Newfield Exploration (NY: NFX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2008	61.03	61.76	59.53	60.76	1,949,430	-0.05(-0.08%)
Apr 29, 2008	64.11	64.11	60.43	60.81	2,239,159	-3.41(-5.31%)
Apr 28, 2008	65.27	65.75	64.03	64.22	1,667,453	-1.27(-1.94%)
Apr 25, 2008	63.64	65.52	62.65	65.49	2,409,296	+3.59(+5.80%)
Apr 24, 2008	63.50	63.95	60.70	61.90	1,845,713	-0.39(-0.63%)
Apr 23, 2008	63.47	63.50	61.62	62.29	1,823,378	-1.17(-1.84%)
Apr 22, 2008	63.37	65.00	63.05	63.46	1,492,927	-0.33(-0.52%)
Apr 21, 2008	63.86	64.32	62.45	63.79	1,801,786	-0.23(-0.36%)
Apr 18, 2008	62.08	64.46	61.03	64.02	1,842,811	+2.40(+3.89%)
Apr 17, 2008	62.30	63.15	60.81	61.62	1,763,528	-0.08(-0.13%)
Apr 16, 2008	59.07	62.06	59.00	61.70	1,996,692	+3.12(+5.33%)
Apr 15, 2008	58.37	59.01	57.61	58.58	1,388,744	+0.66(+1.14%)
Apr 14, 2008	56.35	58.32	56.35	57.92	1,351,868	+1.67(+2.97%)
Apr 11, 2008	56.60	57.18	56.15	56.25	691,100	-0.98(-1.71%)
Apr 10, 2008	57.10	57.51	56.22	57.23	884,266	+0.28(+0.49%)
Apr 09, 2008	57.50	58.36	56.81	56.95	1,307,104	-0.04(-0.07%)
Apr 08, 2008	55.80	57.86	55.66	56.99	1,633,657	+0.90(+1.60%)
Apr 07, 2008	55.13	56.55	55.13	56.09	1,446,351	+1.38(+2.52%)
Apr 04, 2008	54.09	55.39	54.04	54.71	847,903	+0.98(+1.82%)
Apr 03, 2008	53.66	54.99	53.34	53.73	1,308,889	-0.19(-0.35%)
Apr 02, 2008	54.00	54.37	53.31	53.92	1,714,573	+0.59(+1.11%)
Apr 01, 2008	53.34	53.45	51.88	53.33	1,232,268	+0.48(+0.91%)
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%)
Jan 01, 2008	53.19	53.54	52.59	52.70	0	+0.00(+0.00%)
Dec 31, 2007	53.19	53.54	52.59	52.70	508,150	-0.43(-0.81%)
Dec 28, 2007	52.57	53.29	51.97	53.13	940,436	+0.99(+1.90%)
Dec 27, 2007	52.19	52.56	51.74	52.14	496,900	+0.00(+0.00%)
Dec 26, 2007	51.74	52.36	51.62	52.14	872,584	+0.39(+0.75%)
Dec 24, 2007	51.70	52.03	51.49	51.75	246,900	+0.04(+0.08%)
Dec 21, 2007	51.68	52.00	51.25	51.71	972,890	+0.31(+0.60%)
Dec 20, 2007	50.83	51.40	49.88	51.40	873,600	+1.19(+2.37%)
Dec 19, 2007	49.86	50.63	49.67	50.21	925,114	+0.40(+0.80%)
Dec 18, 2007	50.66	51.11	49.42	49.81	2,489,800	-0.49(-0.97%)
Dec 17, 2007	52.21	52.48	49.98	50.30	1,837,550	-1.72(-3.31%)
Dec 14, 2007	52.28	53.05	51.93	52.02	1,319,400	-1.72(-3.20%)
Dec 13, 2007	53.61	54.73	53.05	53.74	1,217,460	-0.22(-0.41%)
Dec 12, 2007	53.64	54.32	53.16	53.96	1,105,172	+1.33(+2.53%)
Dec 11, 2007	53.77	54.44	52.55	52.63	1,041,609	-1.12(-2.08%)
