Newfield Exploration (NY: NFX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Mar 01, 2004	23.49	24.00	23.45	23.95	282,200	+0.51(+2.18%)
Feb 27, 2004	23.25	23.51	23.18	23.44	428,900	+0.32(+1.36%)
Feb 26, 2004	22.75	23.12	22.75	23.12	388,100	+0.39(+1.72%)
Feb 25, 2004	22.43	22.82	22.43	22.73	513,400	+0.18(+0.78%)
Feb 24, 2004	22.20	22.57	22.07	22.56	664,100	-0.04(-0.18%)
Feb 23, 2004	23.08	23.23	22.56	22.60	365,100	-0.43(-1.87%)
Feb 20, 2004	22.80	23.15	22.55	23.03	465,000	+0.22(+0.96%)
Feb 19, 2004	22.98	22.98	22.75	22.81	701,200	-0.17(-0.72%)
Feb 18, 2004	23.40	23.46	22.97	22.98	295,800	-0.21(-0.93%)
Feb 17, 2004	23.05	23.31	22.93	23.19	549,900	+0.07(+0.28%)
Feb 13, 2004	22.55	23.24	22.52	23.12	2,547,000	-1.58(-6.40%)
Feb 12, 2004	24.43	24.77	23.95	24.70	870,200	+0.01(+0.06%)
Feb 11, 2004	24.57	24.75	24.23	24.69	386,900	+0.12(+0.51%)
Feb 10, 2004	24.27	24.59	24.21	24.57	370,600	+0.30(+1.26%)
Feb 09, 2004	23.86	24.45	23.85	24.26	336,100	+0.41(+1.70%)
Feb 06, 2004	23.23	23.86	23.05	23.86	339,000	+0.78(+3.36%)
Feb 05, 2004	23.80	23.85	23.08	23.08	389,500	-0.53(-2.22%)
Feb 04, 2004	23.96	23.96	23.50	23.61	427,300	-0.26(-1.09%)
Feb 03, 2004	23.85	24.23	23.85	23.86	516,400	-0.11(-0.46%)
Feb 02, 2004	23.73	24.17	23.34	23.98	470,900	+0.38(+1.61%)
Jan 30, 2004	23.80	23.80	23.41	23.59	535,000	-0.34(-1.40%)
Jan 29, 2004	24.50	24.52	23.82	23.93	692,900	-0.59(-2.43%)
Jan 28, 2004	24.52	24.57	24.31	24.52	684,100	-0.08(-0.30%)
Jan 27, 2004	24.60	24.72	24.51	24.60	455,600	-0.04(-0.16%)
Jan 26, 2004	24.38	24.73	24.15	24.64	806,500	-0.43(-1.70%)
Jan 23, 2004	24.38	25.10	24.27	25.07	917,900	+0.89(+3.66%)
Jan 22, 2004	23.18	24.24	23.15	24.18	1,348,600	+1.09(+4.70%)
Jan 21, 2004	23.35	23.38	23.09	23.09	331,800	-0.29(-1.24%)
Jan 20, 2004	22.92	23.57	22.90	23.39	263,100	+0.59(+2.59%)
Jan 16, 2004	22.55	22.88	22.43	22.80	396,600	+0.31(+1.38%)
Jan 15, 2004	23.30	23.45	22.48	22.48	483,700	-0.82(-3.50%)
Jan 14, 2004	23.04	23.30	23.04	23.30	463,300	+0.15(+0.65%)
Jan 13, 2004	22.98	23.23	22.98	23.15	567,200	+0.20(+0.85%)
Jan 12, 2004	22.70	22.99	22.70	22.95	371,300	+0.13(+0.57%)
Jan 09, 2004	22.30	22.91	22.25	22.82	921,300	+0.50(+2.22%)
Jan 08, 2004	22.36	22.37	22.15	22.33	529,700	+0.08(+0.38%)
Jan 07, 2004	22.35	22.35	22.08	22.25	523,100	-0.12(-0.56%)
Jan 06, 2004	22.45	22.50	22.14	22.37	401,500	-0.05(-0.22%)
Jan 05, 2004	22.26	22.52	22.26	22.42	262,600	+0.17(+0.74%)