Newfield Exploration (NY: NFX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2008	30.74	32.08	30.25	31.99	2,222,197	+2.05(+6.85%)
Sep 29, 2008	32.94	32.94	28.00	29.94	3,105,744	-4.59(-13.29%)
Sep 26, 2008	34.40	35.11	33.31	34.53	0	-1.30(-3.63%)
Sep 25, 2008	36.60	37.12	35.33	35.83	3,028,994	-0.77(-2.10%)
Sep 24, 2008	39.41	39.88	36.41	36.60	3,014,019	-2.58(-6.58%)
Sep 23, 2008	40.32	41.81	39.06	39.18	2,664,013	-1.42(-3.50%)
Sep 22, 2008	40.84	42.10	39.56	40.60	2,335,351	+0.03(+0.07%)
Sep 19, 2008	39.50	49.50	37.03	40.57	0	+3.52(+9.50%)
Sep 18, 2008	35.99	37.89	34.59	37.05	3,236,637	+2.01(+5.74%)
Sep 17, 2008	35.20	36.52	33.52	35.04	3,669,562	-0.40(-1.13%)
Sep 16, 2008	32.77	35.44	31.00	35.44	3,282,616	+1.58(+4.67%)
Sep 15, 2008	34.51	35.44	33.32	33.86	3,611,152	-3.47(-9.30%)
Sep 12, 2008	36.00	37.71	35.59	37.33	0	+1.78(+5.01%)
Sep 11, 2008	36.50	36.53	34.86	35.55	5,063,441	-1.11(-3.03%)
Sep 10, 2008	36.38	37.37	35.69	36.66	4,861,452	+1.47(+4.18%)
Sep 09, 2008	38.95	38.95	35.05	35.19	6,051,498	-5.52(-13.56%)
Sep 08, 2008	43.00	43.23	40.45	40.71	3,339,427	-1.34(-3.19%)
Sep 05, 2008	40.25	42.09	39.15	42.05	0	+1.65(+4.08%)
Sep 04, 2008	38.88	41.04	38.62	40.40	4,855,903	+1.51(+3.88%)
Sep 03, 2008	40.44	41.16	38.12	38.89	4,683,209	-1.55(-3.83%)
Sep 02, 2008	43.26	44.49	39.98	40.44	4,103,342	-4.78(-10.57%)
Aug 29, 2008	46.13	46.13	44.97	45.22	0	-0.34(-0.75%)
Aug 28, 2008	47.78	47.86	44.33	45.56	2,900,957	-1.89(-3.98%)
Aug 27, 2008	46.88	49.12	46.88	47.45	2,229,926	+1.13(+2.44%)
Aug 26, 2008	45.08	46.71	45.08	46.32	2,103,130	+1.74(+3.90%)
Aug 25, 2008	44.59	45.32	43.83	44.58	1,293,008	-0.12(-0.27%)
Aug 22, 2008	45.46	45.46	43.17	44.70	0	-1.28(-2.78%)
Aug 21, 2008	46.41	47.07	45.68	45.98	1,938,494	+0.39(+0.86%)
Aug 20, 2008	44.05	45.80	43.68	45.59	3,489,073	+1.99(+4.56%)
Aug 19, 2008	42.33	43.96	41.99	43.60	3,202,431	+1.31(+3.10%)
Aug 18, 2008	44.62	45.12	41.86	42.29	2,555,734	-1.83(-4.15%)
Aug 15, 2008	43.63	44.59	42.80	44.12	0	-0.09(-0.20%)
Aug 14, 2008	44.10	44.55	42.85	44.21	2,864,269	-0.27(-0.61%)
Aug 13, 2008	43.04	44.80	42.20	44.48	2,702,353	+1.30(+3.01%)
Aug 12, 2008	42.87	44.09	42.70	43.18	2,466,544	+0.24(+0.56%)
Aug 11, 2008	42.46	43.19	41.13	42.94	2,281,856	+0.52(+1.23%)