Dec 10, 2007	54.01	54.46	53.03	53.75	925,400	-0.15(-0.28%)
Dec 07, 2007	54.32	54.50	53.38	53.90	843,088	-0.41(-0.75%)
Dec 06, 2007	52.23	54.46	52.21	54.31	1,428,500	+1.91(+3.65%)
Dec 05, 2007	51.26	52.44	51.19	52.40	1,095,100	+1.81(+3.58%)
Dec 04, 2007	50.72	50.92	50.24	50.59	992,700	-0.52(-1.02%)
Dec 03, 2007	50.10	51.17	49.95	51.11	1,428,000	+1.26(+2.53%)
Nov 30, 2007	49.16	50.08	48.94	49.85	1,199,950	+0.65(+1.32%)
Nov 29, 2007	48.06	49.29	47.85	49.20	1,882,140	+0.99(+2.05%)
Nov 28, 2007	48.37	49.14	47.57	48.21	1,791,811	+0.14(+0.29%)
Nov 27, 2007	47.10	48.14	46.98	48.07	1,407,289	-0.49(-1.01%)
Nov 26, 2007	49.17	50.37	48.40	48.56	981,788	-0.62(-1.26%)
Nov 23, 2007	49.23	49.70	48.98	49.18	420,515	+0.18(+0.37%)
Nov 21, 2007	49.23	49.71	48.93	49.00	973,400	-0.71(-1.43%)
Nov 20, 2007	50.28	51.16	49.41	49.71	1,311,329	-0.45(-0.90%)
Nov 19, 2007	51.19	51.47	49.92	50.16	866,905	-1.18(-2.30%)
Nov 16, 2007	50.42	51.35	50.06	51.34	1,376,200	+1.32(+2.64%)
Nov 15, 2007	50.80	51.25	49.40	50.02	895,200	-0.81(-1.59%)
Nov 14, 2007	50.71	51.89	50.51	50.83	1,145,300	+0.78(+1.56%)
Nov 13, 2007	49.42	50.54	49.02	50.05	1,538,240	+1.06(+2.16%)
Nov 12, 2007	51.13	51.13	48.78	48.99	1,722,319	-2.34(-4.56%)
Nov 09, 2007	51.67	52.06	51.16	51.33	877,600	-0.94(-1.80%)
Nov 08, 2007	52.00	52.37	50.83	52.27	1,618,446	+0.69(+1.34%)
Nov 07, 2007	52.91	53.63	51.55	51.58	1,380,600	-1.36(-2.57%)
Nov 06, 2007	53.01	53.62	52.85	52.94	1,221,200	+0.28(+0.53%)
Nov 05, 2007	52.37	52.90	52.02	52.66	1,045,735	-0.47(-0.88%)
Nov 02, 2007	53.34	53.58	52.40	53.13	1,672,400	+0.22(+0.42%)
Nov 01, 2007	53.13	54.04	52.51	52.91	1,419,700	-0.93(-1.73%)
Oct 31, 2007	51.91	53.90	51.59	53.84	1,504,750	+2.38(+4.62%)
Oct 30, 2007	53.06	53.21	51.03	51.46	1,389,500	-2.02(-3.78%)
Oct 29, 2007	53.96	55.00	53.29	53.48	1,517,600	-0.14(-0.26%)
Oct 26, 2007	52.13	53.67	51.85	53.62	1,660,400	+2.02(+3.91%)
Oct 25, 2007	52.51	53.00	50.57	51.60	2,380,900	-0.67(-1.28%)
Oct 24, 2007	49.27	52.45	49.19	52.27	2,068,732	+1.99(+3.96%)
Oct 23, 2007	50.27	50.67	49.43	50.28	541,200	+0.32(+0.64%)
Oct 22, 2007	49.62	50.17	49.25	49.96	893,800	-0.44(-0.87%)
Oct 19, 2007	52.23	52.23	50.40	50.40	1,270,100	-2.04(-3.89%)
Oct 18, 2007	52.63	52.63	51.84	52.44	853,300	-0.22(-0.42%)
Oct 17, 2007	52.63	53.00	51.84	52.66	1,015,500	+0.14(+0.27%)
Oct 16, 2007	52.35	53.22	52.31	52.52	1,154,700	+0.03(+0.06%)
