Newpark Resources (NY: NR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2004	5.830	5.960	5.650	5.720	299,100	-0.17(-2.89%)
Nov 29, 2004	6.300	6.350	5.850	5.890	428,200	-0.34(-5.46%)
Nov 26, 2004	6.040	6.250	6.040	6.230	325,400	+0.20(+3.32%)
Nov 24, 2004	5.720	6.060	5.570	6.030	364,500	+0.30(+5.24%)
Nov 23, 2004	5.650	5.750	5.550	5.730	279,200	+0.11(+1.96%)
Nov 22, 2004	5.430	5.640	5.430	5.620	295,900	+0.13(+2.37%)
Nov 19, 2004	5.570	5.640	5.380	5.490	178,100	-0.07(-1.26%)
Nov 18, 2004	5.460	5.590	5.370	5.560	325,800	+0.16(+2.96%)
Nov 17, 2004	5.210	5.440	5.160	5.400	480,800	+0.24(+4.65%)
Nov 16, 2004	5.030	5.160	4.910	5.160	648,500	+0.13(+2.58%)
Nov 15, 2004	5.200	5.250	4.880	5.030	917,700	-0.15(-2.90%)
Nov 12, 2004	5.330	5.390	5.060	5.180	735,400	-0.11(-2.08%)
Nov 11, 2004	5.410	5.410	5.110	5.290	463,000	-0.11(-2.04%)
Nov 10, 2004	5.370	5.520	5.370	5.400	420,500	-0.05(-0.92%)
Nov 09, 2004	5.300	5.500	5.300	5.450	230,600	-0.02(-0.37%)
Nov 08, 2004	5.700	5.800	5.430	5.470	245,100	-0.28(-4.87%)
Nov 05, 2004	5.930	5.930	5.600	5.750	110,200	-0.13(-2.21%)
Nov 04, 2004	5.690	5.880	5.610	5.880	196,400	+0.23(+4.07%)
Nov 03, 2004	5.500	5.680	5.500	5.650	332,000	+0.20(+3.67%)
Nov 02, 2004	5.500	5.630	5.380	5.450	316,200	-0.02(-0.37%)
Nov 01, 2004	5.530	5.700	5.400	5.470	274,400	+0.04(+0.74%)
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%)