Newfield Exploration (NY: NFX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2006	49.70	50.16	48.94	49.77	2,582,000	+0.07(+0.14%)
Nov 29, 2006	48.09	49.74	47.90	49.70	1,766,100	+1.86(+3.89%)
Nov 28, 2006	46.94	48.04	46.94	47.84	1,885,800	+1.01(+2.16%)
Nov 27, 2006	46.96	47.24	46.73	46.83	1,117,300	-0.02(-0.04%)
Nov 24, 2006	47.32	47.68	46.64	46.85	507,300	-0.44(-0.93%)
Nov 22, 2006	47.07	47.29	46.09	47.29	1,273,900	+0.37(+0.79%)
Nov 21, 2006	47.01	47.78	46.82	46.92	1,799,700	+0.35(+0.75%)
Nov 20, 2006	46.30	47.16	45.78	46.57	2,117,000	+0.16(+0.34%)
Nov 17, 2006	44.00	47.43	44.00	46.41	3,717,400	+2.77(+6.35%)
Nov 16, 2006	44.87	45.02	43.20	43.64	1,986,000	-0.91(-2.04%)
Nov 15, 2006	43.25	45.20	43.00	44.55	2,093,200	+1.40(+3.24%)
Nov 14, 2006	43.00	43.30	42.34	43.15	1,252,700	+0.24(+0.56%)
Nov 13, 2006	42.10	43.00	41.63	42.91	1,139,200	+0.34(+0.80%)
Nov 10, 2006	43.23	43.24	42.29	42.57	850,200	-0.69(-1.60%)
Nov 09, 2006	42.77	43.82	42.62	43.26	1,098,900	+0.73(+1.72%)
Nov 08, 2006	41.44	42.93	41.38	42.53	925,700	+0.89(+2.14%)
Nov 07, 2006	42.19	42.19	41.21	41.64	1,331,600	-0.45(-1.07%)
Nov 06, 2006	42.22	42.44	41.76	42.09	1,049,300	-0.13(-0.31%)
Nov 03, 2006	40.90	42.34	40.90	42.22	1,069,100	+1.69(+4.17%)
Nov 02, 2006	40.22	41.21	39.65	40.53	1,440,500	+0.08(+0.20%)
Nov 01, 2006	41.04	41.43	40.04	40.45	1,416,900	-0.34(-0.83%)
Oct 31, 2006	39.84	40.81	39.67	40.79	1,671,900	+0.95(+2.38%)
Oct 30, 2006	40.00	40.46	39.72	39.84	1,446,400	-0.90(-2.21%)
Oct 27, 2006	41.99	42.18	40.42	40.74	1,777,000	-1.25(-2.98%)
Oct 26, 2006	43.15	43.15	41.11	41.99	2,974,000	+0.16(+0.38%)
Oct 25, 2006	40.95	42.07	40.21	41.83	1,586,600	+1.28(+3.16%)
Oct 24, 2006	39.40	40.70	39.34	40.55	1,201,100	+0.91(+2.30%)
Oct 23, 2006	38.85	39.94	38.84	39.64	1,446,800	+0.79(+2.03%)
Oct 20, 2006	39.34	39.60	38.69	38.85	1,357,300	-0.56(-1.42%)
Oct 19, 2006	38.53	39.55	38.48	39.41	1,603,800	+1.10(+2.87%)
Oct 18, 2006	38.99	39.18	37.97	38.31	2,723,000	-1.37(-3.45%)
Oct 17, 2006	40.66	40.81	39.27	39.68	1,161,600	-1.19(-2.91%)
Oct 16, 2006	39.30	40.94	39.30	40.87	1,125,000	+1.57(+3.99%)
Oct 13, 2006	38.55	39.40	38.49	39.30	1,145,900	+0.95(+2.48%)
Oct 12, 2006	37.63	38.53	37.63	38.35	828,500	+0.74(+1.97%)
Oct 11, 2006	38.35	38.61	37.50	37.61	1,190,600	-1.09(-2.82%)
Oct 10, 2006	37.29	38.73	37.25	38.70	1,895,900	+1.41(+3.78%)
Oct 09, 2006	38.15	38.63	37.14	37.29	1,665,700	+0.02(+0.05%)
Oct 06, 2006	36.99	37.43	36.45	37.27	1,655,100	+0.29(+0.78%)
Oct 05, 2006	37.25	37.88	36.59	36.98	1,685,700	+0.51(+1.40%)
Oct 04, 2006	36.13	36.70	34.90	36.47	2,308,500	+0.22(+0.61%)
Oct 03, 2006	37.00	37.01	36.03	36.25	1,943,300	-1.05(-2.82%)
Oct 02, 2006	38.54	38.65	37.18	37.30	1,315,000	-1.24(-3.22%)
Sep 29, 2006	38.47	39.01	37.69	38.54	1,268,900	+0.06(+0.16%)
Sep 28, 2006	38.64	39.10	38.01	38.48	1,442,900	-0.19(-0.49%)
Sep 27, 2006	37.30	38.86	37.30	38.67	3,372,700	+1.52(+4.09%)
Sep 26, 2006	36.74	37.55	36.49	37.15	1,571,300	+0.42(+1.14%)
Sep 25, 2006	36.45	36.93	34.99	36.73	2,251,800	-0.33(-0.89%)
Sep 22, 2006	38.04	38.04	37.00	37.06	1,272,000	-0.68(-1.80%)
Sep 21, 2006	37.45	38.18	37.25	37.74	1,325,500	+0.90(+2.44%)
Sep 20, 2006	37.72	38.25	36.64	36.84	1,419,000	-1.17(-3.08%)
Sep 19, 2006	38.87	39.41	37.52	38.01	1,352,600	-0.61(-1.58%)
Sep 18, 2006	37.87	38.86	37.55	38.62	1,357,900	+0.98(+2.60%)
Sep 15, 2006	37.60	37.84	37.18	37.64	1,508,100	-0.21(-0.55%)
Sep 14, 2006	39.01	39.23	37.60	37.85	1,580,000	-1.14(-2.92%)
Sep 13, 2006	38.53	39.65	38.45	38.99	1,168,800	+0.61(+1.59%)
Sep 12, 2006	38.70	39.76	38.20	38.38	1,431,000	-0.38(-0.98%)
Sep 11, 2006	39.62	39.63	38.63	38.76	1,899,400	-1.41(-3.51%)
Sep 08, 2006	41.80	41.99	40.12	40.17	1,593,600	-1.73(-4.13%)
Sep 07, 2006	42.43	42.48	41.57	41.90	1,700,400	-0.81(-1.90%)
Sep 06, 2006	43.50	43.64	42.51	42.71	1,786,400	-1.34(-3.04%)
Sep 05, 2006	43.22	44.28	43.16	44.05	1,471,400	-0.23(-0.52%)