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%)
Aug 01, 2005	7.444	7.467	7.278	7.278	7,200	-0.25(-3.38%)
Jul 29, 2005	7.383	7.533	7.356	7.533	12,600	+0.20(+2.73%)
Jul 28, 2005	7.056	7.434	7.056	7.333	12,900	+0.22(+3.16%)
Jul 27, 2005	7.139	7.139	7.109	7.109	3,000	+0.03(+0.36%)
Jul 26, 2005	7.222	7.333	7.083	7.083	7,200	-0.11(-1.54%)
Jul 25, 2005	7.150	7.278	7.056	7.194	12,900	+0.04(+0.57%)
Jul 22, 2005	6.971	7.166	6.971	7.153	8,400	+0.24(+3.42%)
Jul 21, 2005	6.944	6.944	6.862	6.917	5,400	+0.00(+0.00%)
Jul 20, 2005	6.902	6.917	6.902	6.917	600	+0.05(+0.70%)
Jul 19, 2005	6.862	6.994	6.862	6.869	10,200	+0.01(+0.15%)
Jul 18, 2005	6.794	6.859	6.667	6.859	17,700	+0.03(+0.37%)
Jul 15, 2005	6.900	6.944	6.806	6.833	10,200	-0.18(-2.55%)
Jul 14, 2005	7.083	7.083	7.012	7.012	2,700	-0.10(-1.39%)
Jul 13, 2005	7.277	7.277	6.973	7.111	21,000	-0.17(-2.29%)
Jul 12, 2005	7.341	7.342	7.229	7.278	3,900	-0.07(-0.91%)
Jul 11, 2005	7.361	7.389	7.303	7.344	9,300	-0.10(-1.33%)
Jul 08, 2005	7.139	7.639	7.139	7.443	32,700	+0.28(+3.86%)
Jul 07, 2005	7.000	7.167	7.000	7.167	4,800	+0.14(+2.01%)
Jul 06, 2005	7.172	7.172	7.000	7.026	13,200	-0.17(-2.41%)
Jul 05, 2005	7.167	7.211	7.111	7.199	8,100	-0.05(-0.70%)
Jul 01, 2005	7.389	7.433	7.239	7.250	11,400	-0.11(-1.51%)
Jun 30, 2005	7.167	7.389	7.100	7.361	19,200	+0.23(+3.16%)
Jun 29, 2005	7.067	7.164	7.067	7.136	4,500	+0.08(+1.18%)
Jun 28, 2005	6.978	7.052	6.978	7.052	7,800	+0.10(+1.47%)
Jun 27, 2005	6.852	7.028	6.852	6.950	11,700	+0.13(+1.87%)
Jun 24, 2005	6.889	6.889	6.809	6.822	3,900	-0.07(-0.97%)
Jun 23, 2005	6.867	6.967	6.867	6.889	4,800	-0.00(-0.03%)
Jun 22, 2005	7.028	7.028	6.889	6.891	4,200	-0.16(-2.33%)
Jun 21, 2005	7.250	7.333	7.056	7.056	6,600	-0.17(-2.35%)
Jun 20, 2005	7.306	7.361	7.112	7.226	18,900	-0.05(-0.72%)
Jun 17, 2005	7.133	7.361	7.111	7.278	25,200	+0.14(+2.02%)
Jun 16, 2005	7.111	7.143	6.855	7.133	29,100	-0.01(-0.08%)
Jun 15, 2005	6.583	7.222	6.583	7.139	41,700	+0.57(+8.62%)
Jun 14, 2005	6.663	6.663	6.500	6.572	30,000	-0.08(-1.17%)
Jun 13, 2005	6.622	6.667	6.584	6.650	37,500	+0.04(+0.57%)
Jun 10, 2005	6.633	6.640	6.611	6.612	19,500	+0.00(+0.03%)
Jun 09, 2005	6.667	6.683	6.606	6.610	18,000	-0.11(-1.65%)
Jun 08, 2005	6.694	6.778	6.679	6.721	15,000	+0.01(+0.12%)
Jun 07, 2005	6.733	6.889	6.544	6.713	36,900	-0.01(-0.13%)
Jun 06, 2005	6.700	6.722	6.667	6.722	35,400	+0.02(+0.33%)
Jun 03, 2005	6.861	6.861	6.678	6.700	19,500	-0.22(-3.13%)
Jun 02, 2005	6.972	6.979	6.778	6.917	17,100	-0.06(-0.83%)
