Newfield Exploration (NY: NFX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	49.60	50.36	49.30	50.07	635,400	+0.27(+0.54%)
Dec 29, 2005	49.97	50.82	49.46	49.80	955,900	-0.17(-0.34%)
Dec 28, 2005	49.10	50.16	48.81	49.97	690,400	+1.01(+2.06%)
Dec 27, 2005	50.45	50.45	48.70	48.96	848,600	-1.74(-3.43%)
Dec 23, 2005	50.51	50.71	49.60	50.70	835,500	+0.19(+0.38%)
Dec 22, 2005	50.45	51.06	50.20	50.51	1,020,100	+0.42(+0.84%)
Dec 21, 2005	50.70	51.24	49.83	50.09	1,076,300	-0.52(-1.03%)
Dec 20, 2005	50.50	51.00	50.37	50.61	809,800	+0.65(+1.30%)
Dec 19, 2005	50.15	50.40	49.42	49.96	1,138,600	-0.04(-0.08%)
Dec 16, 2005	51.30	51.30	49.80	50.00	1,525,600	-1.30(-2.53%)
Dec 15, 2005	52.27	52.40	50.80	51.30	1,301,800	-0.97(-1.86%)
Dec 14, 2005	52.15	52.55	51.07	52.27	1,183,300	+0.12(+0.23%)
Dec 13, 2005	52.90	53.52	52.02	52.15	1,532,200	+0.42(+0.81%)
Dec 12, 2005	50.21	52.18	51.00	51.73	1,363,400	+1.53(+3.05%)
Dec 09, 2005	50.98	50.98	50.10	50.20	999,200	-0.78(-1.53%)
Dec 08, 2005	50.46	51.12	50.30	50.98	1,162,300	+0.71(+1.41%)
Dec 07, 2005	51.20	51.30	49.90	50.27	1,248,300	-0.07(-0.14%)
Dec 06, 2005	50.00	51.16	49.97	50.34	1,455,700	+0.55(+1.10%)
Dec 05, 2005	48.75	50.54	48.75	49.79	1,923,100	+1.46(+3.02%)
Dec 02, 2005	47.80	48.33	47.62	48.33	1,047,800	+0.61(+1.28%)
Dec 01, 2005	46.65	48.04	46.12	47.72	1,188,900	+1.46(+3.16%)
Nov 30, 2005	45.71	46.70	45.19	46.26	1,200,400	+1.19(+2.64%)
Nov 29, 2005	45.28	46.25	44.86	45.07	705,000	-0.20(-0.44%)
Nov 28, 2005	47.35	47.36	45.00	45.27	1,577,300	-2.08(-4.39%)
Nov 25, 2005	46.70	47.37	46.62	47.35	652,300	+1.09(+2.36%)
Nov 23, 2005	46.29	46.39	45.62	46.26	1,378,100	-0.28(-0.60%)
Nov 22, 2005	46.00	46.55	45.47	46.54	1,832,200	+1.40(+3.10%)
Nov 21, 2005	43.40	45.15	43.20	45.14	1,037,600	+2.28(+5.32%)
Nov 18, 2005	43.98	44.01	42.59	42.86	993,600	-1.06(-2.41%)
Nov 17, 2005	44.65	44.70	43.62	43.92	1,447,200	+0.26(+0.60%)
Nov 16, 2005	42.60	43.84	42.07	43.66	1,020,800	+1.84(+4.40%)
Nov 15, 2005	41.93	43.47	41.63	41.82	1,117,700	-0.11(-0.26%)
Nov 14, 2005	42.40	42.98	41.26	41.93	1,001,400	-0.09(-0.21%)
Nov 11, 2005	40.50	42.20	40.49	42.02	1,431,700	+1.68(+4.16%)
Nov 10, 2005	42.87	42.87	39.98	40.34	2,272,100	-2.52(-5.88%)
