Newpark Resources (NY: NR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2002	3.800	4.230	3.800	4.120	865,600	+0.32(+8.42%)
Aug 29, 2002	3.800	3.820	3.700	3.800	379,300	+0.00(+0.00%)
Aug 28, 2002	3.900	3.900	3.720	3.800	778,600	-0.07(-1.81%)
Aug 27, 2002	3.800	3.970	3.700	3.870	674,300	+0.07(+1.84%)
Aug 26, 2002	3.950	3.970	3.700	3.800	366,600	-0.11(-2.81%)
Aug 23, 2002	4.050	4.050	3.910	3.910	187,500	-0.14(-3.46%)
Aug 22, 2002	3.900	4.090	3.900	4.050	1,187,800	+0.15(+3.85%)
Aug 21, 2002	4.000	4.000	3.870	3.900	224,900	-0.07(-1.76%)
Aug 20, 2002	3.950	4.050	3.910	3.970	560,000	+0.17(+4.47%)
Aug 16, 2002	3.800	4.500	3.700	3.800	743,900	+0.30(+8.57%)
Aug 15, 2002	3.620	3.700	3.200	3.500	663,300	-0.20(-5.41%)
Aug 14, 2002	3.900	3.900	3.650	3.700	1,984,800	-0.16(-4.15%)
Aug 13, 2002	3.990	3.990	3.830	3.860	1,129,000	-0.13(-3.26%)
Aug 12, 2002	3.950	4.020	3.910	3.990	407,100	-0.26(-6.12%)
Aug 07, 2002	4.350	4.480	4.050	4.250	405,100	-0.33(-7.21%)
Aug 06, 2002	4.480	4.670	4.360	4.580	165,300	+0.13(+2.92%)
Aug 05, 2002	4.600	4.600	4.340	4.450	156,100	-0.12(-2.63%)
Aug 02, 2002	4.600	4.730	4.500	4.570	180,400	-0.18(-3.79%)
Aug 01, 2002	4.900	4.990	4.650	4.750	379,100	-0.15(-3.06%)
Jul 31, 2002	5.000	5.010	4.860	4.900	130,200	-0.12(-2.39%)
Jul 30, 2002	5.390	5.390	4.870	5.020	235,400	-0.37(-6.86%)
Jul 29, 2002	4.980	5.390	4.900	5.390	386,600	+0.48(+9.78%)
Jul 26, 2002	4.800	4.980	4.490	4.910	143,100	-0.08(-1.60%)
Jul 25, 2002	4.960	5.100	4.650	4.990	244,600	+0.01(+0.20%)
Jul 24, 2002	4.500	4.980	4.400	4.980	712,700	+0.01(+0.20%)
Jul 23, 2002	5.670	5.670	4.900	4.970	204,500	-0.70(-12.35%)
Jul 22, 2002	5.700	6.070	5.590	5.670	128,300	-0.08(-1.39%)
Jul 19, 2002	6.250	6.300	5.700	5.750	135,400	-0.95(-14.18%)
Jul 17, 2002	6.600	6.800	6.410	6.700	108,800	+0.10(+1.52%)
Jul 12, 2002	6.690	6.800	6.450	6.600	95,700	-0.05(-0.75%)
Jul 11, 2002	6.900	6.900	6.550	6.650	172,900	-0.35(-5.00%)
Jul 10, 2002	6.860	7.010	6.830	7.000	435,800	+0.11(+1.60%)
Jul 09, 2002	7.290	7.290	6.890	6.890	153,700	-0.40(-5.49%)
Jul 08, 2002	7.500	7.500	7.290	7.290	146,400	-0.21(-2.80%)
Jul 05, 2002	7.340	7.550	7.340	7.500	26,400	+0.25(+3.45%)
Jul 04, 2002	7.400	7.500	6.900	7.250	169,000	+0.00(+0.00%)
Jul 03, 2002	7.400	7.500	6.900	7.250	169,000	-0.25(-3.33%)
Jul 02, 2002	7.500	7.650	7.350	7.500	116,300	-0.05(-0.66%)
Jul 01, 2002	7.350	7.750	7.270	7.550	152,700	+0.20(+2.72%)
Jun 28, 2002	7.500	7.800	7.350	7.350	259,000	-0.15(-2.00%)
Jun 27, 2002	7.250	7.500	7.120	7.500	152,900	+0.15(+2.04%)
Jun 26, 2002	7.650	7.770	7.260	7.350	203,300	-0.55(-6.96%)
Jun 25, 2002	7.450	7.900	7.450	7.900	212,800	+0.50(+6.76%)
Jun 21, 2002	7.700	7.700	7.340	7.400	115,900	+0.11(+1.51%)
Jun 20, 2002	7.350	7.520	7.110	7.290	86,800	+0.04(+0.55%)
Jun 19, 2002	7.550	7.850	7.250	7.250	122,900	-0.36(-4.73%)
Jun 18, 2002	7.540	7.740	7.510	7.610	45,600	-0.06(-0.78%)
Jun 17, 2002	7.400	7.670	7.400	7.670	64,800	+0.37(+5.07%)
Jun 14, 2002	7.300	7.400	7.000	7.300	84,000	+0.04(+0.55%)
Jun 12, 2002	6.820	7.260	6.800	7.260	133,800	+0.39(+5.68%)
Jun 11, 2002	7.000	7.080	6.830	6.870	75,600	-0.18(-2.55%)
Jun 10, 2002	7.250	7.350	6.900	7.050	136,400	-0.30(-4.08%)
Jun 07, 2002	7.280	7.380	7.010	7.350	200,000	-0.01(-0.14%)
Jun 06, 2002	7.510	7.700	7.220	7.360	127,100	-0.19(-2.52%)