Newfield Exploration (NY: NFX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2006	39.84	40.81	39.67	40.79	1,671,900	+0.95(+2.38%)
Oct 30, 2006	40.00	40.46	39.72	39.84	1,446,400	-0.90(-2.21%)
Oct 27, 2006	41.99	42.18	40.42	40.74	1,777,000	-1.25(-2.98%)
Oct 26, 2006	43.15	43.15	41.11	41.99	2,974,000	+0.16(+0.38%)
Oct 25, 2006	40.95	42.07	40.21	41.83	1,586,600	+1.28(+3.16%)
Oct 24, 2006	39.40	40.70	39.34	40.55	1,201,100	+0.91(+2.30%)
Oct 23, 2006	38.85	39.94	38.84	39.64	1,446,800	+0.79(+2.03%)
Oct 20, 2006	39.34	39.60	38.69	38.85	1,357,300	-0.56(-1.42%)
Oct 19, 2006	38.53	39.55	38.48	39.41	1,603,800	+1.10(+2.87%)
Oct 18, 2006	38.99	39.18	37.97	38.31	2,723,000	-1.37(-3.45%)
Oct 17, 2006	40.66	40.81	39.27	39.68	1,161,600	-1.19(-2.91%)
Oct 16, 2006	39.30	40.94	39.30	40.87	1,125,000	+1.57(+3.99%)
Oct 13, 2006	38.55	39.40	38.49	39.30	1,145,900	+0.95(+2.48%)
Oct 12, 2006	37.63	38.53	37.63	38.35	828,500	+0.74(+1.97%)
Oct 11, 2006	38.35	38.61	37.50	37.61	1,190,600	-1.09(-2.82%)
Oct 10, 2006	37.29	38.73	37.25	38.70	1,895,900	+1.41(+3.78%)
Oct 09, 2006	38.15	38.63	37.14	37.29	1,665,700	+0.02(+0.05%)
Oct 06, 2006	36.99	37.43	36.45	37.27	1,655,100	+0.29(+0.78%)
Oct 05, 2006	37.25	37.88	36.59	36.98	1,685,700	+0.51(+1.40%)
Oct 04, 2006	36.13	36.70	34.90	36.47	2,308,500	+0.22(+0.61%)
Oct 03, 2006	37.00	37.01	36.03	36.25	1,943,300	-1.05(-2.82%)
Oct 02, 2006	38.54	38.65	37.18	37.30	1,315,000	-1.24(-3.22%)
Sep 29, 2006	38.47	39.01	37.69	38.54	1,268,900	+0.06(+0.16%)
Sep 28, 2006	38.64	39.10	38.01	38.48	1,442,900	-0.19(-0.49%)
Sep 27, 2006	37.30	38.86	37.30	38.67	3,372,700	+1.52(+4.09%)
Sep 26, 2006	36.74	37.55	36.49	37.15	1,571,300	+0.42(+1.14%)
Sep 25, 2006	36.45	36.93	34.99	36.73	2,251,800	-0.33(-0.89%)
Sep 22, 2006	38.04	38.04	37.00	37.06	1,272,000	-0.68(-1.80%)
Sep 21, 2006	37.45	38.18	37.25	37.74	1,325,500	+0.90(+2.44%)
Sep 20, 2006	37.72	38.25	36.64	36.84	1,419,000	-1.17(-3.08%)
Sep 19, 2006	38.87	39.41	37.52	38.01	1,352,600	-0.61(-1.58%)
Sep 18, 2006	37.87	38.86	37.55	38.62	1,357,900	+0.98(+2.60%)
Sep 15, 2006	37.60	37.84	37.18	37.64	1,508,100	-0.21(-0.55%)
Sep 14, 2006	39.01	39.23	37.60	37.85	1,580,000	-1.14(-2.92%)
Sep 13, 2006	38.53	39.65	38.45	38.99	1,168,800	+0.61(+1.59%)