Oct 15, 2007	52.24	52.98	51.65	52.49	1,269,500	+0.96(+1.86%)
Oct 12, 2007	51.83	52.02	51.06	51.53	745,600	+0.08(+0.16%)
Oct 11, 2007	51.66	53.06	50.73	51.45	1,536,100	-0.21(-0.41%)
Oct 10, 2007	50.70	51.76	50.50	51.66	1,257,500	+0.81(+1.59%)
Oct 09, 2007	49.44	51.00	49.33	50.85	1,222,600	+1.68(+3.42%)
Oct 08, 2007	49.21	50.02	48.63	49.17	1,027,700	-0.61(-1.23%)
Oct 05, 2007	49.29	50.12	48.97	49.78	1,038,100	+0.64(+1.30%)
Oct 04, 2007	48.74	49.46	48.05	49.14	1,093,600	+0.66(+1.36%)
Oct 03, 2007	48.78	49.06	48.19	48.48	792,400	-0.59(-1.20%)
Oct 02, 2007	47.68	49.23	47.68	49.07	1,232,300	+1.17(+2.44%)
Oct 01, 2007	48.25	49.09	47.52	47.90	1,261,800	-0.26(-0.54%)
Sep 28, 2007	47.90	48.45	47.60	48.16	905,800	+0.36(+0.75%)
Sep 27, 2007	47.34	48.14	47.00	47.80	750,800	+0.88(+1.88%)
Sep 26, 2007	47.05	47.57	46.30	46.92	702,600	+0.13(+0.28%)
Sep 25, 2007	46.66	46.97	46.35	46.79	1,365,400	-0.28(-0.59%)
Sep 24, 2007	47.84	48.05	46.92	47.07	1,573,600	-0.98(-2.04%)
Sep 21, 2007	48.40	48.98	47.90	48.05	811,800	+0.15(+0.31%)
Sep 20, 2007	48.32	48.65	47.85	47.90	746,100	-0.42(-0.87%)
Sep 19, 2007	47.98	49.47	47.98	48.32	1,642,400	+0.52(+1.09%)
Sep 18, 2007	46.68	47.89	46.39	47.80	983,500	+1.12(+2.40%)
Sep 17, 2007	46.31	47.46	46.08	46.68	1,478,000	+0.16(+0.34%)
Sep 14, 2007	45.36	46.80	44.92	46.52	804,500	+1.12(+2.47%)
Sep 13, 2007	45.68	45.84	45.12	45.40	1,146,700	-0.24(-0.53%)
Sep 12, 2007	45.28	46.20	44.66	45.64	1,497,900	-0.44(-0.95%)
Sep 11, 2007	45.44	46.13	44.80	46.08	788,700	+0.75(+1.65%)
Sep 10, 2007	45.71	46.08	44.34	45.33	747,000	-0.36(-0.79%)
Sep 07, 2007	46.12	46.58	45.03	45.69	1,303,500	-1.31(-2.79%)
Sep 06, 2007	45.97	47.41	46.02	47.00	1,835,007	+1.03(+2.24%)
Sep 05, 2007	44.65	46.13	44.59	45.97	2,257,100	+0.94(+2.09%)
Sep 04, 2007	43.51	45.34	43.20	45.03	1,095,600	+1.54(+3.54%)
Aug 31, 2007	43.73	43.80	42.88	43.49	1,126,000	+0.55(+1.28%)
Aug 30, 2007	42.79	43.57	42.14	42.94	1,928,500	+0.15(+0.35%)
Aug 29, 2007	42.50	43.18	41.82	42.79	1,814,000	+0.51(+1.21%)
Aug 28, 2007	43.44	43.67	42.23	42.28	1,427,000	-1.59(-3.62%)
Aug 27, 2007	44.59	44.59	43.24	43.87	1,043,028	-0.95(-2.12%)
Aug 24, 2007	44.31	44.91	43.95	44.82	819,500	+0.45(+1.01%)
Aug 23, 2007	44.33	44.88	43.60	44.37	1,003,400	+0.04(+0.09%)
Aug 22, 2007	44.62	45.08	43.68	44.33	1,069,600	-0.21(-0.47%)
Aug 21, 2007	45.69	45.34	43.80	44.54	1,477,300	-1.15(-2.52%)
