Newpark Resources (NY: NR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2004	5.650	5.750	5.570	5.700	167,800	+0.05(+0.88%)
Aug 30, 2004	5.390	5.670	5.320	5.650	125,400	+0.18(+3.29%)
Aug 27, 2004	5.220	5.530	5.220	5.470	175,900	+0.21(+3.99%)
Aug 26, 2004	5.370	5.400	5.210	5.260	229,500	-0.14(-2.59%)
Aug 25, 2004	5.500	5.500	5.350	5.400	158,200	-0.07(-1.28%)
Aug 24, 2004	5.500	5.600	5.370	5.470	98,900	+0.01(+0.18%)
Aug 23, 2004	5.580	5.620	5.460	5.460	129,900	-0.12(-2.15%)
Aug 20, 2004	5.520	5.690	5.450	5.580	301,800	+0.15(+2.76%)
Aug 19, 2004	5.530	5.600	5.360	5.430	107,500	-0.10(-1.81%)
Aug 18, 2004	5.490	5.640	5.350	5.530	142,100	+0.04(+0.73%)
Aug 17, 2004	5.760	5.770	5.350	5.490	111,300	-0.17(-3.00%)
Aug 16, 2004	5.490	5.770	5.490	5.660	233,100	+0.23(+4.24%)
Aug 13, 2004	5.540	5.550	5.400	5.430	97,300	-0.05(-0.91%)
Aug 12, 2004	5.360	5.640	5.310	5.480	150,300	+0.02(+0.37%)
Aug 11, 2004	5.660	5.660	5.350	5.460	88,500	-0.30(-5.21%)
Aug 10, 2004	5.500	5.780	5.500	5.760	125,800	+0.26(+4.73%)
Aug 09, 2004	5.570	5.650	5.310	5.500	242,500	-0.04(-0.72%)
Aug 06, 2004	5.720	5.720	5.500	5.540	272,800	-0.36(-6.10%)
Aug 05, 2004	6.100	6.100	5.800	5.900	213,500	-0.10(-1.67%)
Aug 04, 2004	5.960	6.140	5.800	6.000	159,600	-0.01(-0.17%)
Aug 03, 2004	6.000	6.070	5.950	6.010	242,600	+0.01(+0.17%)
Aug 02, 2004	6.120	6.150	6.000	6.000	236,800	-0.10(-1.64%)
Jul 30, 2004	6.040	6.150	6.040	6.100	185,600	+0.04(+0.66%)
Jul 29, 2004	5.980	6.100	5.900	6.060	208,400	+0.17(+2.89%)
Jul 28, 2004	5.980	6.010	5.680	5.890	198,000	-0.15(-2.48%)
Jul 27, 2004	5.920	6.100	5.560	6.040	458,300	+0.15(+2.55%)
Jul 26, 2004	6.200	6.250	5.890	5.890	200,000	-0.19(-3.13%)
Jul 23, 2004	6.270	6.270	6.000	6.080	167,800	-0.15(-2.41%)
Jul 22, 2004	6.140	6.330	6.070	6.230	325,200	-0.10(-1.58%)
Jul 21, 2004	6.730	6.800	6.300	6.330	208,600	-0.45(-6.64%)
Jul 20, 2004	6.510	6.780	6.460	6.780	343,800	+0.28(+4.31%)
Jul 19, 2004	6.390	6.600	6.310	6.500	258,100	+0.05(+0.78%)
Jul 16, 2004	6.520	6.540	6.440	6.450	152,100	-0.07(-1.07%)
Jul 15, 2004	6.400	6.550	6.400	6.520	328,200	+0.03(+0.46%)
Jul 14, 2004	6.450	6.600	6.270	6.490	286,800	-0.01(-0.15%)
Jul 13, 2004	6.500	6.670	6.480	6.500	354,300	-0.05(-0.76%)
Jul 12, 2004	6.420	6.740	6.350	6.550	208,700	+0.13(+2.02%)
Jul 09, 2004	6.400	6.540	6.270	6.420	207,300	+0.02(+0.31%)
Jul 08, 2004	6.020	6.490	6.020	6.400	329,600	+0.22(+3.56%)
Jul 07, 2004	6.170	6.220	6.100	6.180	196,300	-0.02(-0.32%)
Jul 06, 2004	6.000	6.290	5.950	6.200	246,400	+0.20(+3.33%)
Jul 02, 2004	6.120	6.190	6.000	6.000	160,700	-0.15(-2.44%)
Jul 01, 2004	6.250	6.340	5.990	6.150	248,300	-0.05(-0.81%)
Jun 30, 2004	5.970	6.220	5.840	6.200	629,300	+0.28(+4.73%)
Jun 29, 2004	5.800	5.920	5.760	5.920	184,400	+0.09(+1.54%)
Jun 28, 2004	5.870	5.870	5.710	5.830	161,900	-0.07(-1.19%)
Jun 25, 2004	5.680	5.900	5.580	5.900	493,900	+0.22(+3.87%)
Jun 24, 2004	5.790	5.800	5.580	5.680	287,100	-0.06(-1.05%)
Jun 23, 2004	5.610	5.820	5.550	5.740	180,700	+0.13(+2.32%)
Jun 22, 2004	5.420	5.650	5.280	5.610	193,200	+0.14(+2.56%)
Jun 21, 2004	5.610	5.630	5.440	5.470	157,300	-0.18(-3.19%)
Jun 18, 2004	5.750	5.750	5.510	5.650	174,400	-0.10(-1.74%)
Jun 17, 2004	5.750	5.750	5.640	5.750	98,500	+0.00(+0.00%)
Jun 16, 2004	5.680	5.790	5.650	5.750	142,400	+0.10(+1.77%)
Jun 15, 2004	5.510	5.690	5.490	5.650	123,600	+0.20(+3.67%)
Jun 14, 2004	5.530	5.560	5.340	5.450	151,700	-0.15(-2.68%)
Jun 10, 2004	5.610	5.650	5.560	5.600	221,300	-0.01(-0.18%)
Jun 09, 2004	5.580	5.650	5.510	5.610	189,800	+0.04(+0.72%)
Jun 08, 2004	5.810	5.810	5.540	5.570	288,600	-0.14(-2.45%)
Jun 07, 2004	5.860	5.890	5.700	5.710	129,200	-0.05(-0.87%)
Jun 04, 2004	5.690	5.850	5.600	5.760	120,500	+0.14(+2.49%)
Jun 03, 2004	5.770	5.840	5.550	5.620	68,300	-0.21(-3.60%)
Jun 02, 2004	5.950	5.980	5.720	5.830	96,300	-0.02(-0.34%)