Nov 09, 2005	44.10	44.26	42.79	42.86	2,119,800	-1.14(-2.59%)
Nov 08, 2005	44.30	44.56	43.70	44.00	954,000	-0.30(-0.68%)
Nov 07, 2005	44.87	44.95	43.51	44.30	1,173,900	-0.56(-1.25%)
Nov 04, 2005	46.39	46.39	44.45	44.86	842,700	-1.53(-3.30%)
Nov 03, 2005	46.40	46.86	45.90	46.39	786,000	+0.30(+0.65%)
Nov 02, 2005	45.32	46.16	44.71	46.09	976,800	+0.76(+1.68%)
Nov 01, 2005	45.33	45.70	44.55	45.33	1,056,700	+0.00(+0.00%)
Oct 31, 2005	45.23	46.19	44.57	45.33	906,100	+0.21(+0.47%)
Oct 28, 2005	44.10	45.44	42.28	45.12	1,351,200	+0.77(+1.74%)
Oct 27, 2005	46.20	46.20	43.78	44.35	1,668,100	-1.90(-4.11%)
Oct 26, 2005	46.50	47.76	46.00	46.25	1,380,500	-0.25(-0.54%)
Oct 25, 2005	45.81	46.81	45.08	46.50	1,311,400	+0.82(+1.80%)
Oct 24, 2005	43.26	45.68	42.77	45.68	1,130,800	+2.42(+5.59%)
Oct 21, 2005	43.31	44.17	43.01	43.26	1,021,300	-0.08(-0.18%)
Oct 20, 2005	44.50	44.69	42.76	43.34	1,416,700	-1.54(-3.43%)
Oct 19, 2005	44.24	45.01	42.54	44.88	1,901,100	+0.65(+1.47%)
Oct 18, 2005	47.47	47.48	44.22	44.23	1,706,000	-3.23(-6.81%)
Oct 17, 2005	46.00	47.70	45.76	47.46	1,723,400	+2.07(+4.56%)
Oct 14, 2005	44.52	45.86	44.48	45.39	2,070,300	+0.88(+1.98%)
Oct 13, 2005	45.60	45.87	43.25	44.51	2,112,800	-2.13(-4.57%)
Oct 12, 2005	48.77	49.69	46.40	46.64	2,693,500	-1.04(-2.18%)
Oct 11, 2005	44.98	48.59	44.91	47.68	3,971,100	+3.38(+7.63%)
Oct 10, 2005	44.80	44.80	43.37	44.30	957,600	-0.33(-0.74%)
Oct 07, 2005	44.50	44.92	43.60	44.63	1,476,400	+0.82(+1.87%)
Oct 06, 2005	45.00	45.42	42.10	43.81	2,491,800	-2.02(-4.41%)
Oct 05, 2005	47.95	48.09	45.50	45.83	1,927,900	-1.82(-3.82%)
Oct 04, 2005	49.60	49.61	47.24	47.65	1,527,000	-2.20(-4.41%)
Oct 03, 2005	49.39	50.32	49.18	49.85	2,216,600	+0.75(+1.53%)
Sep 30, 2005	50.03	50.03	48.91	49.10	945,800	-0.96(-1.92%)
Sep 29, 2005	50.66	50.90	49.62	50.06	1,328,800	-0.24(-0.48%)
Sep 28, 2005	49.10	50.60	48.76	50.30	1,719,000	+1.71(+3.52%)
Sep 27, 2005	49.37	49.60	48.40	48.59	1,248,600	-0.78(-1.58%)
Sep 26, 2005	47.89	49.53	47.70	49.37	1,123,700	+1.48(+3.09%)
Sep 23, 2005	47.89	48.91	47.47	47.89	774,500	-0.90(-1.84%)
Sep 22, 2005	49.93	50.58	48.03	48.79	1,489,400	-1.13(-2.26%)
Sep 21, 2005	49.50	50.84	49.50	49.92	1,644,900	+1.11(+2.27%)