Sep 12, 2006	38.70	39.76	38.20	38.38	1,431,000	-0.38(-0.98%)
Sep 11, 2006	39.62	39.63	38.63	38.76	1,899,400	-1.41(-3.51%)
Sep 08, 2006	41.80	41.99	40.12	40.17	1,593,600	-1.73(-4.13%)
Sep 07, 2006	42.43	42.48	41.57	41.90	1,700,400	-0.81(-1.90%)
Sep 06, 2006	43.50	43.64	42.51	42.71	1,786,400	-1.34(-3.04%)
Sep 05, 2006	43.22	44.28	43.16	44.05	1,471,400	-0.23(-0.52%)
Sep 01, 2006	43.25	44.50	43.25	44.28	1,186,200	+1.04(+2.41%)
Aug 31, 2006	43.20	43.89	42.90	43.24	1,047,800	+0.07(+0.16%)
Aug 30, 2006	43.52	43.75	42.67	43.17	1,125,900	-0.45(-1.03%)
Aug 29, 2006	44.22	44.22	43.23	43.62	1,792,600	-0.59(-1.33%)
Aug 28, 2006	44.82	45.03	43.75	44.21	1,719,700	-0.86(-1.91%)
Aug 25, 2006	45.70	47.15	44.67	45.07	2,870,900	+2.05(+4.77%)
Aug 24, 2006	41.36	43.02	41.18	43.02	2,282,600	+1.67(+4.04%)
Aug 23, 2006	41.35	41.51	40.30	41.35	2,434,100	-0.23(-0.55%)
Aug 22, 2006	41.50	41.80	41.16	41.58	2,551,100	+0.20(+0.48%)
Aug 21, 2006	41.87	42.30	41.34	41.38	1,961,700	-0.29(-0.70%)
Aug 18, 2006	41.95	42.07	41.21	41.67	3,013,900	-0.18(-0.43%)
Aug 17, 2006	41.49	42.37	41.00	41.85	3,854,700	-1.60(-3.68%)
Aug 16, 2006	43.88	44.59	43.22	43.45	1,125,100	-0.06(-0.14%)
Aug 15, 2006	43.50	43.67	42.74	43.51	1,166,800	+0.44(+1.02%)
Aug 14, 2006	44.66	44.67	42.64	43.07	1,325,000	-1.60(-3.58%)
Aug 11, 2006	45.15	45.67	44.60	44.67	881,500	-0.37(-0.82%)
Aug 10, 2006	44.96	45.36	44.36	45.04	1,480,000	+0.09(+0.20%)
Aug 09, 2006	44.15	45.52	44.00	44.95	1,802,300	+1.26(+2.88%)
Aug 08, 2006	43.40	44.20	43.22	43.69	1,652,500	+0.29(+0.67%)
Aug 07, 2006	42.87	43.84	42.54	43.40	1,314,100	+0.53(+1.24%)
Aug 04, 2006	43.82	43.90	42.37	42.87	1,215,300	-0.45(-1.04%)
Aug 03, 2006	43.57	43.95	43.13	43.32	2,354,400	-1.07(-2.41%)
Aug 02, 2006	46.00	46.38	43.78	44.39	2,531,700	-1.24(-2.72%)
Aug 01, 2006	46.25	46.40	44.99	45.63	1,428,300	-0.75(-1.62%)
Jul 31, 2006	46.01	46.80	45.90	46.38	1,254,200	+0.73(+1.60%)
Jul 28, 2006	45.28	46.20	45.13	45.65	1,586,400	+0.37(+0.82%)
Jul 27, 2006	46.85	47.48	44.50	45.28	4,112,100	-3.68(-7.52%)
Jul 26, 2006	47.65	49.56	47.45	48.96	1,154,900	+1.18(+2.47%)
Jul 25, 2006	46.15	47.89	46.15	47.78	1,247,300	+2.09(+4.57%)
Jul 24, 2006	43.79	45.72	44.00	45.69	814,100	+1.91(+4.36%)
