Barnwell Industries (NY: BRN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2004	1.347	1.347	1.333	1.347	5,400	+0.01(+0.52%)
Oct 28, 2004	1.347	1.347	1.333	1.340	6,000	-0.02(-1.53%)
Oct 27, 2004	1.403	1.403	1.361	1.361	7,200	-0.04(-2.97%)
Oct 26, 2004	1.333	1.403	1.333	1.403	80,400	+0.08(+6.43%)
Oct 25, 2004	1.318	1.318	1.318	1.318	600	-0.00(-0.31%)
Oct 22, 2004	1.318	1.322	1.306	1.322	5,400	+0.01(+1.06%)
Oct 21, 2004	1.307	1.308	1.307	1.308	13,800	+0.00(+0.21%)
Oct 20, 2004	1.306	1.306	1.306	1.306	3,000	+0.01(+0.43%)
Oct 19, 2004	1.300	1.300	1.300	1.300	600	+0.00(+0.00%)
Oct 18, 2004	1.300	1.300	1.300	1.300	10,800	+0.01(+0.64%)
Oct 15, 2004	1.308	1.308	1.292	1.292	5,400	-0.01(-1.06%)
Oct 14, 2004	1.310	1.310	1.306	1.306	2,400	-0.01(-0.47%)
Oct 13, 2004	1.319	1.319	1.306	1.312	6,600	-0.01(-1.11%)
Oct 12, 2004	1.314	1.328	1.314	1.326	18,000	+0.01(+0.42%)
Oct 11, 2004	1.321	1.321	1.321	1.321	600	+0.00(+0.00%)
Oct 08, 2004	1.321	1.321	1.321	1.321	2,400	+0.00(+0.10%)
Oct 07, 2004	1.319	1.339	1.319	1.319	10,200	+0.01(+1.06%)
Oct 06, 2004	1.307	1.318	1.306	1.306	10,200	-0.01(-0.53%)
Oct 05, 2004	1.306	1.333	1.306	1.312	13,800	+0.02(+1.61%)
Oct 04, 2004	1.278	1.306	1.278	1.292	5,400	+0.00(+0.00%)