Newpark Resources (NY: NR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2002	4.750	4.850	4.650	4.660	99,500	-0.09(-1.89%)
Nov 27, 2002	4.320	4.750	4.320	4.750	532,600	+0.44(+10.21%)
Nov 26, 2002	4.670	4.670	4.300	4.310	336,700	-0.39(-8.30%)
Nov 25, 2002	4.580	4.730	4.400	4.700	239,400	+0.12(+2.62%)
Nov 22, 2002	4.440	4.610	4.350	4.580	415,800	+0.11(+2.46%)
Nov 21, 2002	4.010	4.500	3.900	4.470	411,000	+0.46(+11.47%)
Nov 20, 2002	3.620	4.020	3.620	4.010	590,700	+0.37(+10.16%)
Nov 19, 2002	3.720	3.900	3.610	3.640	157,700	-0.10(-2.67%)
Nov 18, 2002	3.640	3.790	3.520	3.740	135,600	+0.10(+2.75%)
Nov 15, 2002	3.930	3.930	3.630	3.640	116,700	-0.29(-7.38%)
Nov 14, 2002	3.590	3.930	3.590	3.930	90,500	+0.31(+8.56%)
Nov 13, 2002	3.570	3.650	3.520	3.620	83,500	+0.04(+1.12%)
Nov 12, 2002	3.450	3.650	3.410	3.580	136,000	+0.08(+2.29%)
Nov 11, 2002	3.470	3.590	3.400	3.500	79,200	-0.04(-1.13%)
Nov 08, 2002	3.750	3.760	3.310	3.540	184,900	-0.22(-5.85%)
Nov 07, 2002	3.730	3.910	3.600	3.760	129,500	+0.02(+0.53%)
Nov 06, 2002	3.990	3.990	3.710	3.740	205,900	-0.16(-4.10%)
Nov 05, 2002	3.820	3.940	3.740	3.900	250,200	+0.14(+3.72%)
Nov 04, 2002	3.820	3.850	3.680	3.760	590,200	+0.16(+4.44%)
Nov 01, 2002	3.220	3.640	3.150	3.600	672,900	+0.38(+11.80%)
Oct 31, 2002	2.950	3.340	2.950	3.220	918,600	+0.32(+11.03%)
Oct 30, 2002	3.010	3.220	2.880	2.900	2,090,000	-0.08(-2.68%)
Oct 29, 2002	3.000	3.100	2.920	2.980	96,200	-0.01(-0.33%)
Oct 28, 2002	3.060	3.120	2.970	2.990	1,500,000	-0.06(-1.97%)
Oct 25, 2002	2.910	3.050	2.910	3.050	188,700	+0.14(+4.81%)
Oct 24, 2002	3.050	3.140	2.910	2.910	839,100	-0.14(-4.59%)
Oct 23, 2002	3.200	3.260	3.000	3.050	535,000	-0.21(-6.44%)
Oct 22, 2002	3.400	3.400	3.260	3.260	235,900	-0.18(-5.23%)
Oct 21, 2002	3.600	3.600	3.400	3.440	94,400	-0.22(-6.01%)
Oct 18, 2002	3.600	3.800	3.580	3.660	83,700	+0.17(+4.87%)
Oct 17, 2002	3.260	3.580	3.260	3.490	310,900	+0.24(+7.38%)
Oct 16, 2002	3.440	3.450	3.110	3.250	105,000	-0.24(-6.88%)
Oct 15, 2002	3.500	3.500	3.340	3.490	129,700	+0.08(+2.35%)
Oct 14, 2002	3.290	3.500	3.230	3.410	209,200	+0.11(+3.33%)
Oct 11, 2002	3.260	3.450	3.260	3.300	171,600	+0.04(+1.23%)
Oct 10, 2002	3.130	3.400	3.120	3.260	96,400	+0.07(+2.19%)
Oct 09, 2002	3.400	3.500	3.150	3.190	186,300	-0.27(-7.80%)
Oct 08, 2002	3.360	3.490	3.220	3.460	297,000	+0.20(+6.13%)
Oct 07, 2002	3.400	3.410	3.250	3.260	140,100	-0.24(-6.86%)
Oct 04, 2002	3.750	3.780	3.490	3.500	267,900	-0.25(-6.67%)
Oct 03, 2002	3.850	4.100	3.720	3.750	118,800	-0.15(-3.85%)
Oct 02, 2002	4.000	4.000	3.900	3.900	95,800	-0.09(-2.26%)
Oct 01, 2002	3.970	4.000	3.780	3.990	181,600	+0.03(+0.76%)
Sep 30, 2002	3.900	4.110	3.840	3.960	295,600	+0.05(+1.28%)
Sep 27, 2002	3.960	4.080	3.780	3.910	283,600	-0.08(-2.01%)
Sep 26, 2002	4.080	4.200	3.850	3.990	96,500	-0.09(-2.21%)
Sep 25, 2002	3.980	4.200	3.980	4.080	534,600	+0.13(+3.29%)
Sep 24, 2002	4.180	4.190	3.950	3.950	1,710,000	-0.23(-5.50%)
Sep 23, 2002	4.220	4.250	4.100	4.180	324,200	-0.16(-3.69%)
Sep 20, 2002	4.400	4.400	4.200	4.340	160,000	+0.16(+3.83%)
Sep 19, 2002	4.100	4.200	4.030	4.180	117,700	+0.03(+0.72%)
Sep 18, 2002	4.150	4.300	4.110	4.150	79,900	-0.01(-0.24%)
Sep 17, 2002	4.220	4.250	4.150	4.160	143,800	-0.13(-3.03%)
Sep 16, 2002	4.160	4.340	4.110	4.290	103,400	+0.05(+1.18%)
Sep 13, 2002	4.110	4.280	4.110	4.240	141,600	+0.12(+2.91%)
Sep 12, 2002	4.110	4.290	4.100	4.120	311,700	-0.09(-2.14%)
Sep 11, 2002	4.290	4.360	4.180	4.210	64,400	-0.03(-0.71%)
Sep 10, 2002	4.320	4.330	4.060	4.240	120,800	-0.08(-1.85%)
Sep 09, 2002	4.120	4.330	4.000	4.320	108,800	+0.13(+3.10%)
Sep 06, 2002	4.070	4.240	4.050	4.190	138,300	+0.19(+4.75%)
Sep 05, 2002	4.400	4.400	4.000	4.000	386,400	-0.49(-10.91%)
Sep 04, 2002	4.080	4.490	3.900	4.490	196,200	+0.45(+11.14%)