Sep 20, 2005	49.66	50.70	48.23	48.81	1,419,200	-1.03(-2.07%)
Sep 19, 2005	48.90	50.22	48.81	49.84	1,682,400	+2.84(+6.04%)
Sep 16, 2005	47.11	47.54	46.57	47.00	953,200	+0.02(+0.04%)
Sep 15, 2005	46.65	47.45	46.52	46.98	1,032,300	+0.41(+0.88%)
Sep 14, 2005	46.19	46.78	45.80	46.57	708,800	+0.72(+1.57%)
Sep 13, 2005	46.10	46.45	45.74	45.85	976,400	-0.15(-0.33%)
Sep 12, 2005	47.15	47.16	45.87	46.00	708,600	-1.20(-2.54%)
Sep 09, 2005	46.40	47.45	46.40	47.20	869,300	+1.01(+2.19%)
Sep 08, 2005	46.50	46.87	46.09	46.19	747,200	-0.21(-0.45%)
Sep 07, 2005	46.49	47.45	46.04	46.40	814,300	+0.08(+0.17%)
Sep 06, 2005	46.32	46.56	45.49	46.32	676,200	+0.46(+1.00%)
Sep 02, 2005	47.16	47.17	45.49	45.86	968,800	-1.31(-2.78%)
Sep 01, 2005	47.75	48.25	46.80	47.17	1,477,700	-0.05(-0.11%)
Aug 31, 2005	46.05	47.75	45.89	47.22	1,457,700	+1.05(+2.27%)
Aug 30, 2005	45.72	46.51	45.71	46.17	1,293,400	+0.61(+1.34%)
Aug 29, 2005	47.75	47.75	44.75	45.56	1,321,000	+0.03(+0.07%)
Aug 26, 2005	45.94	46.15	45.00	45.53	658,100	-0.40(-0.87%)
Aug 25, 2005	46.02	46.26	45.60	45.93	514,200	-0.08(-0.17%)
Aug 24, 2005	45.12	46.74	45.10	46.01	1,221,900	+1.07(+2.38%)
Aug 23, 2005	45.30	45.75	44.56	44.94	915,300	-0.14(-0.31%)
Aug 22, 2005	45.25	45.40	44.75	45.08	838,400	+0.47(+1.05%)
Aug 19, 2005	44.68	44.85	44.50	44.61	973,200	+0.28(+0.63%)
Aug 18, 2005	43.60	44.70	43.51	44.33	1,330,500	-0.17(-0.38%)
Aug 17, 2005	45.17	46.07	43.93	44.50	1,340,300	-0.97(-2.13%)
Aug 16, 2005	46.05	46.45	45.41	45.47	933,000	-0.73(-1.58%)
Aug 15, 2005	46.49	46.76	46.05	46.20	1,211,400	-0.29(-0.62%)
Aug 12, 2005	46.22	46.72	45.81	46.49	769,400	+0.38(+0.82%)
Aug 11, 2005	46.08	46.40	45.43	46.11	1,205,100	+0.03(+0.07%)
Aug 10, 2005	45.30	46.14	45.09	46.08	1,078,000	+1.28(+2.86%)
Aug 09, 2005	44.85	45.15	44.18	44.80	897,400	+0.20(+0.45%)
Aug 08, 2005	44.40	45.33	44.38	44.60	849,000	+0.70(+1.59%)
Aug 05, 2005	44.46	44.53	43.47	43.90	700,200	-0.56(-1.26%)
Aug 04, 2005	43.75	44.88	43.75	44.46	955,200	+0.51(+1.16%)
Aug 03, 2005	43.72	44.64	43.64	43.95	1,734,300	+0.13(+0.30%)
Aug 02, 2005	43.07	43.87	42.83	43.82	1,095,800	+0.95(+2.22%)
Aug 01, 2005	41.54	43.22	41.54	42.87	633,200	+0.38(+0.89%)
