Newpark Resources (NY: NR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2004	5.050	5.170	4.990	5.050	510,700	+0.00(+0.00%)
Feb 26, 2004	4.800	5.090	4.800	5.050	792,300	+0.15(+3.06%)
Feb 25, 2004	4.790	4.930	4.750	4.900	149,600	+0.06(+1.24%)
Feb 24, 2004	4.640	4.930	4.640	4.840	189,400	+0.14(+2.98%)
Feb 23, 2004	4.790	4.980	4.700	4.700	230,500	+0.01(+0.21%)
Feb 20, 2004	4.800	4.820	4.680	4.690	173,100	-0.02(-0.42%)
Feb 19, 2004	4.770	4.830	4.700	4.710	176,800	-0.06(-1.26%)
Feb 18, 2004	4.800	4.840	4.750	4.770	90,600	+0.02(+0.42%)
Feb 17, 2004	4.800	4.850	4.700	4.750	189,200	-0.07(-1.45%)
Feb 13, 2004	4.760	4.850	4.560	4.820	162,600	+0.06(+1.26%)
Feb 12, 2004	4.640	4.950	4.640	4.760	211,600	+0.12(+2.59%)
Feb 11, 2004	4.410	4.650	4.410	4.640	1,965,500	+0.14(+3.11%)
Feb 10, 2004	4.490	4.550	4.420	4.500	186,100	+0.01(+0.22%)
Feb 09, 2004	4.300	4.590	4.250	4.490	269,900	+0.20(+4.66%)
Feb 06, 2004	4.520	4.550	4.110	4.290	698,300	-0.42(-8.92%)
Feb 05, 2004	4.920	4.950	4.520	4.710	229,200	-0.14(-2.89%)
Feb 04, 2004	4.800	4.940	4.800	4.850	317,800	-0.05(-1.02%)
Feb 03, 2004	4.880	5.000	4.840	4.900	79,300	+0.02(+0.41%)
Feb 02, 2004	4.880	5.010	4.830	4.880	118,300	-0.04(-0.81%)
Jan 30, 2004	4.810	5.000	4.800	4.920	145,000	+0.12(+2.50%)
Jan 29, 2004	4.860	4.940	4.700	4.800	206,600	-0.02(-0.41%)
Jan 28, 2004	5.040	5.070	4.790	4.820	1,059,800	-0.17(-3.41%)
Jan 27, 2004	5.030	5.050	4.880	4.990	178,200	-0.05(-0.99%)
Jan 26, 2004	5.090	5.090	4.900	5.040	486,400	-0.02(-0.40%)
Jan 23, 2004	4.760	5.070	4.750	5.060	514,800	+0.30(+6.30%)
Jan 22, 2004	4.900	4.930	4.710	4.760	423,300	-0.11(-2.26%)
Jan 21, 2004	4.850	4.880	4.770	4.870	364,300	+0.02(+0.41%)
Jan 20, 2004	4.920	4.940	4.780	4.850	541,900	-0.11(-2.22%)
Jan 16, 2004	4.970	5.000	4.900	4.960	239,000	-0.02(-0.40%)
Jan 15, 2004	4.640	4.980	4.600	4.980	529,200	+0.45(+9.93%)
Jan 14, 2004	4.580	4.600	4.200	4.530	1,111,800	-0.05(-1.09%)
Jan 13, 2004	4.670	4.670	4.410	4.580	167,100	-0.05(-1.08%)
Jan 12, 2004	4.680	4.760	4.590	4.630	260,200	+0.02(+0.43%)
Jan 09, 2004	4.430	4.780	4.400	4.610	472,800	+0.11(+2.44%)
Jan 08, 2004	4.330	4.600	4.320	4.500	618,900	+0.07(+1.58%)
Jan 07, 2004	4.480	4.600	4.300	4.430	306,200	-0.07(-1.56%)
Jan 06, 2004	4.650	4.650	4.450	4.500	252,700	-0.15(-3.23%)
Jan 05, 2004	4.750	4.790	4.640	4.650	108,100	+0.00(+0.00%)
Jan 02, 2004	4.790	4.860	4.650	4.650	86,700	-0.14(-2.92%)
Dec 31, 2003	4.830	4.860	4.590	4.790	363,500	-0.02(-0.42%)
Dec 30, 2003	4.680	4.790	4.670	4.810	184,900	+0.15(+3.22%)
Dec 29, 2003	4.730	4.890	4.600	4.660	390,400	-0.08(-1.69%)
Dec 26, 2003	4.630	4.740	4.540	4.740	126,000	+0.11(+2.38%)
Dec 24, 2003	4.590	4.740	4.480	4.630	77,900	+0.06(+1.31%)
Dec 23, 2003	4.450	4.590	4.370	4.570	257,700	+0.16(+3.63%)
Dec 22, 2003	4.520	4.520	4.420	4.410	230,600	-0.12(-2.65%)
Dec 19, 2003	4.600	4.640	4.410	4.530	484,100	-0.05(-1.09%)
Dec 18, 2003	4.320	4.550	4.310	4.580	1,059,600	+0.30(+7.01%)
Dec 17, 2003	4.310	4.350	4.240	4.280	243,400	-0.02(-0.47%)
Dec 16, 2003	4.130	4.300	4.060	4.300	284,400	+0.12(+2.87%)
Dec 15, 2003	4.450	4.460	4.180	4.180	224,200	-0.27(-6.07%)
Dec 12, 2003	4.420	4.460	4.300	4.450	410,000	+0.03(+0.68%)
Dec 11, 2003	4.220	4.420	4.140	4.420	259,200	+0.20(+4.74%)
Dec 10, 2003	4.100	4.220	4.080	4.220	149,700	+0.07(+1.69%)
Dec 09, 2003	4.250	4.300	4.090	4.150	263,800	-0.10(-2.35%)
Dec 08, 2003	4.160	4.290	4.070	4.250	307,500	+0.09(+2.16%)
Dec 05, 2003	4.100	4.280	4.100	4.160	315,500	+0.03(+0.73%)
Dec 04, 2003	3.900	4.150	3.830	4.130	388,600	+0.24(+6.17%)
Dec 03, 2003	4.060	4.080	3.900	3.890	242,200	-0.13(-3.23%)
Dec 02, 2003	4.070	4.140	4.000	4.020	324,300	-0.05(-1.23%)