Aug 08, 2008	43.44	43.62	42.05	42.42	2,541,114	-1.71(-3.87%)
Aug 07, 2008	45.59	46.27	44.02	44.13	2,412,519	-1.07(-2.37%)
Aug 06, 2008	44.03	45.52	43.77	45.20	2,232,253	+1.21(+2.75%)
Aug 05, 2008	43.47	44.72	42.50	43.99	4,006,190	-0.18(-0.41%)
Aug 04, 2008	48.35	48.36	43.25	44.17	4,236,394	-4.12(-8.53%)
Aug 01, 2008	49.02	50.18	47.76	48.29	2,885,514	-0.69(-1.41%)
Jul 31, 2008	52.11	52.11	48.80	48.98	3,667,709	-2.97(-5.72%)
Jul 30, 2008	50.01	52.17	49.51	51.95	3,844,786	+1.75(+3.49%)
Jul 29, 2008	50.20	51.49	49.16	50.20	3,436,345	-1.53(-2.96%)
Jul 28, 2008	51.77	54.24	51.64	51.73	2,419,556	+0.01(+0.02%)
Jul 25, 2008	51.90	54.18	51.14	51.72	4,051,613	-0.55(-1.05%)
Jul 24, 2008	52.30	53.62	47.50	52.27	5,834,011	+0.27(+0.52%)
Jul 23, 2008	53.19	53.35	50.30	52.00	3,885,415	-1.57(-2.93%)
Jul 22, 2008	55.90	55.90	52.79	53.57	1,943,238	-2.73(-4.85%)
Jul 21, 2008	55.04	56.72	53.90	56.30	1,868,618	+2.23(+4.12%)
Jul 18, 2008	54.90	56.19	53.43	54.07	2,522,571	+0.00(+0.00%)
Jul 17, 2008	55.76	57.50	52.77	54.07	4,206,150	-1.68(-3.01%)
Jul 16, 2008	56.64	57.93	54.11	55.75	2,380,068	-1.18(-2.07%)
Jul 15, 2008	60.19	61.04	56.92	56.93	2,368,785	-3.65(-6.03%)
Jul 14, 2008	60.47	61.72	59.72	60.58	1,367,050	-0.15(-0.25%)
Jul 11, 2008	60.54	62.58	59.29	60.73	2,367,433	+0.43(+0.71%)
Jul 10, 2008	59.40	60.37	57.23	60.30	2,641,359	+1.77(+3.02%)
Jul 09, 2008	60.03	63.00	57.81	58.53	3,394,003	-0.02(-0.03%)
Jul 08, 2008	57.97	58.97	56.32	58.55	3,803,214	-0.82(-1.38%)
Jul 07, 2008	60.83	61.26	57.36	59.37	3,056,635	-1.54(-2.53%)
Jul 04, 2008	63.87	65.10	59.87	60.91	1,797,262	+0.00(+0.00%)
Jul 03, 2008	63.87	65.10	59.87	60.91	1,797,262	-2.93(-4.59%)
Jul 02, 2008	67.31	68.31	63.84	63.84	1,894,525	-2.86(-4.29%)
Jul 01, 2008	64.68	66.91	64.23	66.70	1,802,134	+1.45(+2.22%)
Jun 30, 2008	64.79	66.37	64.15	65.25	1,129,178	+0.54(+0.83%)
Jun 27, 2008	63.82	66.27	63.82	64.71	1,667,287	+0.89(+1.39%)
Jun 26, 2008	63.83	65.60	62.18	63.82	1,456,469	-0.26(-0.41%)
Jun 25, 2008	65.85	65.85	61.67	64.08	2,207,173	-2.17(-3.28%)
Jun 24, 2008	67.51	67.83	65.97	66.25	2,122,123	-1.59(-2.34%)
Jun 23, 2008	64.23	67.84	64.23	67.84	1,976,228	+3.63(+5.65%)
Jun 20, 2008	63.45	64.90	63.45	64.21	3,310,911	+1.36(+2.16%)