Jul 29, 2005	42.79	43.00	42.29	42.49	766,900	-0.08(-0.19%)
Jul 28, 2005	43.15	43.51	41.91	42.57	974,700	+0.03(+0.07%)
Jul 27, 2005	41.80	42.54	41.56	42.54	873,600	+0.72(+1.72%)
Jul 26, 2005	41.63	41.95	41.26	41.82	696,200	-0.07(-0.17%)
Jul 25, 2005	41.67	42.21	41.23	41.89	804,600	+0.08(+0.19%)
Jul 22, 2005	41.15	41.91	41.14	41.81	845,500	+1.11(+2.73%)
Jul 21, 2005	41.01	41.30	40.01	40.70	543,400	-0.52(-1.26%)
Jul 20, 2005	41.10	41.30	40.30	41.22	803,800	+0.12(+0.29%)
Jul 19, 2005	39.91	41.21	39.80	41.10	833,600	+1.26(+3.16%)
Jul 18, 2005	39.65	40.03	39.00	39.84	924,300	-0.19(-0.47%)
Jul 15, 2005	40.12	40.75	39.84	40.03	1,072,700	+0.04(+0.10%)
Jul 14, 2005	41.60	41.91	39.90	39.99	1,553,500	-1.84(-4.40%)
Jul 13, 2005	42.45	42.53	41.54	41.83	753,900	-0.70(-1.65%)
Jul 12, 2005	42.00	42.53	41.73	42.53	1,052,900	+0.63(+1.50%)
Jul 11, 2005	41.78	41.91	41.30	41.90	841,700	+0.12(+0.29%)
Jul 08, 2005	42.37	42.50	41.30	41.78	697,300	-0.34(-0.81%)
Jul 07, 2005	41.11	42.15	40.87	42.12	825,000	+0.64(+1.54%)
Jul 06, 2005	42.90	43.22	41.14	41.48	1,187,200	-0.95(-2.24%)
Jul 05, 2005	41.50	42.47	41.44	42.43	1,193,900	+1.29(+3.14%)
Jul 01, 2005	40.14	41.15	40.06	41.14	1,262,700	+1.25(+3.13%)
Jun 30, 2005	40.00	40.56	39.87	39.89	907,600	+0.10(+0.25%)
Jun 29, 2005	39.44	39.86	39.14	39.79	755,500	+0.15(+0.38%)
Jun 28, 2005	40.52	40.52	39.53	39.64	825,300	-0.88(-2.17%)
Jun 27, 2005	39.94	40.55	39.94	40.52	1,567,600	+0.64(+1.60%)
Jun 24, 2005	40.30	40.60	39.82	39.88	715,800	-0.34(-0.85%)
Jun 23, 2005	40.47	41.09	40.03	40.22	887,400	-0.25(-0.62%)
Jun 22, 2005	40.36	40.81	39.64	40.47	1,070,700	+0.25(+0.62%)
Jun 21, 2005	40.76	41.10	40.16	40.22	1,781,900	-0.61(-1.49%)
Jun 20, 2005	40.60	41.28	40.14	40.83	1,332,700	+0.23(+0.57%)
Jun 17, 2005	40.47	40.89	40.14	40.60	1,193,600	+0.38(+0.94%)
Jun 16, 2005	40.10	40.31	39.76	40.22	1,326,000	+0.25(+0.63%)
Jun 15, 2005	40.02	40.33	39.82	39.97	871,300	+0.12(+0.30%)
Jun 14, 2005	39.47	39.99	39.09	39.85	1,055,100	+0.38(+0.96%)
Jun 13, 2005	39.00	39.56	38.63	39.47	1,195,500	+0.35(+0.89%)
Jun 10, 2005	39.64	39.64	38.80	39.12	780,900	-0.33(-0.84%)
Jun 09, 2005	38.81	39.45	38.51	39.45	1,531,500	+0.73(+1.89%)