Jul 21, 2006	44.76	44.90	43.78	43.78	831,800	-0.97(-2.17%)
Jul 20, 2006	46.04	46.30	44.69	44.75	926,400	-1.30(-2.82%)
Jul 19, 2006	45.29	46.41	44.97	46.05	921,800	+0.77(+1.70%)
Jul 18, 2006	45.40	45.88	44.56	45.28	988,300	+0.33(+0.73%)
Jul 17, 2006	46.19	46.29	44.57	44.95	1,138,600	-1.57(-3.37%)
Jul 14, 2006	46.45	46.65	45.36	46.52	933,100	+0.44(+0.95%)
Jul 13, 2006	47.18	47.25	45.73	46.08	1,152,400	-0.95(-2.02%)
Jul 12, 2006	47.31	47.46	46.45	47.03	955,700	-0.11(-0.23%)
Jul 11, 2006	46.81	47.38	46.26	47.14	880,600	+0.53(+1.14%)
Jul 10, 2006	46.89	47.49	46.16	46.61	892,000	-0.28(-0.60%)
Jul 07, 2006	47.93	48.73	46.40	46.89	1,275,200	-1.07(-2.23%)
Jul 06, 2006	48.82	49.23	47.74	47.96	1,325,200	-0.93(-1.90%)
Jul 05, 2006	49.25	49.25	47.31	48.89	1,605,600	-0.82(-1.65%)
Jul 03, 2006	49.30	49.72	48.93	49.71	474,300	+0.77(+1.57%)
Jun 30, 2006	48.70	49.46	47.86	48.94	1,480,200	+0.34(+0.70%)
Jun 29, 2006	47.20	48.70	47.03	48.60	1,707,200	+1.82(+3.89%)
Jun 28, 2006	46.13	46.84	45.59	46.78	2,085,700	+1.06(+2.32%)
Jun 27, 2006	45.00	46.13	44.81	45.72	1,750,800	+0.90(+2.01%)
Jun 26, 2006	44.20	44.93	43.10	44.82	1,653,000	+0.62(+1.40%)
Jun 23, 2006	43.99	44.68	43.65	44.20	2,352,900	+2.27(+5.41%)
Jun 22, 2006	42.10	42.55	41.32	41.93	1,081,400	-0.21(-0.50%)
Jun 21, 2006	40.83	42.50	40.83	42.14	1,425,300	+1.24(+3.03%)
Jun 20, 2006	41.50	41.88	40.65	40.90	1,667,600	-0.27(-0.66%)
Jun 19, 2006	43.13	43.13	41.04	41.17	1,516,100	-2.06(-4.77%)
Jun 16, 2006	42.83	43.33	41.49	43.23	1,534,100	+0.41(+0.96%)
Jun 15, 2006	41.25	42.97	41.13	42.82	1,639,700	+2.00(+4.90%)
Jun 14, 2006	39.05	40.92	39.05	40.82	1,901,100	+1.85(+4.75%)
Jun 13, 2006	40.08	40.29	38.65	38.97	1,937,000	-1.22(-3.04%)
Jun 12, 2006	41.29	41.87	40.11	40.19	1,205,400	-0.93(-2.26%)
Jun 09, 2006	41.65	42.08	40.38	41.12	1,634,500	-0.15(-0.36%)
Jun 08, 2006	41.20	41.36	39.42	41.27	1,735,200	+0.07(+0.17%)
Jun 07, 2006	43.35	43.36	41.12	41.20	1,489,400	-2.18(-5.03%)
Jun 06, 2006	42.95	43.87	42.25	43.38	1,278,500	+0.41(+0.95%)
Jun 05, 2006	45.40	45.66	42.91	42.97	1,430,400	-2.06(-4.57%)
Jun 02, 2006	44.65	45.18	43.90	45.03	1,353,500	+1.02(+2.32%)
Jun 01, 2006	42.74	44.12	42.14	44.01	2,050,800	+1.28(+3.00%)
