Barnwell Industries (NY: BRN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2006	20.00	21.09	20.00	21.08	13,800	+0.88(+4.36%)
Oct 30, 2006	20.25	20.25	20.05	20.20	5,700	-0.05(-0.25%)
Oct 27, 2006	20.65	20.65	20.25	20.25	2,100	-0.27(-1.32%)
Oct 26, 2006	20.25	20.71	19.77	20.52	7,900	+0.52(+2.60%)
Oct 25, 2006	19.60	20.20	19.60	20.00	7,200	+0.43(+2.20%)
Oct 24, 2006	19.50	19.74	19.44	19.57	5,300	-0.18(-0.91%)
Oct 23, 2006	19.75	20.00	19.75	19.75	3,600	+0.17(+0.87%)
Oct 20, 2006	19.80	19.80	19.45	19.58	5,500	-0.28(-1.41%)
Oct 19, 2006	19.70	19.93	19.70	19.86	3,800	+0.20(+1.02%)
Oct 18, 2006	19.91	19.91	19.51	19.66	4,400	-0.29(-1.45%)
Oct 17, 2006	20.65	20.65	19.50	19.95	9,300	-0.88(-4.22%)
Oct 16, 2006	21.80	21.80	20.50	20.83	7,700	-1.18(-5.36%)
Oct 13, 2006	21.40	22.15	21.30	22.01	3,400	+0.45(+2.09%)
Oct 12, 2006	22.00	22.50	19.70	21.56	24,400	+0.21(+0.98%)
Oct 11, 2006	20.50	21.75	20.42	21.35	27,500	+2.36(+12.42%)
Oct 10, 2006	17.40	19.50	17.15	18.99	20,100	+1.74(+10.10%)
Oct 09, 2006	17.35	17.35	17.10	17.25	13,800	-0.06(-0.35%)
Oct 06, 2006	17.40	17.40	17.28	17.31	1,200	+0.09(+0.52%)
Oct 05, 2006	17.60	17.81	16.82	17.22	25,600	-0.12(-0.71%)
Oct 04, 2006	18.95	19.10	17.02	17.34	39,700	-1.86(-9.67%)
Oct 03, 2006	19.20	19.21	19.20	19.20	3,800	-0.05(-0.26%)