Jun 01, 2005	6.833	7.111	6.806	6.974	86,400	+0.17(+2.48%)
May 31, 2005	6.817	6.844	6.685	6.806	132,000	-0.02(-0.31%)
May 27, 2005	7.117	7.117	6.789	6.827	29,700	-0.32(-4.51%)
May 26, 2005	7.167	7.356	7.111	7.149	25,200	+0.02(+0.22%)
May 25, 2005	7.056	7.306	6.728	7.133	74,700	+0.12(+1.76%)
May 24, 2005	7.106	7.106	6.971	7.010	30,900	-0.10(-1.35%)
May 23, 2005	6.861	7.161	6.861	7.106	66,600	+0.24(+3.56%)
May 20, 2005	6.906	6.912	6.861	6.861	36,000	-0.07(-1.04%)
May 19, 2005	7.083	7.111	6.928	6.933	59,400	-0.19(-2.68%)
May 18, 2005	7.128	7.222	7.124	7.124	27,300	+0.04(+0.53%)
May 17, 2005	7.151	7.151	6.944	7.087	46,500	-0.11(-1.57%)
May 16, 2005	7.306	7.306	7.000	7.200	42,600	-0.16(-2.16%)
May 13, 2005	7.361	7.500	7.056	7.359	74,100	-0.03(-0.41%)
May 12, 2005	7.861	8.000	7.089	7.389	140,700	-0.47(-6.01%)
May 11, 2005	7.806	7.861	7.622	7.861	24,000	+0.02(+0.28%)
May 10, 2005	7.944	8.000	7.669	7.839	28,500	-0.11(-1.33%)
May 09, 2005	7.848	8.071	7.848	7.944	78,300	+0.10(+1.27%)
May 06, 2005	7.556	7.878	7.500	7.844	23,400	+0.29(+3.81%)
May 05, 2005	7.667	7.744	7.556	7.557	36,300	+0.00(+0.01%)
May 04, 2005	7.267	7.556	7.233	7.556	34,200	+0.33(+4.54%)
May 03, 2005	7.167	7.472	6.944	7.228	52,800	+0.06(+0.85%)
May 02, 2005	7.361	7.556	6.967	7.167	101,700	-0.14(-1.90%)
Apr 29, 2005	6.878	7.306	6.140	7.306	267,600	+0.46(+6.65%)
Apr 28, 2005	7.733	7.733	6.844	6.850	163,200	-0.91(-11.74%)
Apr 27, 2005	7.644	7.966	7.556	7.761	112,200	+0.23(+3.02%)
Apr 26, 2005	7.333	7.689	7.333	7.533	145,800	+0.22(+2.96%)
Apr 25, 2005	6.889	7.317	6.889	7.317	168,300	+0.51(+7.42%)
Apr 22, 2005	6.556	6.817	6.556	6.811	90,600	+0.27(+4.07%)
Apr 21, 2005	6.400	6.578	6.400	6.544	87,300	+0.16(+2.43%)
Apr 20, 2005	6.383	6.483	6.383	6.389	51,900	+0.03(+0.44%)
Apr 19, 2005	6.400	6.572	6.354	6.361	92,100	-0.03(-0.42%)
Apr 18, 2005	6.317	6.394	6.317	6.388	92,400	+0.08(+1.30%)
Apr 15, 2005	6.044	6.356	6.033	6.306	186,000	+0.25(+4.09%)
Apr 14, 2005	6.089	6.089	6.056	6.058	28,800	-0.04(-0.66%)
Apr 13, 2005	6.122	6.200	6.094	6.098	38,100	-0.02(-0.40%)
Apr 12, 2005	6.111	6.122	6.061	6.122	24,300	+0.02(+0.36%)
Apr 11, 2005	6.083	6.158	6.083	6.100	42,000	+0.03(+0.49%)
Apr 08, 2005	6.017	6.083	6.017	6.070	41,100	+0.06(+1.02%)
Apr 07, 2005	6.017	6.022	6.008	6.009	22,500	-0.02(-0.31%)
Apr 06, 2005	6.111	6.128	5.989	6.028	34,200	-0.11(-1.72%)
Apr 05, 2005	6.122	6.217	6.094	6.133	48,600	-0.01(-0.23%)
Apr 04, 2005	6.078	6.156	6.052	6.148	67,200	+0.10(+1.62%)
Apr 01, 2005	5.910	6.094	5.910	6.050	39,300	+0.16(+2.64%)