May 31, 2006	42.15	43.07	42.03	42.73	2,242,900	+0.58(+1.38%)
May 30, 2006	43.60	43.75	42.09	42.15	1,913,400	-0.44(-1.03%)
May 26, 2006	42.49	42.88	42.06	42.59	935,200	+0.19(+0.45%)
May 25, 2006	42.20	42.88	41.60	42.40	1,263,400	+0.70(+1.68%)
May 24, 2006	42.49	43.08	40.75	41.70	2,153,500	-0.78(-1.84%)
May 23, 2006	42.36	43.65	42.35	42.48	2,045,400	+0.58(+1.38%)
May 22, 2006	41.60	42.17	40.47	41.90	2,488,500	-0.66(-1.55%)
May 19, 2006	42.92	43.18	41.55	42.56	2,633,000	-0.46(-1.07%)
May 18, 2006	44.33	44.84	42.97	43.02	1,233,000	-1.16(-2.63%)
May 17, 2006	44.85	45.32	43.75	44.18	2,314,500	-0.76(-1.69%)
May 16, 2006	46.27	46.50	44.74	44.94	2,663,200	-1.08(-2.35%)
May 15, 2006	46.10	46.64	45.28	46.02	2,561,700	-1.92(-4.01%)
May 12, 2006	49.90	49.90	47.77	47.94	2,295,100	-1.98(-3.97%)
May 11, 2006	50.86	51.75	49.50	49.92	2,155,600	-0.04(-0.08%)
May 10, 2006	48.90	50.25	48.84	49.96	2,188,900	+1.06(+2.17%)
May 09, 2006	48.65	49.20	48.40	48.90	1,707,800	+0.74(+1.54%)
May 08, 2006	46.65	48.30	46.65	48.16	1,422,900	+0.49(+1.03%)
May 05, 2006	47.75	47.88	47.25	47.67	959,100	+0.60(+1.27%)
May 04, 2006	47.15	48.82	46.54	47.07	2,269,200	-0.43(-0.91%)
May 03, 2006	46.41	47.90	46.20	47.50	2,881,800	+1.10(+2.37%)
May 02, 2006	46.20	46.50	45.58	46.40	1,003,600	+0.99(+2.18%)
May 01, 2006	45.16	46.30	45.16	45.41	1,398,500	+0.81(+1.82%)
Apr 28, 2006	44.40	44.95	44.12	44.60	1,160,800	+0.49(+1.11%)
Apr 27, 2006	44.50	45.36	43.19	44.11	2,035,800	-0.97(-2.15%)
Apr 26, 2006	45.72	46.99	44.90	45.08	968,700	-0.63(-1.38%)
Apr 25, 2006	46.70	47.19	45.21	45.71	1,317,900	-0.44(-0.95%)
Apr 24, 2006	47.30	47.61	45.68	46.15	1,647,300	-1.48(-3.11%)
Apr 21, 2006	46.70	47.81	46.70	47.63	1,239,000	+1.03(+2.21%)
Apr 20, 2006	47.60	47.60	46.12	46.60	1,797,400	-0.58(-1.23%)
Apr 19, 2006	44.85	47.36	44.77	47.18	2,678,800	+1.68(+3.69%)
Apr 18, 2006	43.26	45.62	43.65	45.50	1,831,100	+2.25(+5.20%)
Apr 17, 2006	42.45	43.26	42.19	43.25	1,015,600	+1.40(+3.35%)
Apr 13, 2006	41.86	42.15	41.27	41.85	784,400	-0.01(-0.02%)
Apr 12, 2006	42.40	42.93	41.60	41.86	1,075,300	-0.62(-1.46%)
Apr 11, 2006	42.71	42.88	42.19	42.48	1,289,700	+0.36(+0.85%)
Apr 10, 2006	42.30	42.85	41.93	42.12	1,023,100	+0.73(+1.76%)
