Newfield Exploration (NY: NFX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Jan 03, 2005	59.04	59.04	56.40	56.40	1,887,000	-2.65(-4.49%)
Dec 31, 2004	58.90	59.38	58.52	59.05	594,400	+0.08(+0.14%)
Dec 30, 2004	59.24	59.24	58.52	58.97	482,000	-0.26(-0.44%)
Dec 29, 2004	59.00	59.67	58.50	59.23	1,585,000	+0.48(+0.82%)
Dec 28, 2004	58.56	59.49	58.56	58.75	855,000	+0.28(+0.48%)
Dec 27, 2004	59.42	59.42	58.30	58.47	1,017,800	-0.94(-1.58%)
Dec 23, 2004	59.45	60.01	59.25	59.41	781,200	+0.01(+0.02%)
Dec 22, 2004	60.70	60.89	58.76	59.40	1,659,600	-1.33(-2.19%)
Dec 21, 2004	60.60	60.79	60.01	60.73	647,400	+0.62(+1.03%)
Dec 20, 2004	60.60	60.60	59.41	60.11	955,000	-0.70(-1.15%)
Dec 17, 2004	59.79	60.85	59.73	60.81	1,371,400	+1.01(+1.69%)
Dec 16, 2004	60.61	60.72	59.53	59.80	1,140,600	-1.06(-1.74%)
Dec 15, 2004	59.97	60.94	59.39	60.86	1,470,200	+1.09(+1.82%)
Dec 14, 2004	59.40	59.96	58.73	59.77	1,387,000	+0.57(+0.96%)
Dec 13, 2004	57.85	59.50	57.66	59.20	1,614,000	+2.16(+3.79%)
Dec 10, 2004	58.25	58.61	56.81	57.04	1,216,600	-1.21(-2.08%)
Dec 09, 2004	58.20	59.07	57.43	58.25	1,089,600	+0.13(+0.22%)
Dec 08, 2004	56.32	58.38	56.32	58.12	1,670,200	+0.71(+1.24%)
Dec 07, 2004	58.94	59.32	57.03	57.41	1,544,600	-1.39(-2.36%)
Dec 06, 2004	59.50	59.85	58.09	58.80	957,000	-0.49(-0.83%)
Dec 03, 2004	58.36	59.69	57.92	59.29	1,529,400	+0.93(+1.59%)
Dec 02, 2004	60.39	60.39	57.03	58.36	2,645,200	-2.04(-3.38%)
Dec 01, 2004	63.10	63.12	59.95	60.40	2,266,400	-2.45(-3.90%)
Nov 30, 2004	63.43	64.13	62.85	62.85	1,867,600	-0.38(-0.60%)
Nov 29, 2004	63.51	63.56	62.20	63.23	631,000	-0.28(-0.44%)
Nov 26, 2004	63.55	64.35	63.47	63.51	237,800	+0.07(+0.11%)
Nov 24, 2004	62.58	63.69	62.00	63.44	1,187,600	+0.76(+1.21%)
Nov 23, 2004	61.60	63.75	61.39	62.68	3,135,800	+1.33(+2.17%)
Nov 22, 2004	60.01	61.35	59.95	61.35	1,865,400	+1.34(+2.23%)
Nov 19, 2004	58.95	60.10	58.94	60.01	2,324,800	+1.21(+2.06%)
Nov 18, 2004	57.75	58.86	57.26	58.80	1,661,800	+1.09(+1.89%)
Nov 17, 2004	57.20	57.93	56.58	57.71	1,813,400	+0.76(+1.33%)
Nov 16, 2004	56.50	57.31	55.75	56.95	2,022,200	-0.60(-1.04%)
Nov 15, 2004	59.76	59.76	57.23	57.55	2,196,000	-2.21(-3.70%)
Nov 12, 2004	58.05	59.76	57.78	59.76	1,094,800	+1.86(+3.21%)
Nov 11, 2004	58.48	58.52	57.66	57.90	1,011,200	-0.58(-0.99%)
Nov 10, 2004	58.15	58.75	57.80	58.48	1,643,800	+0.55(+0.95%)
Nov 09, 2004	58.43	58.50	57.68	57.93	1,402,200	-0.75(-1.28%)
Nov 08, 2004	60.51	60.52	58.17	58.68	1,679,200	-1.83(-3.02%)
Nov 05, 2004	60.25	60.65	59.90	60.51	1,119,800	+0.31(+0.51%)
