Newfield Exploration (NY: NFX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2009	43.47	43.47	40.14	41.02	2,160,899	-2.61(-5.98%)
Oct 29, 2009	42.55	44.39	42.55	43.63	1,947,378	+1.61(+3.83%)
Oct 28, 2009	44.85	44.92	41.87	42.02	2,460,161	-3.28(-7.24%)
Oct 27, 2009	45.54	46.30	44.76	45.30	1,652,853	+0.05(+0.11%)
Oct 26, 2009	46.53	47.76	44.77	45.25	1,339,140	-0.83(-1.80%)
Oct 23, 2009	46.06	46.22	45.45	46.08	2,505,929	-1.42(-2.99%)
Oct 22, 2009	47.44	48.61	45.54	47.50	3,298,866	-0.54(-1.12%)
Oct 21, 2009	49.17	50.28	47.92	48.04	2,524,697	-1.12(-2.28%)
Oct 20, 2009	48.05	49.16	47.99	49.16	1,477,933	-0.09(-0.18%)
Oct 19, 2009	48.16	49.30	47.84	49.25	1,278,038	+1.31(+2.73%)
Oct 16, 2009	48.50	48.78	47.51	47.94	2,168,612	-0.59(-1.22%)
Oct 15, 2009	48.18	48.80	47.53	48.53	2,576,425	+0.81(+1.70%)
Oct 14, 2009	48.03	48.68	47.27	47.72	1,937,564	+1.09(+2.34%)
Oct 13, 2009	45.87	46.72	44.96	46.63	1,503,512	+0.72(+1.57%)
Oct 12, 2009	46.91	47.29	45.66	45.91	1,392,686	+0.25(+0.55%)
Oct 09, 2009	45.94	46.24	45.05	45.66	1,163,043	-0.29(-0.63%)
Oct 08, 2009	45.51	46.42	45.18	45.95	1,739,506	+0.99(+2.20%)
Oct 07, 2009	45.73	45.85	44.28	44.96	2,141,123	-0.80(-1.75%)
Oct 06, 2009	45.19	46.99	45.06	45.76	3,015,605	+1.98(+4.52%)
Oct 05, 2009	41.53	43.89	41.31	43.78	2,257,250	+2.25(+5.42%)
Oct 02, 2009	40.61	41.97	40.41	41.53	1,763,603	+0.15(+0.36%)
Oct 01, 2009	42.38	42.75	41.30	41.38	1,801,493	-1.18(-2.77%)
Sep 30, 2009	42.40	42.98	41.34	42.56	1,743,946	+0.36(+0.85%)
Sep 29, 2009	41.51	42.49	41.39	42.20	1,594,702	+0.32(+0.76%)
Sep 28, 2009	41.40	42.15	41.03	41.88	1,931,993	+0.69(+1.68%)
Sep 25, 2009	41.19	41.57	40.45	41.19	2,158,275	-0.06(-0.15%)
Sep 24, 2009	42.94	43.18	40.89	41.25	2,345,654	-1.75(-4.07%)
Sep 23, 2009	43.99	44.21	42.21	43.00	1,420,762	-0.95(-2.16%)
Sep 22, 2009	44.59	44.59	43.56	43.95	1,759,482	+0.50(+1.15%)
Sep 21, 2009	43.24	43.58	42.72	43.45	1,384,760	-0.56(-1.27%)
Sep 18, 2009	45.05	45.30	43.69	44.01	1,586,470	-0.80(-1.79%)
Sep 17, 2009	46.30	46.55	43.44	44.81	3,120,656	-0.88(-1.93%)
Sep 16, 2009	44.50	46.62	44.50	45.69	1,807,496	+0.64(+1.42%)
Sep 15, 2009	44.20	46.00	44.13	45.05	1,888,720	+0.95(+2.15%)
