Barnwell Industries (NY: BRN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2005	8.556	8.661	8.528	8.630	10,200	+0.02(+0.28%)
Oct 28, 2005	8.500	8.611	8.500	8.606	11,400	+0.11(+1.24%)
Oct 27, 2005	8.528	8.557	8.444	8.500	13,200	-0.11(-1.29%)
Oct 26, 2005	8.583	8.611	8.520	8.611	15,900	+0.10(+1.17%)
Oct 25, 2005	8.611	8.611	8.473	8.511	19,200	-0.10(-1.16%)
Oct 24, 2005	8.583	8.611	8.479	8.611	16,500	+0.06(+0.65%)
Oct 21, 2005	8.556	8.556	8.366	8.556	60,900	+0.11(+1.32%)
Oct 20, 2005	8.489	8.583	8.389	8.444	35,400	+0.17(+2.00%)
Oct 19, 2005	7.989	8.422	7.934	8.279	39,000	+0.50(+6.44%)
Oct 18, 2005	7.333	8.000	7.333	7.778	53,100	+0.61(+8.53%)
Oct 17, 2005	6.889	7.167	6.889	7.167	26,100	+0.32(+4.74%)
Oct 14, 2005	6.744	6.861	6.667	6.842	4,800	+0.04(+0.62%)
Oct 13, 2005	6.806	6.806	6.672	6.800	7,800	-0.03(-0.50%)
Oct 12, 2005	6.917	6.972	6.834	6.834	4,500	-0.15(-2.21%)
Oct 11, 2005	6.844	6.989	6.844	6.989	4,500	+0.21(+3.15%)
Oct 10, 2005	7.033	7.061	6.667	6.776	16,200	-0.23(-3.28%)
Oct 07, 2005	6.989	7.006	6.944	7.006	12,000	+0.07(+0.96%)
Oct 06, 2005	6.944	6.978	6.833	6.939	6,900	+0.02(+0.32%)
Oct 05, 2005	7.000	7.056	6.917	6.917	3,600	-0.14(-1.97%)
Oct 04, 2005	6.944	7.056	6.944	7.056	1,800	+0.08(+1.20%)
Oct 03, 2005	7.111	7.111	6.972	6.972	8,100	-0.14(-1.92%)
Sep 30, 2005	6.867	7.110	6.866	7.109	24,300	+0.28(+4.03%)
Sep 29, 2005	6.806	6.861	6.797	6.833	3,300	+0.00(+0.02%)
Sep 28, 2005	6.833	6.889	6.780	6.832	18,300	+0.04(+0.52%)
Sep 27, 2005	6.867	6.867	6.797	6.797	900	-0.03(-0.46%)
Sep 26, 2005	6.722	6.861	6.722	6.828	8,700	+0.07(+1.07%)
Sep 23, 2005	6.756	6.756	6.667	6.756	2,100	+0.03(+0.50%)
Sep 22, 2005	6.800	6.800	6.722	6.722	2,400	-0.13(-1.94%)
Sep 21, 2005	6.861	6.944	6.806	6.856	5,700	+0.02(+0.33%)
Sep 20, 2005	6.833	6.833	6.833	6.833	300	+0.00(+0.00%)
Sep 19, 2005	6.806	6.888	6.806	6.833	4,200	+0.08(+1.23%)
Sep 16, 2005	6.806	6.806	6.750	6.750	900	-0.03(-0.41%)
Sep 15, 2005	6.778	6.831	6.772	6.778	4,200	+0.06(+0.83%)
Sep 14, 2005	6.756	6.793	6.717	6.722	3,900	+0.01(+0.15%)
Sep 13, 2005	6.720	6.720	6.712	6.712	900	-0.01(-0.13%)
Sep 12, 2005	6.750	6.750	6.721	6.721	4,200	-0.06(-0.84%)
Sep 09, 2005	6.889	6.889	6.722	6.778	5,400	-0.01(-0.08%)
Sep 08, 2005	7.000	7.000	6.722	6.783	5,100	-0.27(-3.86%)
Sep 07, 2005	6.667	7.056	6.667	7.056	5,700	+0.38(+5.67%)
Sep 06, 2005	6.691	6.708	6.677	6.677	3,300	-0.07(-1.04%)
Sep 02, 2005	6.944	7.000	6.736	6.747	10,800	-0.31(-4.38%)
Sep 01, 2005	7.444	7.444	7.056	7.056	6,300	-0.44(-5.93%)
Aug 31, 2005	7.111	7.500	6.774	7.500	99,600	+0.39(+5.47%)
Aug 30, 2005	6.444	7.111	6.444	7.111	39,900	+0.68(+10.54%)
Aug 29, 2005	6.210	6.433	6.161	6.433	32,100	+0.22(+3.49%)
Aug 26, 2005	6.206	6.220	6.167	6.217	5,100	+0.01(+0.16%)
Aug 25, 2005	6.200	6.220	6.189	6.207	5,700	-0.02(-0.34%)
Aug 24, 2005	6.254	6.254	6.228	6.228	3,300	-0.03(-0.44%)
Aug 23, 2005	6.206	6.256	6.206	6.256	6,600	+0.00(+0.00%)
Aug 22, 2005	6.222	6.300	6.111	6.256	41,700	-0.02(-0.35%)
Aug 19, 2005	6.244	6.306	6.056	6.278	41,700	+0.05(+0.80%)
Aug 18, 2005	6.361	6.361	6.224	6.228	13,500	-0.11(-1.68%)
Aug 17, 2005	6.500	6.639	6.294	6.334	12,300	-0.14(-2.21%)
Aug 16, 2005	6.667	6.778	6.444	6.478	69,900	-0.24(-3.56%)
Aug 15, 2005	6.806	6.831	6.678	6.717	7,200	-0.12(-1.71%)
Aug 12, 2005	6.889	6.944	6.778	6.833	12,900	-0.04(-0.65%)
Aug 11, 2005	6.833	6.922	6.833	6.878	7,500	+0.04(+0.65%)
Aug 10, 2005	6.889	7.022	6.833	6.833	11,400	-0.01(-0.08%)
Aug 09, 2005	7.011	7.011	6.839	6.839	8,700	-0.24(-3.37%)
Aug 08, 2005	7.033	7.078	7.033	7.078	1,200	+0.04(+0.62%)
Aug 05, 2005	7.038	7.081	7.000	7.034	5,700	-0.00(-0.06%)
Aug 04, 2005	7.306	7.361	6.944	7.039	18,000	-0.35(-4.74%)
Aug 03, 2005	7.293	7.444	7.293	7.389	14,400	+0.09(+1.30%)
Aug 02, 2005	7.306	7.339	7.252	7.294	4,500	+0.02(+0.22%)