Barnwell Industries (NY: BRN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)