Newpark Resources (NY: NR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2004	5.660	5.710	5.420	5.430	245,100	-0.21(-3.72%)
Oct 28, 2004	5.760	5.860	5.580	5.640	160,900	-0.12(-2.08%)
Oct 27, 2004	6.000	6.020	5.720	5.760	287,500	-0.21(-3.52%)
Oct 26, 2004	5.700	6.020	5.700	5.970	207,900	+0.26(+4.55%)
Oct 25, 2004	5.550	5.710	5.330	5.710	380,900	+0.21(+3.82%)
Oct 22, 2004	5.590	5.720	5.350	5.500	299,200	-0.12(-2.14%)
Oct 21, 2004	5.700	5.730	5.480	5.620	274,600	-0.08(-1.40%)
Oct 20, 2004	5.530	5.710	5.490	5.700	258,400	+0.14(+2.52%)
Oct 19, 2004	5.570	5.680	5.490	5.560	225,800	-0.03(-0.54%)
Oct 18, 2004	5.740	5.800	5.490	5.590	258,100	-0.08(-1.41%)
Oct 15, 2004	5.650	5.760	5.460	5.670	248,800	+0.02(+0.35%)
Oct 14, 2004	5.750	5.790	5.640	5.650	107,100	-0.08(-1.40%)
Oct 13, 2004	5.980	5.980	5.610	5.730	183,200	-0.21(-3.54%)
Oct 12, 2004	5.940	6.000	5.850	5.940	115,700	-0.02(-0.34%)
Oct 11, 2004	6.000	6.100	5.950	5.960	124,300	-0.03(-0.50%)
Oct 08, 2004	6.060	6.160	5.960	5.990	150,100	-0.14(-2.28%)
Oct 07, 2004	6.180	6.350	6.060	6.130	191,800	-0.19(-3.01%)
Oct 06, 2004	6.230	6.350	6.160	6.320	138,800	+0.09(+1.44%)
Oct 05, 2004	6.170	6.290	6.150	6.230	257,700	+0.08(+1.30%)
Oct 04, 2004	6.160	6.220	6.100	6.150	146,500	-0.01(-0.16%)
Oct 01, 2004	6.000	6.200	6.000	6.160	237,800	+0.16(+2.67%)
Sep 30, 2004	6.080	6.150	5.950	6.000	333,100	-0.08(-1.32%)
Sep 29, 2004	6.140	6.150	6.050	6.080	224,900	-0.09(-1.46%)
Sep 28, 2004	5.860	6.180	5.860	6.170	343,300	+0.32(+5.47%)
Sep 27, 2004	5.980	6.060	5.780	5.850	337,200	-0.15(-2.50%)
Sep 24, 2004	5.900	6.090	5.900	6.000	512,500	+0.11(+1.87%)
Sep 23, 2004	6.000	6.000	5.860	5.890	60,800	-0.07(-1.17%)
Sep 22, 2004	6.030	6.030	5.900	5.960	218,700	-0.12(-1.97%)
Sep 21, 2004	6.040	6.140	6.020	6.080	186,500	+0.06(+1.00%)
Sep 20, 2004	6.050	6.120	6.000	6.020	121,300	-0.08(-1.31%)
Sep 17, 2004	6.180	6.190	6.050	6.100	686,100	+0.00(+0.00%)
Sep 16, 2004	6.040	6.140	6.040	6.100	103,800	+0.04(+0.66%)
Sep 15, 2004	6.100	6.140	6.040	6.060	73,300	-0.06(-0.98%)
Sep 14, 2004	6.100	6.140	6.100	6.120	90,500	+0.02(+0.33%)
Sep 13, 2004	6.020	6.150	6.020	6.100	158,200	+0.04(+0.66%)
Sep 10, 2004	6.150	6.150	6.050	6.060	149,900	-0.08(-1.30%)
Sep 09, 2004	5.890	6.150	5.890	6.140	295,900	+0.26(+4.42%)
Sep 08, 2004	6.000	6.050	5.860	5.880	126,000	-0.16(-2.65%)
Sep 07, 2004	6.010	6.060	5.980	6.040	73,100	+0.03(+0.50%)
Sep 03, 2004	5.980	6.050	5.900	6.010	123,700	-0.04(-0.66%)
Sep 02, 2004	5.700	6.100	5.680	6.050	181,000	+0.33(+5.77%)
Sep 01, 2004	5.750	5.990	5.550	5.720	182,200	+0.02(+0.35%)
Aug 31, 2004	5.650	5.750	5.570	5.700	167,800	+0.05(+0.88%)
Aug 30, 2004	5.390	5.670	5.320	5.650	125,400	+0.18(+3.29%)
Aug 27, 2004	5.220	5.530	5.220	5.470	175,900	+0.21(+3.99%)
Aug 26, 2004	5.370	5.400	5.210	5.260	229,500	-0.14(-2.59%)
Aug 25, 2004	5.500	5.500	5.350	5.400	158,200	-0.07(-1.28%)
Aug 24, 2004	5.500	5.600	5.370	5.470	98,900	+0.01(+0.18%)
Aug 23, 2004	5.580	5.620	5.460	5.460	129,900	-0.12(-2.15%)
Aug 20, 2004	5.520	5.690	5.450	5.580	301,800	+0.15(+2.76%)
Aug 19, 2004	5.530	5.600	5.360	5.430	107,500	-0.10(-1.81%)
Aug 18, 2004	5.490	5.640	5.350	5.530	142,100	+0.04(+0.73%)
Aug 17, 2004	5.760	5.770	5.350	5.490	111,300	-0.17(-3.00%)
Aug 16, 2004	5.490	5.770	5.490	5.660	233,100	+0.23(+4.24%)
Aug 13, 2004	5.540	5.550	5.400	5.430	97,300	-0.05(-0.91%)
Aug 12, 2004	5.360	5.640	5.310	5.480	150,300	+0.02(+0.37%)
Aug 11, 2004	5.660	5.660	5.350	5.460	88,500	-0.30(-5.21%)
Aug 10, 2004	5.500	5.780	5.500	5.760	125,800	+0.26(+4.73%)
Aug 09, 2004	5.570	5.650	5.310	5.500	242,500	-0.04(-0.72%)
Aug 06, 2004	5.720	5.720	5.500	5.540	272,800	-0.36(-6.10%)
Aug 05, 2004	6.100	6.100	5.800	5.900	213,500	-0.10(-1.67%)
Aug 04, 2004	5.960	6.140	5.800	6.000	159,600	-0.01(-0.17%)
Aug 03, 2004	6.000	6.070	5.950	6.010	242,600	+0.01(+0.17%)