Jun 08, 2005	38.60	39.30	37.96	38.72	1,867,900	+0.12(+0.31%)
Jun 07, 2005	39.02	39.51	38.52	38.60	779,900	-0.33(-0.85%)
Jun 06, 2005	39.29	39.48	38.57	38.93	870,000	-0.21(-0.54%)
Jun 03, 2005	39.05	39.57	38.68	39.14	931,400	+0.24(+0.62%)
Jun 02, 2005	39.28	39.44	38.82	38.90	1,079,900	-0.38(-0.97%)
Jun 01, 2005	38.51	39.30	37.80	39.28	2,263,400	+0.83(+2.16%)
May 31, 2005	37.00	38.62	36.58	38.45	3,941,900	+1.45(+3.92%)
May 27, 2005	36.81	37.04	36.58	37.00	775,700	+0.42(+1.15%)
May 26, 2005	36.27	36.62	36.00	36.58	957,500	+0.36(+0.99%)
May 25, 2005	36.09	36.44	35.60	36.22	442,600	+0.13(+0.37%)
May 24, 2005	35.60	36.09	35.50	36.09	413,800	+0.48(+1.35%)
May 23, 2005	35.17	35.73	35.12	35.60	507,600	+0.43(+1.22%)
May 20, 2005	35.20	35.32	35.08	35.17	659,400	-0.01(-0.01%)
May 19, 2005	34.34	35.23	34.23	35.18	505,100	-33.50(-48.78%)
May 18, 2005	69.05	70.17	68.08	68.68	1,123,600	-0.14(-0.20%)
May 17, 2005	65.97	68.83	65.68	68.82	2,459,800	+3.49(+5.34%)
May 16, 2005	66.11	66.11	64.07	65.33	3,380,800	-0.85(-1.28%)
May 13, 2005	67.75	68.11	65.99	66.18	2,956,200	-1.32(-1.96%)
May 12, 2005	70.97	71.10	67.14	67.50	1,680,000	-3.67(-5.16%)
May 11, 2005	70.80	71.17	69.90	71.17	847,400	+0.36(+0.51%)
May 10, 2005	71.97	72.39	70.68	70.81	897,000	-1.37(-1.90%)
May 09, 2005	72.20	72.25	71.65	72.18	635,800	+0.48(+0.67%)
May 06, 2005	72.05	72.55	71.42	71.70	1,047,800	+0.70(+0.99%)
May 05, 2005	70.58	72.02	70.00	71.00	1,227,600	+0.42(+0.60%)
May 04, 2005	69.67	70.59	68.54	70.58	1,335,800	+0.92(+1.32%)
May 03, 2005	71.70	71.99	69.31	69.66	972,400	-2.74(-3.78%)
May 02, 2005	70.18	72.47	69.64	72.40	1,374,600	+1.37(+1.93%)
Apr 29, 2005	70.90	71.72	70.30	71.03	1,169,000	+0.58(+0.82%)
Apr 28, 2005	71.36	72.13	69.60	70.45	1,397,000	-0.92(-1.29%)
Apr 27, 2005	72.79	72.82	70.62	71.37	1,541,200	-1.53(-2.10%)
Apr 26, 2005	73.16	74.19	72.57	72.90	1,212,400	-0.26(-0.36%)
Apr 25, 2005	73.60	74.38	72.66	73.16	1,209,200	+0.20(+0.27%)
Apr 22, 2005	72.40	74.13	71.96	72.96	1,055,400	+0.56(+0.77%)
Apr 21, 2005	71.50	72.41	70.10	72.40	1,058,600	+1.50(+2.12%)
Apr 20, 2005	72.48	73.50	70.79	70.90	1,126,600	-1.38(-1.91%)
Apr 19, 2005	71.20	72.80	71.00	72.28	1,367,000	+1.65(+2.34%)
