67	22.13	22.55	1,561,467	+0.47(+2.15%)
Aug 07, 2007	20.70	22.14	20.64	22.07	1,099,023	+1.16(+5.55%)
Aug 06, 2007	21.58	21.58	20.16	20.91	1,038,403	-0.18(-0.87%)
Aug 03, 2007	21.18	22.36	20.79	21.10	1,175,617	-1.27(-5.67%)
Aug 02, 2007	22.73	23.25	19.86	22.36	3,352,323	-1.16(-4.94%)
Aug 01, 2007	24.00	24.42	23.05	23.52	1,297,775	-0.31(-1.28%)
Jul 31, 2007	24.06	24.48	23.77	23.83	897,130	+0.03(+0.13%)
Jul 30, 2007	23.01	24.00	22.66	23.80	1,259,936	+0.77(+3.35%)
Jul 27, 2007	23.28	23.68	22.97	23.03	1,042,724	-0.47(-2.02%)
Jul 26, 2007	24.86	24.86	22.97	23.50	1,348,575	-0.97(-3.96%)
Jul 25, 2007	24.44	24.92	24.11	24.47	994,280	+0.11(+0.44%)
Jul 24, 2007	24.69	24.98	24.26	24.36	678,832	-0.65(-2.60%)
Jul 23, 2007	25.28	25.56	25.00	25.01	602,669	-0.13(-0.52%)
Jul 20, 2007	25.55	25.59	24.59	25.14	718,934	-0.62(-2.40%)
Jul 19, 2007	25.82	26.14	25.70	25.76	478,155	+0.15(+0.57%)
Jul 18, 2007	25.78	25.78	25.31	25.62	714,745	-0.31(-1.18%)
Jul 17, 2007	25.68	26.30	25.66	25.92	902,498	+0.43(+1.68%)
Jul 16, 2007	25.49	25.65	25.27	25.49	530,265	-0.08(-0.33%)
Jul 13, 2007	25.66	25.82	25.47	25.58	307,553	-0.02(-0.06%)
Jul 12, 2007	25.43	25.77	25.33	25.59	707,674	+0.39(+1.55%)
Jul 11, 2007	24.86	25.24	24.80	25.20	743,156	+0.34(+1.35%)
Jul 10, 2007	25.21	25.44	24.82	24.87	588,659	-0.33(-1.30%)
Jul 09, 2007	25.48	25.62	25.12	25.20	461,134	-0.06(-0.24%)
Jul 06, 2007	25.28	25.43	25.09	25.26	305,982	-0.08(-0.30%)
Jul 05, 2007	25.20	25.59	25.17	25.33	722,862	+0.24(+0.97%)
Jul 03, 2007	25.17	25.49	24.97	25.09	296,032	+0.04(+0.15%)