Nov 04, 2004	59.10	60.51	59.05	60.20	1,847,000	+0.88(+1.48%)
Nov 03, 2004	57.40	59.57	56.99	59.32	1,957,800	+2.22(+3.89%)
Nov 02, 2004	58.00	58.27	56.59	57.10	1,715,000	-0.94(-1.62%)
Nov 01, 2004	58.40	59.20	57.62	58.04	2,057,400	-0.16(-0.27%)
Oct 29, 2004	57.61	58.71	57.57	58.20	2,774,400	-0.41(-0.70%)
Oct 28, 2004	60.48	60.48	58.10	58.61	1,766,000	-1.86(-3.08%)
Oct 27, 2004	62.74	63.78	59.69	60.47	1,545,400	-2.25(-3.59%)
Oct 26, 2004	62.06	62.99	61.53	62.72	822,000	+0.67(+1.08%)
Oct 25, 2004	62.23	62.57	61.33	62.05	850,400	+0.07(+0.11%)
Oct 22, 2004	62.13	63.09	61.94	61.98	442,200	-0.03(-0.05%)
Oct 21, 2004	61.85	62.94	61.22	62.01	825,800	+0.36(+0.58%)
Oct 20, 2004	60.05	61.75	60.00	61.65	1,260,200	+1.82(+3.04%)
Oct 19, 2004	59.94	59.99	59.19	59.83	1,434,600	-0.11(-0.18%)
Oct 18, 2004	60.74	61.38	59.89	59.94	1,104,200	-1.05(-1.72%)
Oct 15, 2004	61.20	61.64	60.77	60.99	791,000	-0.21(-0.34%)
Oct 14, 2004	60.47	61.45	60.47	61.20	1,146,200	+0.98(+1.63%)
Oct 13, 2004	62.25	62.25	59.01	60.22	2,218,200	-2.05(-3.29%)
Oct 12, 2004	63.46	64.54	62.25	62.27	1,031,200	-1.18(-1.86%)
Oct 11, 2004	63.26	64.39	62.07	63.45	1,711,200	+0.44(+0.70%)
Oct 08, 2004	63.94	64.08	62.61	63.01	1,144,400	-0.93(-1.45%)
Oct 07, 2004	65.08	65.83	63.77	63.94	1,623,200	-0.61(-0.95%)
Oct 06, 2004	62.70	64.56	62.70	64.55	1,202,200	+2.10(+3.36%)
Oct 05, 2004	61.75	62.85	61.75	62.45	2,273,800	+1.17(+1.91%)
Oct 04, 2004	62.24	62.30	61.25	61.28	957,400	-0.95(-1.53%)
Oct 01, 2004	61.70	62.50	61.10	62.23	1,138,200	+0.99(+1.62%)
Sep 30, 2004	61.30	61.46	60.89	61.24	1,762,200	-0.06(-0.10%)
Sep 29, 2004	62.10	62.82	60.82	61.30	1,710,600	-0.80(-1.29%)
Sep 28, 2004	61.20	62.36	61.20	62.10	1,587,600	+1.03(+1.69%)
Sep 27, 2004	61.65	62.05	60.48	61.07	1,185,600	-0.72(-1.17%)
Sep 24, 2004	60.70	62.15	60.70	61.79	937,800	+0.98(+1.61%)
Sep 23, 2004	60.70	60.81	60.17	60.81	1,789,200	-0.14(-0.23%)
Sep 22, 2004	61.21	61.39	60.63	60.95	1,100,200	-0.25(-0.41%)
Sep 21, 2004	60.29	61.28	60.00	61.20	1,177,600	+0.90(+1.49%)
Sep 20, 2004	59.99	60.86	59.89	60.30	1,413,600	+0.13(+0.22%)
Sep 17, 2004	58.66	60.26	58.61	60.17	1,422,400	+1.57(+2.68%)
Sep 16, 2004	58.20	58.87	58.02	58.60	896,200	+0.30(+0.51%)
Sep 15, 2004	58.22	58.54	57.96	58.30	987,800	-0.17(-0.29%)
Sep 14, 2004	58.48	58.95	57.90	58.47	496,200	+0.06(+0.10%)
Sep 13, 2004	58.03	58.78	58.00	58.41	1,121,000	+0.63(+1.09%)
Sep 10, 2004	58.45	58.45	57.69	57.78	723,200	-0.60(-1.03%)
Sep 09, 2004	57.10	58.51	57.10	58.38	1,222,400	+1.38(+2.42%)
Sep 08, 2004	56.94	57.81	56.80	57.00	636,200	+0.06(+0.11%)
