Newfield Exploration (NY: NFX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2003	20.56	20.61	20.43	20.45	142,200	-0.04(-0.20%)
Nov 26, 2003	20.34	20.54	20.26	20.49	204,700	+0.21(+1.06%)
Nov 25, 2003	20.05	20.34	20.05	20.27	189,600	+0.16(+0.82%)
Nov 24, 2003	19.92	20.13	19.84	20.11	279,900	+0.24(+1.21%)
Nov 21, 2003	20.07	20.04	19.86	19.87	180,000	-0.20(-1.02%)
Nov 20, 2003	20.20	20.25	20.07	20.07	242,000	-0.21(-1.04%)
Nov 19, 2003	20.30	20.36	20.12	20.29	263,600	+0.06(+0.30%)
Nov 18, 2003	20.23	20.30	20.18	20.23	313,900	+0.05(+0.25%)
Nov 17, 2003	20.09	20.25	20.02	20.18	207,200	-0.20(-1.01%)
Nov 14, 2003	20.41	20.59	20.36	20.38	266,500	-0.04(-0.17%)
Nov 13, 2003	20.31	20.48	20.27	20.41	312,500	+0.14(+0.69%)
Nov 12, 2003	20.45	20.45	20.20	20.27	395,500	-0.10(-0.47%)
Nov 11, 2003	20.55	20.57	20.35	20.37	167,800	-0.14(-0.68%)
Nov 10, 2003	20.50	20.57	20.41	20.51	293,500	+0.06(+0.29%)
Nov 07, 2003	20.18	20.64	20.16	20.45	623,700	+0.27(+1.34%)
Nov 06, 2003	20.40	20.46	20.11	20.18	217,200	-0.14(-0.71%)
Nov 05, 2003	19.95	20.43	20.27	20.32	312,000	+0.05(+0.27%)
Nov 04, 2003	19.95	20.45	19.95	20.27	353,900	+0.30(+1.53%)