Sep 14, 2009	42.33	44.17	42.03	44.10	1,352,555	+1.11(+2.58%)
Sep 11, 2009	42.76	44.47	42.60	42.99	1,616,326	+0.49(+1.15%)
Sep 10, 2009	41.41	42.54	40.41	42.50	1,671,983	+1.58(+3.86%)
Sep 09, 2009	40.51	41.43	40.19	40.92	949,037	+0.53(+1.31%)
Sep 08, 2009	39.81	40.87	39.81	40.39	1,149,392	+1.27(+3.25%)
Sep 04, 2009	37.95	39.20	37.76	39.12	717,268	+1.07(+2.81%)
Sep 03, 2009	38.48	38.66	37.85	38.05	999,573	+0.03(+0.08%)
Sep 02, 2009	38.34	38.86	37.88	38.02	1,303,883	-0.39(-1.02%)
Sep 01, 2009	38.50	39.51	38.14	38.41	1,789,953	-0.28(-0.72%)
Aug 31, 2009	38.74	39.03	38.09	38.69	954,052	-1.19(-2.98%)
Aug 28, 2009	39.66	40.03	38.80	39.88	1,447,721	+0.78(+1.99%)
Aug 27, 2009	38.73	39.45	37.58	39.10	1,150,217	+0.07(+0.18%)
Aug 26, 2009	39.13	39.33	38.54	39.03	1,361,804	-0.20(-0.51%)
Aug 25, 2009	41.16	41.67	38.86	39.23	2,338,736	-1.71(-4.18%)
Aug 24, 2009	41.61	42.36	40.52	40.94	1,452,658	-0.48(-1.16%)
Aug 21, 2009	40.92	41.56	40.64	41.42	1,536,583	+1.08(+2.68%)
Aug 20, 2009	39.27	40.40	39.07	40.34	1,225,099	+1.08(+2.75%)
Aug 19, 2009	37.89	39.80	37.40	39.26	1,687,468	+1.04(+2.72%)
Aug 18, 2009	37.82	38.29	37.65	38.22	865,792	+0.73(+1.95%)
Aug 17, 2009	38.39	38.39	37.02	37.49	1,201,215	-1.89(-4.80%)
Aug 14, 2009	40.18	40.21	38.83	39.38	1,126,535	-0.97(-2.40%)
Aug 13, 2009	39.68	40.59	39.01	40.35	1,138,731	+1.05(+2.67%)
Aug 12, 2009	38.15	39.54	37.81	39.30	1,771,567	+0.05(+0.13%)
Aug 11, 2009	39.94	40.28	39.23	39.25	1,110,663	-0.90(-2.24%)
Aug 10, 2009	40.08	40.80	39.57	40.15	775,802	-0.12(-0.30%)
Aug 07, 2009	40.87	40.90	39.77	40.27	1,280,297	+0.05(+0.12%)
Aug 06, 2009	40.90	40.90	39.67	40.22	1,225,036	-0.60(-1.47%)
Aug 05, 2009	40.79	41.13	40.49	40.82	1,248,320	-0.08(-0.20%)
Aug 04, 2009	40.88	41.19	40.41	40.90	1,224,512	-0.39(-0.94%)
Aug 03, 2009	40.00	41.76	40.00	41.29	1,605,593	+1.96(+4.98%)
Jul 31, 2009	38.98	39.69	38.40	39.33	1,537,105	+0.06(+0.15%)
Jul 30, 2009	38.63	39.67	38.49	39.27	1,265,471	+1.30(+3.42%)
Jul 29, 2009	38.49	38.52	37.11	37.97	2,370,675	-1.32(-3.36%)
Jul 28, 2009	39.76	40.03	38.37	39.29	3,255,761	-1.11(-2.75%)
Jul 27, 2009	40.40	40.85	39.66	40.40	2,960,937	-0.13(-0.32%)
Jul 24, 2009	39.83	40.60	39.49	40.53	200	+1.17(+2.97%)