Sep 07, 2004	57.05	57.09	56.70	56.94	799,400	-0.24(-0.42%)
Sep 03, 2004	57.45	57.47	56.58	57.18	668,600	+0.03(+0.05%)
Sep 02, 2004	56.85	57.15	56.73	57.15	1,254,600	+0.42(+0.74%)
Sep 01, 2004	55.35	57.03	55.00	56.73	776,600	+1.38(+2.49%)
Aug 31, 2004	54.95	55.35	54.72	55.35	622,200	+0.65(+1.19%)
Aug 30, 2004	55.00	55.38	54.44	54.70	860,400	-0.07(-0.13%)
Aug 27, 2004	54.43	54.91	54.40	54.77	563,000	+0.37(+0.68%)
Aug 26, 2004	54.21	54.66	53.25	54.40	645,200	+0.20(+0.37%)
Aug 25, 2004	54.00	54.63	54.00	54.20	1,026,800	+0.40(+0.74%)
Aug 24, 2004	53.70	53.86	53.25	53.80	1,087,200	-0.13(-0.24%)
Aug 23, 2004	55.00	55.76	53.63	53.93	1,184,800	-0.85(-1.55%)
Aug 20, 2004	54.50	55.76	54.42	54.78	854,800	+0.38(+0.70%)
Aug 19, 2004	54.44	54.83	54.17	54.40	1,062,000	+27.20(+99.96%)
Aug 16, 2004	27.15	27.55	27.02	27.20	896,500	-0.02(-0.07%)
Aug 13, 2004	26.62	27.30	26.61	27.23	3,595,400	+0.74(+2.77%)
Aug 12, 2004	27.23	27.49	26.29	26.49	1,244,800	-0.73(-2.68%)
Aug 11, 2004	28.11	28.11	26.95	27.22	947,600	-0.98(-3.49%)
Aug 10, 2004	28.00	28.30	27.80	28.20	664,800	+0.12(+0.45%)
Aug 09, 2004	27.57	28.55	27.52	28.08	670,100	+0.51(+1.85%)
Aug 06, 2004	28.01	28.06	27.40	27.57	499,200	-0.57(-2.01%)
Aug 05, 2004	28.85	28.99	27.77	28.14	703,700	-0.60(-2.11%)
Aug 04, 2004	29.88	29.88	28.74	28.74	555,800	-1.14(-3.80%)
Aug 03, 2004	29.67	30.32	29.66	29.88	882,500	+0.33(+1.12%)
Aug 02, 2004	29.93	29.93	29.13	29.55	816,400	+0.01(+0.03%)
Jul 30, 2004	29.27	29.65	29.25	29.54	456,200	+0.26(+0.89%)
Jul 29, 2004	28.77	29.27	28.40	29.27	695,800	+0.60(+2.11%)
Jul 28, 2004	28.52	29.01	28.45	28.67	560,100	+0.20(+0.68%)
Jul 27, 2004	27.81	28.57	27.81	28.48	966,900	+0.78(+2.80%)
Jul 26, 2004	28.44	28.55	27.63	27.70	286,300	-0.62(-2.17%)
Jul 23, 2004	28.06	28.54	28.06	28.32	473,300	+0.06(+0.21%)
Jul 22, 2004	28.50	28.58	28.06	28.25	647,000	-0.24(-0.84%)
Jul 21, 2004	28.55	28.93	28.39	28.50	667,000	+0.05(+0.16%)
Jul 20, 2004	28.74	28.77	28.32	28.45	508,300	-0.25(-0.87%)
Jul 19, 2004	28.80	28.91	28.48	28.70	429,600	-0.10(-0.35%)
Jul 16, 2004	28.77	29.02	28.64	28.80	321,200	+0.16(+0.56%)
Jul 15, 2004	28.59	28.91	28.52	28.64	508,500	+0.00(+0.00%)
Jul 14, 2004	28.70	28.82	28.53	28.64	755,400	-0.16(-0.56%)
Jul 13, 2004	28.48	28.84	28.14	28.80	655,900	+0.05(+0.17%)
Jul 12, 2004	29.21	29.21	28.55	28.75	433,100	-0.39(-1.34%)
Jul 09, 2004	28.41	29.14	28.40	29.14	749,200	+0.83(+2.93%)
Jul 08, 2004	28.84	28.92	28.23	28.31	354,200	-0.53(-1.84%)
Jul 07, 2004	28.68	28.90	28.55	28.84	391,800	+0.21(+0.73%)
Jul 06, 2004	28.20	28.65	28.20	28.63	488,600	+0.55(+1.96%)
