Newfield Exploration (NY: NFX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)