Jul 23, 2009	36.80	39.82	36.66	39.36	5,085,174	+3.84(+10.81%)
Jul 22, 2009	34.67	35.67	34.60	35.52	2,047,743	+0.16(+0.45%)
Jul 21, 2009	35.71	36.37	34.50	35.36	1,529,723	-0.10(-0.28%)
Jul 20, 2009	35.27	35.61	34.47	35.46	1,687,500	+0.84(+2.43%)
Jul 17, 2009	33.87	34.90	33.46	34.62	1,605,300	+0.60(+1.76%)
Jul 16, 2009	32.86	34.36	32.69	34.02	2,648,500	+0.85(+2.56%)
Jul 15, 2009	33.42	33.89	33.04	33.17	2,117,800	+0.59(+1.81%)
Jul 14, 2009	32.92	32.92	31.59	32.58	2,243,600	+1.40(+4.49%)
Jul 13, 2009	30.39	31.29	29.39	31.18	1,767,900	+0.86(+2.84%)
Jul 10, 2009	29.35	30.61	28.97	30.32	1,696,463	+0.10(+0.33%)
Jul 09, 2009	29.53	30.68	29.15	30.22	2,275,766	+1.09(+3.74%)
Jul 08, 2009	29.58	29.97	27.92	29.13	1,882,354	-0.38(-1.29%)
Jul 07, 2009	30.25	30.47	29.46	29.51	1,439,163	-0.76(-2.51%)
Jul 06, 2009	30.87	30.90	29.26	30.27	3,079,789	-1.42(-4.48%)
Jul 02, 2009	31.97	31.98	31.12	31.69	1,687,608	-1.05(-3.21%)
Jul 01, 2009	33.52	34.01	32.67	32.74	1,611,641	+0.07(+0.21%)
Jun 30, 2009	32.28	33.17	31.97	32.67	2,839,479	+0.43(+1.33%)
Jun 29, 2009	31.88	32.86	31.88	32.24	1,907,860	+0.56(+1.77%)
Jun 26, 2009	30.96	31.91	30.47	31.68	2,394,524	+0.61(+1.96%)
Jun 25, 2009	30.47	31.15	30.16	31.07	3,133,924	+0.48(+1.57%)
Jun 24, 2009	30.71	31.28	30.23	30.59	1,311,772	+0.20(+0.66%)
Jun 23, 2009	31.10	31.14	30.10	30.39	2,876,854	-0.30(-0.98%)
Jun 22, 2009	32.12	32.12	30.07	30.69	2,102,207	-2.20(-6.69%)
Jun 19, 2009	34.41	34.45	32.59	32.89	1,836,388	-0.93(-2.75%)
Jun 18, 2009	34.05	34.35	33.17	33.82	1,486,319	-0.13(-0.38%)
Jun 17, 2009	34.95	35.03	33.08	33.95	2,834,068	-1.23(-3.50%)
Jun 16, 2009	36.28	36.95	34.80	35.18	2,610,021	-0.85(-2.37%)
Jun 15, 2009	35.88	36.51	35.26	36.03	1,777,928	-0.62(-1.70%)
Jun 12, 2009	36.76	37.17	36.34	36.66	1,675,591	-0.74(-1.98%)
Jun 11, 2009	36.44	38.38	36.25	37.40	2,397,108	+1.22(+3.37%)
Jun 10, 2009	36.67	36.67	35.17	36.18	1,788,559	+0.48(+1.34%)
Jun 09, 2009	36.23	36.46	35.00	35.70	2,058,870	+0.02(+0.06%)
Jun 08, 2009	35.59	36.00	35.11	35.68	1,698,749	-0.50(-1.38%)
Jun 05, 2009	36.50	37.00	35.60	36.18	1,778,080	+0.13(+0.36%)
Jun 04, 2009	35.17	36.32	35.17	36.05	2,380,862	+1.47(+4.25%)