Jul 02, 2004	27.84	28.25	27.84	28.08	403,600	+0.24(+0.88%)
Jul 01, 2004	28.00	28.04	27.66	27.84	378,800	-0.04(-0.13%)
Jun 30, 2004	27.26	27.88	27.26	27.87	701,800	+0.72(+2.65%)
Jun 29, 2004	27.25	27.25	27.09	27.15	699,000	-0.10(-0.35%)
Jun 28, 2004	27.63	27.64	27.14	27.25	595,700	-0.38(-1.38%)
Jun 25, 2004	27.56	27.81	27.48	27.62	771,000	+0.07(+0.27%)
Jun 24, 2004	28.14	28.36	27.48	27.55	448,000	-0.47(-1.68%)
Jun 23, 2004	27.66	28.07	27.52	28.02	536,800	+0.43(+1.54%)
Jun 22, 2004	27.02	27.59	26.94	27.59	489,400	+0.57(+2.13%)
Jun 21, 2004	27.07	27.12	26.84	27.02	463,900	+0.07(+0.28%)
Jun 18, 2004	26.70	27.04	26.70	26.95	320,000	+0.03(+0.11%)
Jun 17, 2004	26.70	26.96	26.39	26.91	949,800	+0.21(+0.81%)
Jun 16, 2004	26.49	26.89	26.49	26.70	820,400	+0.05(+0.21%)
Jun 15, 2004	26.10	26.84	26.05	26.64	868,300	+0.64(+2.48%)
Jun 14, 2004	26.27	26.40	26.00	26.00	630,100	-0.27(-1.03%)
Jun 10, 2004	25.90	26.34	25.90	26.27	426,700	+0.39(+1.53%)
Jun 09, 2004	25.76	25.97	25.55	25.88	621,700	+0.14(+0.54%)
Jun 08, 2004	25.71	26.10	25.71	25.73	435,400	+0.01(+0.04%)
Jun 07, 2004	25.34	25.80	25.23	25.73	317,600	+0.51(+2.00%)
Jun 04, 2004	25.28	25.35	24.90	25.22	308,300	+0.04(+0.16%)
Jun 03, 2004	25.73	26.26	25.14	25.18	738,200	-0.48(-1.85%)
Jun 02, 2004	25.64	25.74	25.51	25.66	487,000	+0.08(+0.31%)
Jun 01, 2004	25.00	25.78	25.00	25.57	636,000	+0.70(+2.81%)
May 28, 2004	24.77	25.09	24.77	24.88	304,700	+0.21(+0.85%)
May 27, 2004	24.75	24.75	24.36	24.66	336,600	-0.10(-0.38%)
May 26, 2004	25.25	25.40	24.73	24.76	480,400	-0.56(-2.23%)
May 25, 2004	24.98	25.39	24.93	25.32	596,100	+0.72(+2.95%)
May 24, 2004	23.73	24.61	23.73	24.60	455,500	+0.95(+3.99%)
May 21, 2004	23.86	24.10	23.63	23.66	256,900	-0.19(-0.80%)
May 20, 2004	23.86	24.23	23.84	23.84	249,900	-0.02(-0.06%)
May 19, 2004	24.15	24.31	23.86	23.86	390,900	-0.27(-1.10%)
May 18, 2004	24.60	24.60	24.08	24.12	444,000	-0.60(-2.43%)
May 17, 2004	24.95	25.09	24.54	24.73	394,800	-0.21(-0.86%)
May 14, 2004	24.38	25.09	24.38	24.94	537,000	+0.69(+2.82%)
May 13, 2004	24.23	24.36	24.05	24.25	503,800	+0.03(+0.12%)
May 12, 2004	24.66	24.75	23.96	24.23	737,300	-0.30(-1.24%)
May 11, 2004	24.30	24.57	24.12	24.53	700,600	+0.34(+1.41%)
May 10, 2004	25.20	25.21	24.19	24.19	1,068,300	-1.46(-5.71%)
May 07, 2004	26.14	26.25	25.64	25.66	298,000	-0.59(-2.25%)
May 06, 2004	26.53	26.54	26.02	26.25	319,600	-0.29(-1.07%)
May 05, 2004	26.40	26.62	26.23	26.53	426,400	+0.13(+0.49%)
May 04, 2004	26.50	26.52	26.18	26.40	572,900	-0.10(-0.38%)
May 03, 2004	26.74	26.74	26.25	26.50	724,900	+0.16(+0.61%)
