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%)
Oct 02, 2006	19.00	19.25	19.00	19.25	1,500	-0.25(-1.28%)
Sep 29, 2006	19.25	19.50	19.25	19.50	1,600	+0.50(+2.63%)
Sep 28, 2006	19.00	19.25	19.00	19.00	6,400	+0.25(+1.33%)
Sep 27, 2006	19.10	19.15	18.54	18.75	2,500	+0.10(+0.53%)
Sep 26, 2006	18.45	18.73	18.45	18.65	2,200	-0.05(-0.26%)
Sep 25, 2006	18.80	18.91	18.50	18.70	3,400	-0.30(-1.58%)
Sep 22, 2006	20.00	20.25	18.70	19.00	36,200	-0.85(-4.28%)
Sep 21, 2006	19.49	20.00	19.21	19.85	9,900	-0.05(-0.25%)
Sep 20, 2006	20.37	20.37	19.70	19.90	3,800	-0.47(-2.31%)
Sep 19, 2006	20.25	20.37	20.25	20.37	400	-0.03(-0.13%)
Sep 18, 2006	20.37	20.75	20.37	20.40	2,800	-0.46(-2.19%)
Sep 15, 2006	21.10	21.24	20.85	20.85	2,700	-0.15(-0.71%)
Sep 14, 2006	21.00	21.00	21.00	21.00	0	+0.00(+0.00%)
Sep 13, 2006	20.76	21.35	20.76	21.00	8,400	-0.01(-0.05%)
Sep 12, 2006	21.25	21.25	20.72	21.01	700	-0.29(-1.36%)
Sep 11, 2006	21.30	21.30	21.30	21.30	200	+0.02(+0.10%)
Sep 08, 2006	21.80	21.80	20.01	21.28	8,000	-0.72(-3.28%)
Sep 07, 2006	22.00	22.05	21.65	22.00	12,100	-0.06(-0.27%)
Sep 06, 2006	22.10	22.12	22.06	22.06	4,300	-0.04(-0.18%)
Sep 05, 2006	22.10	22.10	22.08	22.10	1,100	+0.00(+0.00%)
Sep 01, 2006	22.15	22.15	22.00	22.10	1,300	-0.16(-0.72%)
Aug 31, 2006	22.02	22.26	21.96	22.26	5,000	+0.11(+0.50%)
Aug 30, 2006	22.05	22.15	21.92	22.15	5,400	+0.19(+0.87%)
Aug 29, 2006	21.90	22.00	21.80	21.96	1,300	-0.04(-0.18%)
Aug 28, 2006	21.95	22.00	21.75	22.00	6,000	+0.18(+0.82%)
Aug 25, 2006	21.70	21.82	21.50	21.82	2,800	+0.12(+0.55%)
Aug 24, 2006	21.80	21.85	21.70	21.70	3,200	-0.29(-1.32%)
Aug 23, 2006	21.99	21.99	21.99	21.99	800	+0.00(+0.00%)
Aug 22, 2006	21.85	21.99	21.70	21.99	2,600	-0.01(-0.05%)
Aug 21, 2006	21.70	22.12	21.70	22.00	3,200	+0.10(+0.46%)
Aug 18, 2006	21.80	21.90	21.80	21.90	800	+0.00(+0.00%)
Aug 17, 2006	21.89	22.02	21.88	21.90	7,100	-0.03(-0.14%)
Aug 16, 2006	21.30	21.93	21.30	21.93	3,100	+0.70(+3.30%)
Aug 15, 2006	21.50	21.50	21.13	21.23	2,000	-0.12(-0.56%)
Aug 14, 2006	23.35	23.45	21.28	21.35	16,900	-1.40(-6.15%)
Aug 11, 2006	22.75	22.75	22.75	22.75	700	+0.00(+0.00%)
Aug 10, 2006	23.20	23.20	22.51	22.75	4,400	-0.77(-3.27%)
Aug 09, 2006	23.65	23.65	23.51	23.52	1,600	-0.29(-1.22%)
Aug 08, 2006	23.75	23.85	23.75	23.81	800	-0.04(-0.17%)
Aug 07, 2006	23.85	23.85	23.85	23.85	300	+0.00(+0.00%)
Aug 04, 2006	24.20	24.20	23.80	23.85	1,900	-0.45(-1.85%)
Aug 03, 2006	24.27	24.30	24.16	24.30	1,200	+0.24(+0.98%)
Aug 02, 2006	24.11	24.21	24.04	24.06	1,200	-0.10(-0.40%)