Barnwell Industries (NY: BRN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	4.200	4.341	4.194	4.247	67,200	+2.11(+98.55%)
Jan 28, 2005	2.122	2.139	2.118	2.139	25,200	+0.02(+0.98%)
Jan 27, 2005	2.104	2.118	2.103	2.118	101,400	+0.01(+0.53%)
Jan 26, 2005	2.123	2.123	2.107	2.107	30,000	-0.01(-0.47%)
Jan 25, 2005	2.132	2.132	2.117	2.117	14,400	-0.01(-0.31%)
Jan 24, 2005	2.106	2.167	2.106	2.124	73,200	+0.02(+0.99%)
Jan 21, 2005	2.097	2.222	2.097	2.103	52,200	+0.02(+0.93%)
Jan 20, 2005	2.056	2.139	2.049	2.083	103,800	+0.01(+0.68%)
Jan 19, 2005	2.097	2.111	2.056	2.069	37,800	-0.01(-0.68%)
Jan 18, 2005	2.042	2.118	2.021	2.083	60,600	+0.00(+0.00%)
Jan 14, 2005	2.049	2.146	2.014	2.083	118,200	+0.03(+1.35%)
Jan 13, 2005	2.083	2.125	2.017	2.056	163,800	-0.08(-3.90%)
Jan 12, 2005	2.336	2.356	2.139	2.139	185,400	-0.20(-8.44%)
Jan 11, 2005	2.397	2.500	2.278	2.336	199,800	-0.05(-2.04%)
Jan 10, 2005	2.215	2.386	2.215	2.385	406,800	+0.17(+7.65%)
Jan 07, 2005	2.181	2.215	2.168	2.215	28,200	+0.03(+1.40%)
Jan 06, 2005	2.188	2.208	2.174	2.185	100,800	-0.00(-0.13%)
Jan 05, 2005	2.139	2.222	2.139	2.188	245,400	+0.06(+2.94%)
Jan 04, 2005	2.139	2.292	2.090	2.125	495,600	-0.01(-0.64%)