Jun 03, 2009	35.78	36.00	34.01	34.58	2,184,586	-1.76(-4.84%)
Jun 02, 2009	37.24	37.46	35.98	36.34	1,932,606	-1.32(-3.51%)
Jun 01, 2009	37.05	38.74	36.62	37.66	2,342,950	+1.54(+4.26%)
May 29, 2009	37.05	37.20	35.30	36.12	2,468,651	-0.17(-0.47%)
May 28, 2009	35.60	36.68	34.98	36.29	2,123,143	+1.08(+3.07%)
May 27, 2009	35.05	36.00	34.70	35.21	2,023,305	+0.47(+1.35%)
May 26, 2009	32.87	34.78	32.22	34.74	2,459,294	+0.82(+2.42%)
May 22, 2009	33.95	34.31	33.36	33.92	2,429,459	+0.15(+0.44%)
May 21, 2009	34.17	34.31	32.52	33.77	2,247,719	-1.11(-3.18%)
May 20, 2009	34.28	36.31	34.28	34.88	2,800,519	+1.22(+3.62%)
May 19, 2009	32.85	34.01	32.57	33.66	2,002,640	+0.45(+1.36%)
May 18, 2009	31.73	33.29	31.73	33.21	1,740,851	+2.18(+7.03%)
May 15, 2009	31.99	32.98	30.66	31.03	1,451,581	-1.58(-4.85%)
May 14, 2009	31.45	32.86	31.05	32.61	2,000,780	+0.89(+2.81%)
May 13, 2009	32.75	32.90	30.97	31.72	2,099,346	-1.76(-5.26%)
May 12, 2009	34.21	35.20	32.30	33.48	2,661,909	-0.25(-0.74%)
May 11, 2009	35.00	35.47	33.58	33.73	3,124,669	-2.28(-6.33%)
May 08, 2009	33.69	36.39	33.53	36.01	2,862,701	+3.05(+9.25%)
May 07, 2009	35.56	36.63	32.44	32.96	2,217,322	-1.58(-4.57%)
May 06, 2009	33.44	35.03	33.12	34.54	2,151,068	+1.96(+6.02%)
May 05, 2009	35.12	35.23	32.45	32.58	2,598,457	-2.76(-7.81%)
May 04, 2009	34.89	35.36	34.74	35.34	2,096,952	+2.74(+8.40%)
May 01, 2009	31.18	32.88	30.45	32.60	3,617,153	+1.42(+4.55%)
Apr 30, 2009	31.57	32.00	30.57	31.18	2,082,508	+0.00(+0.00%)
Apr 29, 2009	32.02	32.51	30.93	31.18	3,079,778	-0.44(-1.39%)
Apr 28, 2009	32.23	32.57	31.45	31.62	3,087,064	-1.20(-3.66%)
Apr 27, 2009	31.50	33.20	30.75	32.82	2,495,012	+0.32(+0.98%)
Apr 24, 2009	30.53	32.81	30.37	32.50	3,684,757	+2.50(+8.33%)
Apr 23, 2009	27.99	30.32	27.77	30.00	4,361,686	+2.50(+9.09%)
Apr 22, 2009	27.45	28.21	26.91	27.50	2,325,266	-0.17(-0.61%)
Apr 21, 2009	25.97	27.96	25.85	27.67	1,956,237	+1.28(+4.85%)
Apr 20, 2009	27.79	27.95	26.24	26.39	2,089,314	-2.38(-8.27%)
Apr 17, 2009	29.04	29.42	28.30	28.77	2,245,433	-0.10(-0.35%)
Apr 16, 2009	27.66	29.11	27.39	28.87	2,606,867	+1.57(+5.75%)
Apr 15, 2009	27.34	27.62	26.75	27.30	1,634,179	-0.15(-0.55%)
Apr 14, 2009	26.71	27.95	26.25	27.45	2,434,730	+0.67(+2.50%)