Apr 18, 2005	69.24	70.81	68.52	70.63	1,143,400	+1.56(+2.26%)
Apr 15, 2005	72.21	72.40	68.60	69.07	1,736,600	-3.14(-4.35%)
Apr 14, 2005	73.15	73.95	72.01	72.21	1,479,600	-0.69(-0.95%)
Apr 13, 2005	74.60	74.67	72.61	72.90	1,856,800	-1.70(-2.28%)
Apr 12, 2005	76.02	76.54	74.15	74.60	1,429,800	-1.41(-1.86%)
Apr 11, 2005	75.30	76.07	74.36	76.01	1,270,200	+0.72(+0.96%)
Apr 08, 2005	76.67	76.83	75.19	75.29	1,763,400	-1.38(-1.80%)
Apr 07, 2005	77.50	77.95	75.39	76.67	1,762,400	-0.35(-0.45%)
Apr 06, 2005	76.41	77.41	75.77	77.02	2,056,600	+0.62(+0.81%)
Apr 05, 2005	76.65	77.47	76.00	76.40	1,772,800	-0.58(-0.75%)
Apr 04, 2005	77.00	77.59	75.51	76.98	1,878,600	+1.16(+1.53%)
Apr 01, 2005	74.75	75.99	74.45	75.82	1,431,400	+1.56(+2.10%)
Mar 31, 2005	72.60	75.00	72.60	74.26	1,954,400	+3.49(+4.93%)
Mar 30, 2005	69.90	70.84	68.43	70.77	1,201,600	+0.96(+1.38%)
Mar 29, 2005	71.04	72.05	69.81	69.81	879,000	-1.22(-1.72%)
Mar 28, 2005	70.54	71.43	70.08	71.03	1,163,000	+0.40(+0.57%)
Mar 24, 2005	70.70	71.95	69.44	70.63	1,187,000	+0.14(+0.20%)
Mar 23, 2005	72.30	72.30	69.64	70.49	1,606,400	-2.11(-2.91%)
Mar 22, 2005	73.50	74.57	72.37	72.60	1,447,800	-0.92(-1.25%)
Mar 21, 2005	74.59	74.89	72.81	73.52	1,215,600	-1.08(-1.45%)
Mar 18, 2005	75.50	75.54	73.81	74.60	1,874,000	-0.35(-0.47%)
Mar 17, 2005	73.50	75.00	72.57	74.95	1,983,800	+2.89(+4.01%)
Mar 16, 2005	71.55	72.81	70.96	72.06	1,785,800	+0.47(+0.66%)
Mar 15, 2005	71.95	72.97	71.43	71.59	1,339,000	-0.56(-0.78%)
Mar 14, 2005	72.07	72.30	70.69	72.15	1,160,400	+0.33(+0.46%)
Mar 11, 2005	71.21	73.11	71.11	71.82	1,277,800	+0.62(+0.87%)
Mar 10, 2005	72.95	72.95	70.20	71.20	1,575,400	-1.95(-2.67%)
Mar 09, 2005	74.67	76.05	73.00	73.15	1,493,800	-1.35(-1.81%)
Mar 08, 2005	76.00	76.86	74.50	74.50	1,955,600	-0.88(-1.17%)
Mar 07, 2005	76.30	76.52	74.03	75.38	1,454,800	-0.92(-1.21%)
Mar 04, 2005	75.55	76.65	74.31	76.30	1,032,800	+1.00(+1.33%)
Mar 03, 2005	74.10	75.65	74.04	75.30	1,578,400	+1.75(+2.38%)
Mar 02, 2005	72.24	73.68	71.75	73.55	1,505,200	+1.31(+1.81%)
Mar 01, 2005	74.25	74.60	71.79	72.24	1,613,800	-2.01(-2.71%)
Feb 28, 2005	75.20	76.55	70.76	74.25	2,365,200	-0.46(-0.62%)
Feb 25, 2005	72.57	74.85	72.56	74.71	1,499,200	+1.94(+2.67%)