Apr 30, 2004	26.30	26.48	25.95	26.34	561,800	+0.12(+0.46%)
Apr 29, 2004	26.96	27.15	26.12	26.22	773,300	-0.74(-2.74%)
Apr 28, 2004	27.50	27.50	26.86	26.96	576,300	-0.31(-1.15%)
Apr 27, 2004	26.74	27.35	26.74	27.27	405,100	+0.62(+2.35%)
Apr 26, 2004	26.57	26.87	26.57	26.65	561,000	+0.38(+1.45%)
Apr 23, 2004	26.49	26.50	26.07	26.27	419,500	-0.26(-0.98%)
Apr 22, 2004	25.82	26.57	25.69	26.53	976,100	+0.77(+2.97%)
Apr 21, 2004	25.70	25.86	25.27	25.77	492,800	+0.14(+0.57%)
Apr 20, 2004	25.95	26.00	25.61	25.62	474,300	-0.45(-1.73%)
Apr 19, 2004	25.65	26.09	25.62	26.07	568,400	+0.48(+1.88%)
Apr 16, 2004	25.30	25.62	25.26	25.59	403,000	+0.39(+1.57%)
Apr 15, 2004	24.61	25.20	24.61	25.20	413,800	+0.79(+3.22%)
Apr 14, 2004	24.34	24.48	24.00	24.41	210,700	+0.07(+0.29%)
Apr 13, 2004	24.93	24.99	24.32	24.34	229,700	-0.46(-1.85%)
Apr 12, 2004	24.50	25.00	24.50	24.80	455,400	+0.37(+1.49%)
Apr 08, 2004	24.20	24.47	24.18	24.43	305,700	+0.31(+1.28%)
Apr 07, 2004	24.00	24.39	23.86	24.12	309,500	+0.15(+0.63%)
Apr 06, 2004	24.25	24.25	23.92	23.98	256,500	-0.21(-0.87%)
Apr 05, 2004	24.00	24.18	23.80	24.18	385,600	+0.27(+1.15%)
Apr 02, 2004	23.77	24.00	23.65	23.91	461,300	+0.27(+1.14%)
Apr 01, 2004	23.93	24.20	23.46	23.64	447,000	-0.32(-1.36%)
Mar 31, 2004	23.85	24.00	23.27	23.96	465,700	+0.35(+1.48%)
Mar 30, 2004	23.55	23.75	23.50	23.61	602,200	+0.12(+0.51%)
Mar 29, 2004	23.04	23.57	23.03	23.50	3,167,000	+0.58(+2.53%)
Mar 26, 2004	22.68	23.02	22.57	22.91	375,400	+0.36(+1.57%)
Mar 25, 2004	22.27	22.65	22.27	22.56	314,100	+0.25(+1.12%)
Mar 24, 2004	23.51	23.51	22.25	22.31	448,200	-0.74(-3.21%)
Mar 23, 2004	23.32	23.48	22.98	23.05	358,000	-0.22(-0.97%)
Mar 22, 2004	23.35	23.52	23.27	23.27	179,400	-0.20(-0.85%)
Mar 19, 2004	23.88	23.88	23.40	23.48	370,400	-0.15(-0.66%)
Mar 18, 2004	23.34	23.79	23.34	23.63	263,200	+0.29(+1.22%)
Mar 17, 2004	23.32	23.50	23.20	23.34	231,500	+0.21(+0.91%)
Mar 16, 2004	23.32	23.50	23.00	23.14	156,000	-0.19(-0.81%)
Mar 15, 2004	23.29	23.75	23.29	23.32	166,200	+0.04(+0.17%)
Mar 12, 2004	23.05	23.29	23.00	23.29	173,500	+0.30(+1.31%)
Mar 11, 2004	23.30	23.30	22.63	22.98	283,200	-0.32(-1.35%)
Mar 10, 2004	23.86	23.88	23.23	23.30	202,500	-0.44(-1.85%)
Mar 09, 2004	24.07	24.07	23.70	23.74	216,100	-0.26(-1.06%)
Mar 08, 2004	24.21	24.45	23.95	24.00	280,500	-0.09(-0.39%)
Mar 05, 2004	23.62	24.32	23.62	24.09	504,300	+0.46(+1.97%)
Mar 04, 2004	24.05	24.05	23.50	23.62	232,700	-0.43(-1.77%)
Mar 03, 2004	24.05	24.15	23.61	24.05	197,500	+0.12(+0.52%)
Mar 02, 2004	24.00	24.30	23.87	23.93	361,400	-0.02(-0.10%)