Apr 13, 2009	25.87	27.04	25.58	26.78	1,466,968	+0.19(+0.71%)
Apr 09, 2009	26.18	26.98	25.78	26.59	1,644,558	+1.30(+5.14%)
Apr 08, 2009	24.80	25.55	24.03	25.29	988,209	+0.63(+2.55%)
Apr 07, 2009	25.23	25.52	24.57	24.66	1,308,969	-1.21(-4.68%)
Apr 06, 2009	25.10	25.94	24.94	25.87	2,312,722	+0.36(+1.41%)
Apr 03, 2009	24.02	25.92	24.01	25.51	2,006,375	+1.01(+4.12%)
Apr 02, 2009	24.02	24.98	24.00	24.50	2,042,541	+1.27(+5.47%)
Apr 01, 2009	21.99	23.28	21.65	23.23	2,388,525	+0.53(+2.33%)
Mar 31, 2009	23.32	23.50	22.59	22.70	3,184,165	-0.22(-0.96%)
Mar 30, 2009	23.27	23.40	22.40	22.92	2,059,141	-2.31(-9.16%)
Mar 26, 2009	25.67	26.50	24.86	25.23	3,389,194	+0.03(+0.12%)
Mar 25, 2009	25.06	26.21	24.25	25.20	2,713,626	+0.43(+1.74%)
Mar 24, 2009	24.78	25.15	24.24	24.77	2,066,904	-0.65(-2.56%)
Mar 23, 2009	24.53	25.42	24.45	25.42	3,336,243	+2.35(+10.19%)
Mar 20, 2009	24.71	25.20	22.99	23.07	2,396,894	-2.09(-8.31%)
Mar 19, 2009	23.98	25.35	23.98	25.16	2,768,152	+1.61(+6.84%)
Mar 18, 2009	22.61	23.83	21.93	23.55	2,793,050	+0.77(+3.38%)
Mar 17, 2009	21.41	22.78	21.06	22.78	2,325,352	+1.39(+6.50%)
Mar 16, 2009	21.37	22.25	20.86	21.39	2,670,604	+0.45(+2.15%)
Mar 13, 2009	22.05	22.20	20.48	20.94	0	-0.94(-4.30%)
Mar 12, 2009	21.06	21.96	20.42	21.88	2,277,584	+1.08(+5.19%)
Mar 11, 2009	21.00	21.56	20.06	20.80	3,102,279	-0.10(-0.48%)
Mar 10, 2009	20.04	21.18	19.94	20.90	3,193,805	+1.46(+7.51%)
Mar 09, 2009	19.27	20.27	19.01	19.44	2,609,790	+0.10(+0.52%)
Mar 06, 2009	19.95	20.73	18.74	19.34	0	-0.27(-1.38%)
Mar 05, 2009	19.32	20.50	18.98	19.61	3,512,696	-0.43(-2.15%)
Mar 04, 2009	18.60	20.59	18.42	20.04	5,267,795	+2.81(+16.31%)
Mar 02, 2009	18.84	18.93	17.09	17.23	2,895,263	-2.10(-10.86%)
Feb 27, 2009	18.83	20.20	18.55	19.33	0	-0.27(-1.38%)
Feb 26, 2009	19.10	20.05	18.58	19.60	3,777,649	+0.78(+4.14%)
Feb 25, 2009	18.65	19.60	18.08	18.82	3,267,506	+0.07(+0.37%)
Feb 24, 2009	17.86	19.09	17.61	18.75	3,311,317	+1.07(+6.05%)
Feb 23, 2009	19.39	19.51	17.59	17.68	2,633,344	-1.42(-7.43%)
Feb 20, 2009	19.39	19.87	18.35	19.10	0	-0.74(-3.73%)
Feb 19, 2009	20.48	20.84	19.71	19.84	3,282,360	-0.27(-1.34%)
Feb 18, 2009	20.67	20.94	19.83	20.11	3,629,733	-0.42(-2.05%)