Feb 24, 2005	72.11	72.87	70.91	72.77	1,286,400	+0.91(+1.27%)
Feb 23, 2005	71.72	72.74	71.24	71.86	1,171,800	+0.15(+0.21%)
Feb 22, 2005	73.10	73.50	71.57	71.71	1,600,200	-0.79(-1.09%)
Feb 18, 2005	70.61	72.78	70.61	72.50	1,539,800	+2.00(+2.84%)
Feb 17, 2005	71.25	72.20	70.09	70.50	1,276,600	-0.75(-1.05%)
Feb 16, 2005	69.60	71.25	69.55	71.25	1,401,000	+1.74(+2.50%)
Feb 15, 2005	69.40	70.12	69.00	69.51	1,329,800	-0.19(-0.27%)
Feb 14, 2005	69.50	69.91	68.88	69.70	1,817,400	+0.37(+0.53%)
Feb 11, 2005	68.60	70.25	67.70	69.33	2,646,800	-0.76(-1.08%)
Feb 10, 2005	68.50	70.31	64.68	70.09	5,814,200	+5.92(+9.23%)
Feb 09, 2005	64.08	65.11	63.35	64.17	1,499,000	+0.12(+0.19%)
Feb 08, 2005	63.05	64.12	62.99	64.05	1,355,800	+0.94(+1.49%)
Feb 07, 2005	63.40	63.53	62.55	63.11	1,306,800	-0.30(-0.47%)
Feb 04, 2005	62.10	63.41	61.90	63.41	1,769,600	+1.32(+2.13%)
Feb 03, 2005	62.76	62.95	61.14	62.09	927,800	-0.67(-1.07%)
Feb 02, 2005	62.00	62.88	62.00	62.76	803,800	+0.77(+1.24%)
Feb 01, 2005	61.20	62.23	61.20	61.99	919,000	+0.79(+1.29%)
Jan 31, 2005	60.22	61.22	59.83	61.20	1,219,800	+0.91(+1.51%)
Jan 28, 2005	61.03	61.04	59.63	60.29	1,323,000	-0.91(-1.49%)
Jan 27, 2005	60.70	61.85	60.57	61.20	832,800	+0.32(+0.53%)
Jan 26, 2005	60.55	60.98	60.14	60.88	1,123,000	+0.44(+0.73%)
Jan 25, 2005	60.33	61.16	59.86	60.44	1,650,800	+0.04(+0.07%)
Jan 24, 2005	60.00	60.73	59.58	60.40	2,153,800	+1.06(+1.79%)
Jan 21, 2005	59.06	59.81	58.90	59.34	986,800	+0.53(+0.90%)
Jan 20, 2005	58.50	59.56	57.63	58.81	881,000	-0.34(-0.57%)
Jan 19, 2005	59.44	60.06	59.15	59.15	750,200	-0.38(-0.64%)
Jan 18, 2005	59.70	60.75	59.39	59.53	1,058,600	+0.35(+0.59%)
Jan 14, 2005	59.00	59.20	58.21	59.18	1,088,600	+0.24(+0.41%)
Jan 13, 2005	58.75	59.56	58.53	58.94	1,051,800	+0.42(+0.72%)
Jan 12, 2005	57.00	58.85	56.68	58.52	1,279,600	+1.72(+3.03%)
Jan 11, 2005	56.83	57.48	56.35	56.80	936,600	+0.03(+0.05%)
Jan 10, 2005	56.40	57.85	56.40	56.77	1,114,000	+0.60(+1.07%)
Jan 07, 2005	56.45	56.49	54.87	56.17	1,280,200	-0.21(-0.37%)
Jan 06, 2005	55.57	57.33	55.35	56.38	1,448,600	+0.82(+1.48%)
Jan 05, 2005	56.72	57.09	55.54	55.56	1,274,600	-1.12(-1.98%)
Jan 04, 2005	56.50	57.51	56.23	56.68	1,485,800	+0.28(+0.50%)