Barnes & Noble (NY: BKS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2006	38.31	38.97	37.83	37.94	790,000	-0.33(-0.86%)
Sep 28, 2006	38.61	38.98	37.81	38.27	706,900	-0.19(-0.49%)
Sep 27, 2006	37.25	38.64	37.25	38.46	1,107,600	+0.36(+0.94%)
Sep 26, 2006	38.41	39.15	37.74	38.10	781,000	-0.22(-0.57%)
Sep 25, 2006	38.25	38.48	37.32	38.32	1,590,900	+1.63(+4.44%)
Sep 22, 2006	35.50	36.69	35.45	36.69	918,400	+1.22(+3.44%)
Sep 21, 2006	36.66	36.66	35.44	35.47	593,800	-1.18(-3.22%)
Sep 20, 2006	36.02	36.75	35.98	36.65	747,500	+0.80(+2.23%)
Sep 19, 2006	36.62	36.72	35.65	35.85	946,300	-0.42(-1.16%)
Sep 18, 2006	35.94	36.51	35.80	36.27	741,400	+0.06(+0.17%)
Sep 15, 2006	36.74	37.00	35.88	36.21	896,000	-0.14(-0.39%)
Sep 14, 2006	36.46	36.59	35.85	36.35	434,100	-0.11(-0.30%)
Sep 13, 2006	36.55	36.63	35.97	36.46	728,000	-0.45(-1.22%)
Sep 12, 2006	35.86	37.06	35.75	36.91	1,008,400	+0.92(+2.56%)
Sep 11, 2006	35.71	36.23	35.27	35.99	672,000	+0.28(+0.78%)
Sep 08, 2006	35.25	35.79	35.03	35.71	905,800	-0.03(-0.08%)
Sep 07, 2006	35.87	35.94	35.32	35.74	800,200	-0.12(-0.33%)
Sep 06, 2006	35.85	36.45	35.63	35.86	838,600	-0.84(-2.29%)
Sep 05, 2006	36.40	36.99	36.40	36.70	554,700	+0.19(+0.52%)
Sep 01, 2006	36.41	36.57	35.95	36.51	306,100	+0.15(+0.41%)
Aug 31, 2006	36.69	36.90	36.12	36.36	598,300	-0.23(-0.63%)
Aug 30, 2006	35.18	36.62	35.12	36.59	922,000	+1.49(+4.25%)
Aug 29, 2006	35.10	35.40	34.54	35.10	955,300	-0.17(-0.48%)
Aug 28, 2006	34.94	35.50	34.94	35.27	541,300	+0.32(+0.92%)
Aug 25, 2006	35.37	35.38	34.80	34.95	765,100	-0.54(-1.52%)
Aug 24, 2006	36.18	36.18	35.49	35.49	749,600	-0.47(-1.31%)
Aug 23, 2006	35.20	36.10	35.05	35.96	705,600	-0.10(-0.28%)
Aug 22, 2006	36.08	36.12	35.50	36.06	613,800	-0.16(-0.44%)
Aug 21, 2006	36.41	36.54	35.95	36.22	543,700	-0.80(-2.16%)
Aug 18, 2006	38.05	38.35	36.31	37.02	1,369,900	-0.24(-0.64%)
Aug 17, 2006	35.25	37.48	35.19	37.26	1,523,100	+1.91(+5.40%)
Aug 16, 2006	35.22	35.52	34.56	35.35	839,100	+0.23(+0.65%)
Aug 15, 2006	33.60	35.17	33.60	35.12	878,300	+0.63(+1.83%)
Aug 14, 2006	33.56	35.07	33.56	34.49	925,000	+1.06(+3.17%)
Aug 11, 2006	33.24	33.62	33.21	33.43	530,200	+0.05(+0.15%)
Aug 10, 2006	32.59	33.47	32.33	33.38	640,000	+0.80(+2.46%)
Aug 09, 2006	33.10	33.33	32.52	32.58	577,300	-0.30(-0.91%)
Aug 08, 2006	33.31	33.51	32.82	32.88	414,000	-0.36(-1.08%)
Aug 07, 2006	33.34	33.40	33.00	33.24	426,600	-0.26(-0.78%)
Aug 04, 2006	33.20	33.73	33.14	33.50	609,500	+0.50(+1.52%)
Aug 03, 2006	32.87	33.14	32.68	33.00	686,600	+0.08(+0.24%)
Aug 02, 2006	32.95	33.10	32.80	32.92	401,700	+0.03(+0.09%)
Aug 01, 2006	33.35	33.35	32.64	32.89	886,000	-0.63(-1.88%)
Jul 31, 2006	33.86	33.96	33.33	33.52	471,900	-0.33(-0.97%)
Jul 28, 2006	33.41	33.99	33.20	33.85	517,400	+0.64(+1.93%)
Jul 27, 2006	34.17	34.20	33.15	33.21	627,100	-0.78(-2.29%)
Jul 26, 2006	34.05	34.27	33.84	33.99	666,900	-0.28(-0.82%)
Jul 25, 2006	33.69	34.37	33.69	34.27	1,297,500	+0.49(+1.45%)
Jul 24, 2006	33.54	34.42	33.50	33.78	990,100	+0.25(+0.75%)
Jul 21, 2006	34.10	34.11	33.42	33.53	742,300	-0.56(-1.64%)
Jul 20, 2006	35.07	35.20	34.02	34.09	918,500	-0.97(-2.77%)
Jul 19, 2006	35.02	35.78	35.02	35.06	1,628,800	+0.04(+0.11%)
Jul 18, 2006	34.52	35.03	34.39	35.02	1,801,700	+0.52(+1.51%)
Jul 17, 2006	33.25	34.58	33.25	34.50	1,659,400	+1.20(+3.60%)
Jul 14, 2006	33.01	33.81	33.00	33.30	1,016,400	-0.75(-2.20%)
Jul 13, 2006	34.05	34.41	33.65	34.05	1,207,200	-0.51(-1.48%)
Jul 12, 2006	35.04	35.15	34.41	34.56	516,400	-0.58(-1.65%)
Jul 11, 2006	34.97	35.18	34.63	35.14	866,900	-0.04(-0.11%)
Jul 10, 2006	35.70	35.87	34.90	35.18	605,400	-0.62(-1.73%)
Jul 07, 2006	35.64	36.02	35.35	35.80	705,900	+0.09(+0.25%)
Jul 06, 2006	35.74	36.00	35.46	35.71	468,100	-0.14(-0.39%)
Jul 05, 2006	36.23	36.24	35.31	35.85	440,800	-0.55(-1.51%)