Feb 17, 2009	20.99	21.60	20.15	20.53	4,514,874	-1.27(-5.83%)
Feb 13, 2009	21.40	22.54	21.38	21.80	3,285,023	+0.45(+2.11%)
Feb 12, 2009	20.99	21.54	20.60	21.35	3,144,543	+0.18(+0.85%)
Feb 11, 2009	22.10	22.65	20.90	21.17	3,037,823	-0.72(-3.29%)
Feb 10, 2009	22.24	23.73	21.65	21.89	4,495,147	-1.13(-4.91%)
Feb 09, 2009	23.16	24.29	22.88	23.02	4,408,592	+0.45(+1.99%)
Feb 06, 2009	19.81	22.65	19.81	22.57	0	+2.40(+11.90%)
Feb 05, 2009	19.36	20.45	18.88	20.17	2,762,215	+0.75(+3.86%)
Feb 04, 2009	18.97	19.95	18.97	19.42	1,389,374	+0.36(+1.89%)
Feb 03, 2009	18.60	19.12	18.47	19.06	1,388,843	+0.64(+3.47%)
Feb 02, 2009	18.82	18.91	18.20	18.42	1,794,260	-0.77(-4.01%)
Jan 30, 2009	19.62	20.01	18.91	19.19	0	+0.38(+2.02%)
Jan 29, 2009	19.24	19.66	18.69	18.81	1,458,590	-0.90(-4.57%)
Jan 28, 2009	19.18	19.77	18.69	19.71	1,886,355	+1.11(+5.97%)
Jan 27, 2009	18.96	19.36	18.43	18.60	2,018,078	-0.35(-1.85%)
Jan 26, 2009	18.93	19.84	18.60	18.95	1,773,137	+0.20(+1.07%)
Jan 23, 2009	17.43	19.07	17.43	18.75	2,574,141	+0.63(+3.48%)
Jan 22, 2009	18.46	18.83	17.55	18.12	1,951,966	-1.17(-6.07%)
Jan 21, 2009	18.28	19.36	17.88	19.29	1,634,886	+1.55(+8.74%)
Jan 20, 2009	19.45	20.08	17.71	17.74	2,256,187	-2.25(-11.26%)
Jan 16, 2009	20.36	21.02	19.30	19.99	0	+0.15(+0.76%)
Jan 15, 2009	19.48	20.00	18.40	19.84	1,774,179	+0.35(+1.80%)
Jan 14, 2009	21.60	21.60	19.19	19.49	3,044,856	-2.12(-9.81%)
Jan 13, 2009	20.46	21.80	20.17	21.61	2,848,069	+1.15(+5.62%)
Jan 12, 2009	20.77	21.09	20.14	20.46	2,293,124	-0.89(-4.17%)
Jan 09, 2009	22.54	22.64	20.90	21.35	1,211,738	-1.02(-4.56%)
Jan 08, 2009	21.43	22.56	21.32	22.37	1,850,749	+0.68(+3.14%)
Jan 07, 2009	22.90	23.06	21.10	21.69	1,774,684	-1.65(-7.07%)
Jan 06, 2009	22.50	23.80	22.50	23.34	3,205,806	+1.18(+5.32%)
Jan 05, 2009	21.04	22.16	20.76	22.16	5,828,434	+1.05(+4.97%)
Jan 02, 2009	19.85	21.29	19.85	21.11	0	+1.36(+6.89%)
Jan 01, 2009	19.15	20.05	18.90	19.75	0	+0.00(+0.00%)
Dec 31, 2008	19.15	20.05	18.90	19.75	1,337,015	+0.47(+2.44%)
Dec 30, 2008	18.62	19.28	18.20	19.28	1,382,595	+0.44(+2.34%)
Dec 29, 2008	18.71	19.00	18.22	18.84	1,446,675	+0.52(+2.84%)
Dec 26, 2008	17.54	18.36	17.36	18.32	0	+0.95(+5.47%)