Mar 31, 2005	5.794	5.894	5.794	5.894	50,400	+0.12(+2.02%)
Mar 30, 2005	5.522	5.778	5.478	5.778	51,600	+0.24(+4.40%)
Mar 29, 2005	5.444	5.667	5.286	5.534	70,500	+0.11(+1.97%)
Mar 28, 2005	5.283	5.428	5.283	5.428	75,600	+0.16(+3.06%)
Mar 24, 2005	5.250	5.304	5.136	5.267	97,800	-0.01(-0.23%)
Mar 23, 2005	5.378	5.378	5.241	5.279	46,200	-0.10(-1.94%)
Mar 22, 2005	5.472	5.472	5.383	5.383	20,700	-0.09(-1.62%)
Mar 21, 2005	5.471	5.522	5.469	5.472	24,600	+0.00(+0.02%)
Mar 18, 2005	5.506	5.507	5.127	5.471	31,500	-0.05(-0.89%)
Mar 17, 2005	5.583	5.583	5.520	5.520	34,200	-0.13(-2.30%)
Mar 16, 2005	5.722	5.724	5.650	5.650	48,300	-0.07(-1.26%)
Mar 15, 2005	5.883	5.883	5.722	5.722	36,900	-0.18(-3.01%)
Mar 14, 2005	5.894	5.922	5.883	5.900	8,400	-0.01(-0.19%)
Mar 11, 2005	5.911	5.911	5.880	5.911	19,200	+0.02(+0.38%)
Mar 10, 2005	6.000	6.000	5.889	5.889	46,500	-0.12(-2.03%)
Mar 09, 2005	5.922	6.078	5.922	6.011	84,900	+0.10(+1.65%)
Mar 08, 2005	5.894	5.972	5.894	5.913	41,400	+0.02(+0.41%)
Mar 07, 2005	5.906	5.906	5.874	5.889	40,800	-0.03(-0.49%)
Mar 04, 2005	5.972	6.036	5.883	5.918	102,600	-0.03(-0.49%)
Mar 03, 2005	6.011	6.117	5.939	5.947	93,300	-0.04(-0.61%)
Mar 02, 2005	5.763	6.017	5.739	5.983	77,400	+0.22(+3.84%)
Mar 01, 2005	5.833	5.894	5.756	5.762	44,400	-0.09(-1.59%)
Feb 28, 2005	5.928	5.972	5.856	5.856	39,600	-0.09(-1.49%)
Feb 25, 2005	6.017	6.028	5.930	5.944	45,300	-0.09(-1.56%)
Feb 24, 2005	6.133	6.206	6.039	6.039	82,200	-0.11(-1.81%)
Feb 23, 2005	5.889	6.156	5.889	6.150	121,200	+0.26(+4.43%)
Feb 22, 2005	5.639	5.889	5.639	5.889	42,600	+0.28(+4.93%)
Feb 18, 2005	5.611	5.700	5.611	5.612	26,400	+0.00(+0.02%)
Feb 17, 2005	5.617	5.656	5.611	5.611	13,500	-0.01(-0.10%)
Feb 16, 2005	5.878	5.889	5.594	5.617	51,900	-0.17(-2.86%)
Feb 15, 2005	5.633	5.917	5.611	5.782	90,900	+0.20(+3.67%)
Feb 14, 2005	5.194	5.693	5.194	5.578	254,700	+0.46(+9.06%)
Feb 11, 2005	5.250	5.278	5.113	5.114	18,000	-0.14(-2.58%)
Feb 10, 2005	5.094	5.278	5.061	5.250	69,000	+0.19(+3.75%)
Feb 09, 2005	4.889	5.194	4.861	5.060	33,600	+0.20(+4.09%)
Feb 08, 2005	4.750	4.867	4.691	4.861	71,700	+0.09(+1.98%)
Feb 07, 2005	4.778	4.817	4.707	4.767	89,400	-0.12(-2.50%)
Feb 04, 2005	4.922	5.000	4.861	4.889	60,300	-0.03(-0.56%)
Feb 03, 2005	4.817	5.306	4.778	4.917	111,000	+0.10(+2.08%)
Feb 02, 2005	4.510	4.817	4.510	4.817	40,800	+0.27(+5.99%)
Feb 01, 2005	4.306	4.722	4.250	4.544	43,500	+0.30(+7.01%)
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%)