Jun 19, 2008	67.91	68.13	62.58	62.85	2,423,826	-4.10(-6.12%)
Jun 18, 2008	68.02	68.42	65.52	66.95	1,808,109	-0.77(-1.14%)
Jun 17, 2008	65.15	68.08	64.85	67.72	2,420,337	+3.80(+5.94%)
Jun 16, 2008	62.45	64.86	61.95	63.92	1,546,523	+2.03(+3.28%)
Jun 13, 2008	63.09	63.60	61.25	61.89	1,482,127	-0.71(-1.13%)
Jun 12, 2008	64.33	64.35	62.40	62.60	1,442,787	-1.92(-2.98%)
Jun 11, 2008	63.94	65.47	63.23	64.52	2,170,467	+0.77(+1.21%)
Jun 10, 2008	64.10	67.50	62.95	63.75	2,316,027	-3.43(-5.11%)
Jun 09, 2008	65.64	67.54	65.52	67.18	1,812,445	+1.64(+2.50%)
Jun 06, 2008	65.73	68.36	65.54	65.54	1,975,025	-0.17(-0.26%)
Jun 05, 2008	63.50	65.81	62.90	65.71	3,566,400	+3.77(+6.09%)
Jun 04, 2008	62.36	64.01	61.92	61.94	2,264,612	-0.76(-1.21%)
Jun 03, 2008	64.19	65.31	62.54	62.70	2,047,926	-1.07(-1.68%)
Jun 02, 2008	62.93	64.54	62.87	63.77	1,800,958	+0.53(+0.84%)
May 30, 2008	62.40	63.71	61.51	63.24	2,515,528	+2.04(+3.33%)
May 29, 2008	64.67	64.92	61.19	61.20	2,528,021	-3.72(-5.73%)
May 28, 2008	64.06	64.95	63.15	64.92	2,060,148	+0.21(+0.32%)
May 27, 2008	65.54	65.98	64.28	64.71	1,523,466	+0.10(+0.15%)
May 26, 2008	65.83	66.37	63.35	64.61	0	+0.00(+0.00%)
May 23, 2008	65.83	66.37	63.35	64.61	1,464,550	-1.12(-1.70%)
May 22, 2008	66.80	68.71	65.30	65.73	2,576,396	-1.48(-2.20%)
May 21, 2008	68.01	69.77	67.20	67.21	2,599,840	-0.75(-1.10%)
May 20, 2008	65.59	68.19	65.37	67.96	2,218,374	+2.14(+3.25%)
May 19, 2008	64.13	67.12	64.13	65.82	1,653,456	+1.59(+2.48%)
May 16, 2008	63.41	64.93	62.68	64.23	1,925,961	+1.94(+3.11%)
May 15, 2008	63.05	63.72	60.64	62.29	1,664,459	-0.22(-0.35%)
May 14, 2008	64.40	65.03	62.48	62.51	1,340,195	-2.15(-3.33%)
May 13, 2008	63.02	64.98	62.40	64.66	1,646,046	+1.32(+2.08%)
May 12, 2008	62.18	63.81	61.89	63.34	1,595,808	+0.60(+0.96%)
May 09, 2008	62.55	62.97	61.43	62.74	1,137,329	+0.20(+0.32%)
May 08, 2008	62.09	62.97	60.55	62.54	1,985,642	+0.20(+0.32%)
May 07, 2008	64.04	64.05	61.75	62.34	1,329,510	-0.98(-1.55%)
May 06, 2008	62.04	63.88	62.01	63.32	1,570,642	+1.54(+2.49%)
May 05, 2008	59.42	61.92	59.42	61.78	1,213,664	+1.78(+2.97%)
May 02, 2008	59.67	60.68	59.24	60.00	1,709,279	+1.08(+1.83%)
May 01, 2008	60.45	60.45	57.76	58.92	1,971,860	-1.84(-3.03%)
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%)