Dec 24, 2008	17.75	17.75	16.98	17.37	1,487,491	-0.62(-3.45%)
Dec 23, 2008	19.13	19.13	17.56	17.99	2,941,249	-0.51(-2.76%)
Dec 22, 2008	19.70	20.05	17.91	18.50	2,134,060	-1.53(-7.64%)
Dec 19, 2008	19.80	20.51	19.58	20.03	2,104,276	+0.35(+1.78%)
Dec 18, 2008	20.89	21.04	19.27	19.68	2,107,479	-1.24(-5.93%)
Dec 17, 2008	20.46	21.74	20.12	20.92	2,537,404	+0.17(+0.82%)
Dec 16, 2008	20.53	20.97	19.73	20.75	2,468,025	+0.63(+3.13%)
Dec 15, 2008	22.07	22.50	19.65	20.12	1,890,882	-0.79(-3.78%)
Dec 12, 2008	20.12	21.20	20.04	20.91	0	-0.89(-4.08%)
Dec 11, 2008	21.87	23.93	21.28	21.80	3,926,710	+0.26(+1.21%)
Dec 10, 2008	20.11	22.11	20.11	21.54	2,286,310	+2.02(+10.35%)
Dec 09, 2008	18.97	20.51	18.50	19.52	1,626,893	+0.45(+2.36%)
Dec 08, 2008	17.55	19.65	17.55	19.07	1,764,343	+2.11(+12.44%)
Dec 05, 2008	16.52	17.02	15.45	16.96	0	-0.29(-1.68%)
Dec 04, 2008	19.74	20.12	16.61	17.25	2,440,049	-3.01(-14.86%)
Dec 03, 2008	19.60	20.64	19.22	20.26	1,721,523	-0.10(-0.49%)
Dec 02, 2008	19.84	20.48	18.61	20.36	3,105,998	+0.93(+4.79%)
Dec 01, 2008	21.31	21.42	19.32	19.43	2,012,993	-3.15(-13.95%)
Nov 28, 2008	22.66	23.30	22.09	22.58	1,514,457	-0.55(-2.38%)
Nov 26, 2008	19.52	23.62	18.96	23.13	3,653,103	+3.42(+17.35%)
Nov 25, 2008	19.60	19.96	18.47	19.71	2,692,516	+0.28(+1.44%)
Nov 24, 2008	18.39	19.94	18.39	19.43	2,442,042	+1.61(+9.03%)
Nov 21, 2008	16.21	18.96	15.90	17.82	2,420,003	+2.20(+14.08%)
Nov 20, 2008	18.27	18.55	15.54	15.62	3,110,752	-3.43(-18.01%)
Nov 19, 2008	20.04	20.49	18.84	19.05	2,459,384	-1.03(-5.13%)
Nov 18, 2008	19.77	20.21	18.90	20.08	2,132,238	+0.30(+1.52%)
Nov 17, 2008	19.78	20.40	19.04	19.78	1,982,143	-0.11(-0.55%)
Nov 14, 2008	19.75	21.04	19.51	19.89	0	-0.79(-3.82%)
Nov 13, 2008	19.16	20.73	17.44	20.68	3,077,498	+1.73(+9.13%)
Nov 12, 2008	20.76	20.95	18.86	18.95	2,186,222	-2.50(-11.66%)
Nov 11, 2008	22.00	22.15	20.71	21.45	1,651,201	-1.18(-5.21%)
Nov 10, 2008	23.45	24.33	22.07	22.63	1,592,072	+0.07(+0.31%)
Nov 07, 2008	21.90	22.93	21.61	22.56	0	+0.85(+3.92%)
Nov 06, 2008	23.87	23.98	21.17	21.71	3,118,593	-2.56(-10.55%)
Nov 05, 2008	23.34	25.04	23.17	24.27	2,995,571	-0.13(-0.53%)
Nov 04, 2008	23.34	24.64	22.91	24.40	2,470,703	+1.99(+8.88%)