Apr 07, 2006	42.10	42.32	41.29	41.39	2,388,900	-0.87(-2.06%)
Apr 06, 2006	42.60	42.80	42.02	42.26	1,370,700	+0.06(+0.14%)
Apr 05, 2006	42.26	42.67	41.81	42.20	1,101,200	-0.30(-0.71%)
Apr 04, 2006	42.20	42.50	41.68	42.50	1,138,700	+0.25(+0.59%)
Apr 03, 2006	42.09	42.60	41.95	42.25	1,470,100	+0.35(+0.84%)
Mar 31, 2006	41.80	42.04	40.96	41.90	1,400,900	+0.01(+0.02%)
Mar 30, 2006	41.45	42.33	41.30	41.89	1,994,700	+0.81(+1.97%)
Mar 29, 2006	40.25	41.29	40.00	41.08	1,036,100	+0.39(+0.96%)
Mar 28, 2006	40.85	41.20	40.60	40.69	1,391,200	+0.08(+0.20%)
Mar 27, 2006	41.00	41.00	40.06	40.61	1,624,800	-0.76(-1.84%)
Mar 24, 2006	40.50	41.48	40.50	41.37	2,020,600	+0.90(+2.22%)
Mar 23, 2006	38.75	41.00	38.75	40.47	4,041,600	+3.28(+8.82%)
Mar 22, 2006	36.91	37.90	36.84	37.19	2,189,400	+0.28(+0.76%)
Mar 21, 2006	37.30	37.66	36.52	36.91	2,326,700	-1.03(-2.71%)
Mar 20, 2006	39.09	39.30	37.69	37.94	1,500,300	-1.15(-2.94%)
Mar 17, 2006	39.63	39.70	38.99	39.09	2,050,900	-0.54(-1.36%)
Mar 16, 2006	38.43	39.81	37.89	39.63	1,893,300	+1.21(+3.15%)
Mar 15, 2006	38.64	38.81	37.81	38.42	1,624,100	-0.22(-0.57%)
Mar 14, 2006	38.50	38.84	37.65	38.64	1,666,400	+0.37(+0.97%)
Mar 13, 2006	37.20	38.40	37.16	38.27	2,526,500	+1.35(+3.66%)
Mar 10, 2006	36.04	37.35	35.97	36.92	2,047,500	+0.36(+0.98%)
Mar 09, 2006	36.80	36.88	35.72	36.56	1,995,400	+0.26(+0.72%)
Mar 08, 2006	35.52	36.49	35.07	36.30	2,097,700	-0.09(-0.25%)
Mar 07, 2006	37.83	37.98	35.97	36.39	2,093,600	-1.77(-4.64%)
Mar 06, 2006	39.54	39.75	38.01	38.16	1,429,400	-2.13(-5.29%)
Mar 03, 2006	38.80	40.70	38.80	40.29	2,066,800	+0.87(+2.21%)
Mar 02, 2006	39.10	39.80	38.91	39.42	3,482,600	+0.54(+1.39%)
Mar 01, 2006	38.86	39.27	38.52	38.88	1,837,600	+0.23(+0.60%)
Feb 28, 2006	39.35	39.38	38.18	38.65	3,018,300	-0.70(-1.78%)
Feb 27, 2006	41.00	41.00	39.24	39.35	1,640,800	-1.89(-4.58%)
Feb 24, 2006	42.00	42.25	41.07	41.24	1,354,600	+0.14(+0.34%)
Feb 23, 2006	40.93	41.40	40.35	41.10	2,025,000	+0.23(+0.56%)
Feb 22, 2006	41.48	41.48	40.45	40.87	1,461,100	-1.67(-3.93%)
Feb 21, 2006	43.14	43.51	42.23	42.54	1,639,800	-0.08(-0.19%)
Feb 17, 2006	44.10	44.10	42.56	42.62	1,879,300	+0.06(+0.14%)
Feb 16, 2006	41.60	42.81	41.17	42.56	1,330,800	+2.04(+5.03%)