Aug 20, 2007	46.00	46.39	44.74	45.69	1,079,300	-0.67(-1.45%)
Aug 17, 2007	47.39	58.08	45.59	46.36	1,603,700	+0.59(+1.29%)
Aug 16, 2007	45.22	46.31	43.42	45.77	1,724,000	+0.55(+1.22%)
Aug 15, 2007	46.71	47.64	44.96	45.22	1,749,209	-1.46(-3.13%)
Aug 14, 2007	47.71	48.02	46.35	46.68	1,072,211	-0.79(-1.66%)
Aug 13, 2007	48.04	49.92	47.25	47.47	1,416,800	-0.57(-1.19%)
Aug 10, 2007	47.76	48.85	46.71	48.04	1,505,111	-0.15(-0.31%)
Aug 09, 2007	47.61	49.87	46.51	48.19	2,152,501	+0.58(+1.22%)
Aug 08, 2007	48.01	48.68	46.71	47.61	2,083,715	+0.38(+0.80%)
Aug 07, 2007	47.13	47.81	46.33	47.23	1,808,113	+0.10(+0.21%)
Aug 06, 2007	47.10	47.48	45.66	47.13	1,512,039	-0.21(-0.44%)
Aug 03, 2007	47.46	48.33	47.14	47.34	1,650,870	-0.99(-2.05%)
Aug 02, 2007	48.61	49.18	47.54	48.33	1,566,113	-0.17(-0.35%)
Aug 01, 2007	47.90	49.40	47.06	48.50	2,044,500	+0.45(+0.94%)
Jul 31, 2007	48.81	50.50	47.88	48.05	1,949,591	-0.76(-1.56%)
Jul 30, 2007	48.85	49.81	48.30	48.81	1,928,894	-0.16(-0.33%)
Jul 27, 2007	49.38	50.29	48.92	48.97	2,815,597	-0.02(-0.04%)
Jul 26, 2007	48.03	51.28	47.73	48.99	6,089,550	+1.14(+2.38%)
Jul 25, 2007	46.80	48.23	46.08	47.85	1,984,331	+1.43(+3.08%)
Jul 24, 2007	47.56	47.91	46.06	46.42	1,578,686	-2.05(-4.23%)
Jul 23, 2007	49.75	49.75	48.03	48.47	1,271,200	-1.09(-2.20%)
Jul 20, 2007	50.61	50.97	49.27	49.56	1,692,697	-1.41(-2.77%)
Jul 19, 2007	50.95	51.38	50.58	50.97	1,274,700	+0.20(+0.39%)
Jul 18, 2007	49.99	51.00	49.50	50.77	1,371,600	+0.81(+1.62%)
Jul 17, 2007	49.98	51.10	49.43	49.96	2,384,200	+0.54(+1.09%)
Jul 16, 2007	50.08	50.08	49.34	49.42	2,042,800	-0.61(-1.22%)
Jul 13, 2007	47.81	50.39	47.81	50.03	2,324,800	+1.88(+3.90%)
Jul 12, 2007	48.14	48.30	47.16	48.15	1,847,100	+0.26(+0.54%)
Jul 11, 2007	47.63	48.05	47.63	47.89	1,237,500	-0.06(-0.13%)
Jul 10, 2007	47.16	48.50	47.05	47.95	1,836,843	+0.09(+0.19%)
Jul 09, 2007	47.00	47.96	46.92	47.86	1,759,000	+0.78(+1.66%)
Jul 06, 2007	46.85	47.10	46.25	47.08	1,273,833	+0.37(+0.79%)
Jul 05, 2007	46.78	46.88	45.98	46.71	1,355,200	-0.10(-0.21%)
Jul 03, 2007	46.28	46.87	45.98	46.81	638,600	+0.53(+1.15%)
Jul 02, 2007	45.91	46.28	45.52	46.28	1,325,100	+0.73(+1.60%)
Jun 29, 2007	46.00	46.32	45.35	45.55	1,719,200	+0.31(+0.69%)
Jun 28, 2007	45.95	46.71	45.15	45.24	1,616,868	-0.56(-1.22%)
Jun 27, 2007	45.22	45.89	44.75	45.80	1,774,400	-0.13(-0.28%)