Jan 03, 2005	2.060	2.139	2.060	2.139	204,600	+0.08(+3.83%)
Dec 31, 2004	2.021	2.060	2.008	2.060	58,800	+0.04(+1.99%)
Dec 30, 2004	2.006	2.019	2.005	2.019	31,800	+0.00(+0.21%)
Dec 29, 2004	2.008	2.018	2.002	2.015	105,000	+0.00(+0.22%)
Dec 28, 2004	2.003	2.018	2.000	2.011	88,200	+0.01(+0.43%)
Dec 27, 2004	1.986	2.014	1.972	2.002	87,600	+0.02(+1.16%)
Dec 23, 2004	1.958	2.000	1.932	1.979	74,400	+0.05(+2.52%)
Dec 22, 2004	1.889	1.986	1.889	1.931	193,800	+0.06(+2.96%)
Dec 21, 2004	1.778	1.875	1.778	1.875	98,400	+0.10(+5.82%)
Dec 20, 2004	1.681	1.778	1.681	1.772	66,000	+0.08(+4.57%)
Dec 17, 2004	1.692	1.706	1.667	1.694	66,600	+0.01(+0.43%)
Dec 16, 2004	1.618	1.687	1.618	1.687	41,400	+0.07(+4.27%)
Dec 15, 2004	1.617	1.636	1.611	1.618	18,600	+0.01(+0.78%)
Dec 14, 2004	1.576	1.614	1.576	1.606	19,200	+0.04(+2.30%)
Dec 13, 2004	1.539	1.574	1.539	1.569	17,400	+0.04(+2.45%)
Dec 10, 2004	1.542	1.550	1.532	1.532	7,200	-0.00(-0.18%)
Dec 09, 2004	1.550	1.550	1.514	1.535	13,200	-0.02(-0.99%)
Dec 08, 2004	1.500	1.550	1.500	1.550	64,800	+0.05(+3.35%)
Dec 07, 2004	1.494	1.500	1.492	1.500	60,000	+0.02(+1.22%)
Dec 06, 2004	1.471	1.500	1.469	1.482	94,200	+0.02(+1.02%)
Dec 03, 2004	1.422	1.471	1.422	1.467	12,600	+0.03(+2.13%)
Dec 02, 2004	1.436	1.438	1.436	1.436	9,600	+0.00(+0.04%)
Dec 01, 2004	1.471	1.472	1.436	1.436	27,000	-0.04(-2.40%)
Nov 30, 2004	1.464	1.471	1.464	1.471	11,400	+0.01(+0.86%)
Nov 29, 2004	1.456	1.471	1.456	1.458	10,200	+0.01(+0.57%)
Nov 26, 2004	1.450	1.450	1.450	1.450	1,200	+0.01(+0.38%)
Nov 24, 2004	1.444	1.444	1.431	1.444	1,800	+0.00(+0.00%)
Nov 23, 2004	1.444	1.471	1.444	1.444	12,000	+0.01(+0.97%)
Nov 22, 2004	1.431	1.458	1.431	1.431	43,800	+0.01(+0.98%)
Nov 19, 2004	1.417	1.486	1.417	1.417	46,800	+0.00(+0.30%)
Nov 18, 2004	1.389	1.413	1.389	1.413	4,200	+0.05(+3.54%)
Nov 17, 2004	1.382	1.382	1.361	1.364	14,400	-0.02(-1.29%)
Nov 16, 2004	1.381	1.382	1.381	1.382	1,800	+0.00(+0.30%)
Nov 15, 2004	1.382	1.382	1.378	1.378	8,400	-0.00(-0.30%)
Nov 12, 2004	1.382	1.382	1.382	1.382	3,000	+0.00(+0.00%)
Nov 11, 2004	1.354	1.382	1.354	1.382	4,200	+0.04(+3.11%)
Nov 10, 2004	1.375	1.375	1.335	1.340	3,600	-0.01(-0.52%)
Nov 09, 2004	1.369	1.369	1.347	1.347	8,400	-0.04(-2.61%)
Nov 08, 2004	1.410	1.410	1.375	1.383	15,000	-0.03(-1.87%)
Nov 05, 2004	1.361	1.417	1.361	1.410	57,000	+0.06(+4.21%)
Nov 04, 2004	1.347	1.358	1.337	1.353	11,400	-0.01(-0.61%)
Nov 03, 2004	1.361	1.361	1.361	1.361	1,200	+0.00(+0.00%)
Nov 02, 2004	1.361	1.361	1.361	1.361	4,200	+0.01(+1.03%)