Feb 15, 2006	41.50	41.93	40.31	40.52	1,862,800	-0.61(-1.48%)
Feb 14, 2006	40.49	41.56	38.86	41.13	2,968,000	+0.22(+0.54%)
Feb 13, 2006	42.45	42.63	40.70	40.91	2,118,400	-1.63(-3.83%)
Feb 10, 2006	43.75	44.44	42.02	42.54	2,435,000	-1.53(-3.47%)
Feb 09, 2006	46.00	46.85	44.01	44.07	2,737,500	-3.08(-6.53%)
Feb 08, 2006	47.75	47.78	45.70	47.15	1,476,100	-0.02(-0.04%)
Feb 07, 2006	50.35	50.36	47.10	47.17	1,279,800	-3.46(-6.83%)
Feb 06, 2006	50.90	51.22	49.85	50.63	828,600	+0.28(+0.56%)
Feb 03, 2006	50.55	50.84	49.77	50.35	733,400	-0.24(-0.47%)
Feb 02, 2006	50.80	51.68	49.83	50.59	900,200	-0.96(-1.86%)
Feb 01, 2006	52.40	53.07	51.41	51.55	1,020,000	-0.85(-1.62%)
Jan 31, 2006	51.55	52.42	50.87	52.40	1,239,700	+0.85(+1.65%)
Jan 30, 2006	50.70	51.95	50.50	51.55	917,000	+1.73(+3.47%)
Jan 27, 2006	49.36	50.25	49.41	49.82	1,017,800	+0.47(+0.95%)
Jan 26, 2006	51.00	51.00	48.42	49.35	1,524,700	-0.50(-1.00%)
Jan 25, 2006	51.80	52.05	49.49	49.85	1,010,400	-1.85(-3.58%)
Jan 24, 2006	51.65	52.48	51.50	51.70	702,900	-0.33(-0.63%)
Jan 23, 2006	51.67	52.25	50.97	52.03	860,800	+0.35(+0.68%)
Jan 20, 2006	52.20	54.50	51.52	51.68	2,684,200	-0.06(-0.12%)
Jan 19, 2006	50.15	51.80	49.72	51.74	1,064,800	+1.59(+3.17%)
Jan 18, 2006	51.20	51.20	49.22	50.15	1,329,600	-1.05(-2.05%)
Jan 17, 2006	51.56	51.80	50.56	51.20	1,925,400	+0.15(+0.29%)
Jan 13, 2006	49.97	51.32	49.97	51.05	818,600	+0.76(+1.51%)
Jan 12, 2006	51.05	51.53	50.16	50.29	1,144,400	-0.36(-0.71%)
Jan 11, 2006	51.27	51.55	50.35	50.65	1,052,500	-0.61(-1.19%)
Jan 10, 2006	51.04	51.93	51.04	51.26	934,100	+0.01(+0.02%)
Jan 09, 2006	51.00	51.53	50.75	51.25	754,300	+0.25(+0.49%)
Jan 06, 2006	50.75	51.86	50.74	51.00	1,352,600	+0.70(+1.39%)
Jan 05, 2006	53.47	53.48	50.14	50.30	1,736,300	-3.17(-5.93%)
Jan 04, 2006	51.80	53.57	51.21	53.47	1,638,300	+1.35(+2.59%)
Jan 03, 2006	51.00	52.39	50.71	52.12	1,582,800	+2.05(+4.09%)
Dec 30, 2005	49.60	50.36	49.30	50.07	635,400	+0.27(+0.54%)
Dec 29, 2005	49.97	50.82	49.46	49.80	955,900	-0.17(-0.34%)
Dec 28, 2005	49.10	50.16	48.81	49.97	690,400	+1.01(+2.06%)
Dec 27, 2005	50.45	50.45	48.70	48.96	848,600	-1.74(-3.43%)
Dec 23, 2005	50.51	50.71	49.60	50.70	835,500	+0.19(+0.38%)
