Newfield Exploration (NY: NFX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2008	52.31	53.33	51.66	52.85	850,921	+0.81(+1.56%)
Mar 28, 2008	52.41	53.60	51.74	52.04	1,283,154	-0.56(-1.06%)
Mar 27, 2008	54.40	54.66	52.54	52.60	1,523,778	-1.28(-2.38%)
Mar 26, 2008	52.33	54.06	52.33	53.88	1,214,086	+1.43(+2.73%)
Mar 25, 2008	51.51	52.94	51.19	52.45	1,300,504	+1.73(+3.41%)
Mar 24, 2008	50.31	51.76	49.78	50.72	952,241	+0.48(+0.96%)
Mar 21, 2008	50.25	51.02	48.97	50.24	2,381,592	+0.00(+0.00%)
Mar 20, 2008	50.25	51.02	48.97	50.24	2,381,592	-0.45(-0.89%)
Mar 19, 2008	54.39	54.62	50.61	50.69	1,991,159	-3.96(-7.25%)
Mar 18, 2008	53.81	54.98	53.39	54.65	1,408,149	+1.84(+3.48%)
Mar 17, 2008	54.80	55.30	51.86	52.81	1,971,433	-3.34(-5.95%)
Mar 14, 2008	56.60	57.25	55.41	56.15	1,576,863	-0.53(-0.94%)
Mar 13, 2008	54.08	56.99	53.68	56.68	1,566,309	+2.03(+3.71%)
Mar 12, 2008	55.36	56.38	54.09	54.65	1,220,808	-1.02(-1.83%)
Mar 11, 2008	54.65	55.85	53.80	55.67	1,001,336	+2.15(+4.02%)
Mar 10, 2008	54.77	54.77	53.02	53.52	1,106,716	-1.09(-2.00%)
Mar 07, 2008	55.23	56.28	53.71	54.61	1,262,507	-0.95(-1.71%)
Mar 06, 2008	56.93	57.13	55.52	55.56	1,791,702	-1.66(-2.90%)
Mar 05, 2008	55.56	57.25	55.22	57.22	2,098,679	+2.42(+4.42%)
Mar 04, 2008	55.30	56.23	53.85	54.80	1,888,516	-1.15(-2.06%)
Mar 03, 2008	55.27	56.81	55.07	55.95	1,682,449	+0.57(+1.03%)
Feb 29, 2008	56.89	57.75	54.93	55.38	2,416,297	-1.32(-2.33%)
Feb 28, 2008	53.80	56.85	53.26	56.70	3,658,850	+3.28(+6.14%)
Feb 27, 2008	53.99	54.73	52.96	53.42	1,534,372	-1.00(-1.84%)
Feb 26, 2008	53.30	54.58	52.78	54.42	2,639,466	+1.22(+2.29%)
Feb 25, 2008	50.63	53.33	50.44	53.20	2,006,350	+2.85(+5.66%)
Feb 22, 2008	50.29	50.46	48.90	50.35	1,618,316	+0.41(+0.82%)
Feb 21, 2008	51.68	51.68	49.67	49.94	1,167,600	-1.71(-3.31%)
Feb 20, 2008	49.34	51.81	48.81	51.65	2,702,823	+1.39(+2.77%)
Feb 19, 2008	49.55	51.04	49.55	50.26	2,341,669	+1.45(+2.97%)
Feb 18, 2008	49.07	49.14	47.99	48.81	0	+0.00(+0.00%)
Feb 15, 2008	49.07	49.14	47.99	48.81	1,474,003	-0.40(-0.81%)
Feb 14, 2008	50.37	51.32	49.06	49.21	2,674,250	-1.32(-2.61%)
Feb 13, 2008	50.33	51.21	49.80	50.53	2,423,380	-0.19(-0.37%)
Feb 12, 2008	51.92	54.80	50.03	50.72	3,160,035	-1.98(-3.76%)
Feb 11, 2008	50.17	53.25	50.05	52.70	2,793,959	+2.93(+5.89%)
Feb 08, 2008	48.00	50.00	48.00	49.77	1,091,350	+1.41(+2.92%)
Feb 07, 2008	48.87	49.14	47.75	48.36	2,384,999	-0.69(-1.41%)
Feb 06, 2008	49.80	50.24	48.95	49.05	1,161,403	-0.40(-0.81%)
Feb 05, 2008	51.05	51.09	49.38	49.45	1,380,418	-2.24(-4.33%)
Feb 04, 2008	50.86	52.19	50.58	51.69	744,464	+0.45(+0.88%)
Feb 01, 2008	49.99	51.24	49.57	51.24	1,312,506	+1.32(+2.64%)
Jan 31, 2008	49.00	50.13	48.31	49.92	1,780,036	-0.20(-0.40%)
Jan 30, 2008	50.05	51.39	49.63	50.12	1,662,934	-0.26(-0.52%)
Jan 29, 2008	49.31	50.48	49.08	50.38	1,487,399	+1.27(+2.59%)
Jan 28, 2008	47.82	49.41	47.06	49.11	976,500	+1.21(+2.53%)
Jan 25, 2008	48.94	49.47	47.48	47.90	987,757	-0.03(-0.06%)
Jan 24, 2008	47.06	48.25	46.66	47.93	1,576,128	+1.37(+2.94%)
Jan 23, 2008	46.96	47.61	44.15	46.56	2,055,613	-1.22(-2.55%)
Jan 22, 2008	46.51	48.82	44.86	47.78	1,876,847	-0.57(-1.18%)
Jan 21, 2008	49.35	51.03	47.50	48.35	0	+0.00(+0.00%)
Jan 18, 2008	49.35	51.03	47.50	48.35	1,811,450	-0.90(-1.83%)
Jan 17, 2008	51.72	52.67	48.71	49.25	1,821,976	-2.33(-4.52%)
Jan 16, 2008	53.48	53.91	51.00	51.58	2,332,719	-2.32(-4.30%)
Jan 15, 2008	53.71	54.33	53.60	53.90	2,133,618	-0.67(-1.23%)
Jan 14, 2008	53.20	54.69	53.20	54.57	1,762,354	+2.31(+4.42%)
Jan 11, 2008	51.85	53.15	51.65	52.26	1,125,102	-0.27(-0.51%)
Jan 10, 2008	51.01	52.63	50.79	52.53	1,174,887	+0.95(+1.84%)
Jan 09, 2008	50.58	51.87	50.39	51.58	1,489,851	+0.87(+1.72%)
Jan 08, 2008	51.84	52.36	50.55	50.71	1,186,157	-1.08(-2.09%)
Jan 07, 2008	53.10	53.26	50.61	51.79	1,490,720	-1.18(-2.23%)
Jan 04, 2008	53.35	53.74	52.73	52.97	963,761	-1.00(-1.85%)
Jan 03, 2008	52.92	54.98	52.80	53.97	1,493,411	+1.33(+2.53%)
Jan 02, 2008	52.69	53.69	52.40	52.64	1,078,900	-0.06(-0.11%)