Jun 26, 2007	47.01	47.18	45.67	45.93	2,493,848	-1.26(-2.67%)
Jun 25, 2007	47.25	47.76	46.79	47.19	2,294,200	-0.69(-1.44%)
Jun 22, 2007	50.25	50.05	47.08	47.88	3,433,400	-2.08(-4.16%)
Jun 21, 2007	49.35	50.80	48.79	49.96	2,590,265	+1.41(+2.90%)
Jun 20, 2007	49.75	50.16	48.22	48.55	1,687,100	-1.05(-2.12%)
Jun 19, 2007	50.10	50.18	49.40	49.60	1,176,600	-0.80(-1.59%)
Jun 18, 2007	50.44	50.70	49.80	50.40	1,149,900	+0.29(+0.58%)
Jun 15, 2007	50.31	50.58	49.85	50.11	1,176,900	+0.27(+0.54%)
Jun 14, 2007	49.61	50.24	49.59	49.84	1,545,900	+0.57(+1.16%)
Jun 13, 2007	49.17	49.49	48.78	49.27	1,744,400	-0.15(-0.30%)
Jun 12, 2007	49.40	49.84	48.71	49.42	1,121,400	-0.08(-0.16%)
Jun 11, 2007	49.56	50.15	49.40	49.50	1,631,100	+0.00(+0.00%)
Jun 08, 2007	49.08	49.57	48.53	49.50	934,998	+0.43(+0.88%)
Jun 07, 2007	50.02	50.85	49.01	49.07	1,462,500	-1.07(-2.13%)
Jun 06, 2007	50.95	50.96	49.83	50.14	1,341,000	-0.91(-1.78%)
Jun 05, 2007	52.53	52.53	50.81	51.05	1,976,655	-0.60(-1.16%)
Jun 04, 2007	52.05	54.28	51.34	51.65	3,649,572	-0.96(-1.82%)
Jun 01, 2007	48.50	52.65	48.65	52.61	7,494,322	+4.57(+9.51%)
May 31, 2007	48.00	48.10	46.80	48.04	2,515,400	+0.78(+1.65%)
May 30, 2007	45.95	47.35	45.48	47.26	1,528,425	+1.32(+2.87%)
May 29, 2007	46.79	46.79	45.84	45.94	992,000	-0.88(-1.88%)
May 25, 2007	46.40	46.89	46.28	46.82	524,300	+0.84(+1.83%)
May 24, 2007	47.27	47.87	45.92	45.98	1,382,100	-1.33(-2.81%)
May 23, 2007	47.74	48.09	47.28	47.31	937,400	-0.31(-0.65%)
May 22, 2007	48.25	48.43	47.45	47.62	1,159,100	-0.62(-1.29%)
May 21, 2007	48.05	48.82	47.86	48.24	1,520,800	+0.09(+0.19%)
May 18, 2007	47.84	48.44	47.84	48.15	1,232,500	+0.43(+0.90%)
May 17, 2007	46.89	48.18	46.54	47.72	1,800,100	+0.66(+1.40%)
May 16, 2007	47.12	47.83	46.18	47.06	1,895,561	-0.05(-0.11%)
May 15, 2007	46.73	51.60	46.75	47.11	3,544,199	+1.02(+2.21%)
May 14, 2007	44.60	46.09	44.60	46.09	3,402,271	+2.07(+4.70%)
May 11, 2007	43.71	44.25	43.65	44.02	870,500	+0.45(+1.03%)
May 10, 2007	44.52	44.59	43.30	43.57	1,096,400	-0.94(-2.11%)
May 09, 2007	44.67	44.72	44.21	44.51	895,700	-0.28(-0.63%)
May 08, 2007	45.17	45.17	43.98	44.79	1,060,100	-0.20(-0.44%)
May 07, 2007	45.35	45.39	44.69	44.99	1,232,130	-0.14(-0.31%)
May 04, 2007	45.47	45.55	44.89	45.13	1,189,800	-0.09(-0.20%)
May 03, 2007	44.70	45.75	44.26	45.22	2,590,933	+0.52(+1.16%)
May 02, 2007	43.50	44.87	43.46	44.70	1,259,716	+1.34(+3.09%)