Barnwell Industries (NY: BRN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2004	1.208	1.208	1.201	1.201	3,000	-0.01(-1.03%)
Apr 29, 2004	1.235	1.235	1.201	1.214	19,200	-0.03(-2.24%)
Apr 28, 2004	1.251	1.251	1.242	1.242	1,800	-0.02(-1.22%)
Apr 27, 2004	1.257	1.257	1.257	1.257	1,200	+0.00(+0.00%)
Apr 26, 2004	1.260	1.260	1.257	1.257	17,400	+0.00(+0.00%)
Apr 23, 2004	1.250	1.257	1.250	1.257	33,600	+0.01(+0.56%)
Apr 22, 2004	1.251	1.251	1.229	1.250	10,800	+0.00(+0.22%)
Apr 21, 2004	1.250	1.250	1.247	1.247	7,800	-0.00(-0.22%)
Apr 20, 2004	1.250	1.250	1.242	1.250	37,200	+0.01(+1.12%)
Apr 19, 2004	1.235	1.236	1.235	1.236	7,200	+0.01(+0.52%)
Apr 16, 2004	1.229	1.236	1.229	1.230	28,200	+0.00(+0.04%)
Apr 15, 2004	1.222	1.229	1.219	1.229	18,000	+0.01(+0.77%)
Apr 14, 2004	1.199	1.229	1.199	1.220	7,200	+0.02(+1.76%)
Apr 13, 2004	1.199	1.199	1.194	1.199	24,600	+0.00(+0.35%)
Apr 12, 2004	1.174	1.194	1.174	1.194	37,800	+0.03(+2.36%)
Apr 08, 2004	1.167	1.167	1.167	1.167	1,200	+0.00(+0.02%)
Apr 07, 2004	1.167	1.167	1.153	1.167	3,000	+0.01(+0.62%)
Apr 06, 2004	1.167	1.167	1.153	1.159	9,000	-0.01(-0.50%)
Apr 05, 2004	1.181	1.181	1.160	1.165	6,000	-0.01(-1.27%)
Apr 02, 2004	1.174	1.181	1.167	1.180	16,200	+0.01(+0.59%)