Dec 22, 2005	50.45	51.06	50.20	50.51	1,020,100	+0.42(+0.84%)
Dec 21, 2005	50.70	51.24	49.83	50.09	1,076,300	-0.52(-1.03%)
Dec 20, 2005	50.50	51.00	50.37	50.61	809,800	+0.65(+1.30%)
Dec 19, 2005	50.15	50.40	49.42	49.96	1,138,600	-0.04(-0.08%)
Dec 16, 2005	51.30	51.30	49.80	50.00	1,525,600	-1.30(-2.53%)
Dec 15, 2005	52.27	52.40	50.80	51.30	1,301,800	-0.97(-1.86%)
Dec 14, 2005	52.15	52.55	51.07	52.27	1,183,300	+0.12(+0.23%)
Dec 13, 2005	52.90	53.52	52.02	52.15	1,532,200	+0.42(+0.81%)
Dec 12, 2005	50.21	52.18	51.00	51.73	1,363,400	+1.53(+3.05%)
Dec 09, 2005	50.98	50.98	50.10	50.20	999,200	-0.78(-1.53%)
Dec 08, 2005	50.46	51.12	50.30	50.98	1,162,300	+0.71(+1.41%)
Dec 07, 2005	51.20	51.30	49.90	50.27	1,248,300	-0.07(-0.14%)
Dec 06, 2005	50.00	51.16	49.97	50.34	1,455,700	+0.55(+1.10%)
Dec 05, 2005	48.75	50.54	48.75	49.79	1,923,100	+1.46(+3.02%)
Dec 02, 2005	47.80	48.33	47.62	48.33	1,047,800	+0.61(+1.28%)
Dec 01, 2005	46.65	48.04	46.12	47.72	1,188,900	+1.46(+3.16%)
Nov 30, 2005	45.71	46.70	45.19	46.26	1,200,400	+1.19(+2.64%)
Nov 29, 2005	45.28	46.25	44.86	45.07	705,000	-0.20(-0.44%)
Nov 28, 2005	47.35	47.36	45.00	45.27	1,577,300	-2.08(-4.39%)
Nov 25, 2005	46.70	47.37	46.62	47.35	652,300	+1.09(+2.36%)
Nov 23, 2005	46.29	46.39	45.62	46.26	1,378,100	-0.28(-0.60%)
Nov 22, 2005	46.00	46.55	45.47	46.54	1,832,200	+1.40(+3.10%)
Nov 21, 2005	43.40	45.15	43.20	45.14	1,037,600	+2.28(+5.32%)
Nov 18, 2005	43.98	44.01	42.59	42.86	993,600	-1.06(-2.41%)
Nov 17, 2005	44.65	44.70	43.62	43.92	1,447,200	+0.26(+0.60%)
Nov 16, 2005	42.60	43.84	42.07	43.66	1,020,800	+1.84(+4.40%)
Nov 15, 2005	41.93	43.47	41.63	41.82	1,117,700	-0.11(-0.26%)
Nov 14, 2005	42.40	42.98	41.26	41.93	1,001,400	-0.09(-0.21%)
Nov 11, 2005	40.50	42.20	40.49	42.02	1,431,700	+1.68(+4.16%)
Nov 10, 2005	42.87	42.87	39.98	40.34	2,272,100	-2.52(-5.88%)
Nov 09, 2005	44.10	44.26	42.79	42.86	2,119,800	-1.14(-2.59%)
Nov 08, 2005	44.30	44.56	43.70	44.00	954,000	-0.30(-0.68%)
Nov 07, 2005	44.87	44.95	43.51	44.30	1,173,900	-0.56(-1.25%)
Nov 04, 2005	46.39	46.39	44.45	44.86	842,700	-1.53(-3.30%)
Nov 03, 2005	46.40	46.86	45.90	46.39	786,000	+0.30(+0.65%)
Nov 02, 2005	45.32	46.16	44.71	46.09	976,800	+0.76(+1.68%)