Newfield Exploration (NY: NFX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2003	22.40	22.52	22.16	22.27	267,600	-0.21(-0.91%)
Dec 30, 2003	22.58	22.75	22.39	22.48	449,400	-0.12(-0.55%)
Dec 29, 2003	22.18	22.62	22.11	22.60	437,400	+0.40(+1.78%)
Dec 26, 2003	22.10	22.23	22.05	22.20	56,800	+0.07(+0.34%)
Dec 24, 2003	22.00	22.25	21.99	22.13	114,000	+0.03(+0.14%)
Dec 23, 2003	21.85	22.10	21.85	22.10	373,600	-0.04(-0.18%)
Dec 22, 2003	22.03	22.20	21.59	22.14	451,000	-0.01(-0.05%)
Dec 19, 2003	22.18	22.19	21.98	22.15	440,600	+0.16(+0.73%)
Dec 18, 2003	21.57	22.09	21.45	21.99	706,000	+0.01(+0.07%)
Dec 17, 2003	22.02	22.06	21.91	21.98	242,700	+0.01(+0.02%)
Dec 16, 2003	21.62	22.02	21.62	21.97	464,700	+0.34(+1.60%)
Dec 15, 2003	21.66	21.72	21.61	21.62	590,000	-0.07(-0.32%)
Dec 12, 2003	21.32	21.77	21.32	21.70	324,000	+0.44(+2.07%)
Dec 11, 2003	21.30	21.34	21.18	21.25	498,600	-0.05(-0.21%)
Dec 10, 2003	21.68	21.75	21.30	21.30	381,000	-0.47(-2.18%)
Dec 09, 2003	21.90	21.91	21.70	21.77	243,800	-0.26(-1.18%)
Dec 08, 2003	21.57	22.00	21.57	22.04	490,800	+0.46(+2.13%)
Dec 05, 2003	21.34	21.63	21.40	21.57	287,300	+0.23(+1.10%)
Dec 04, 2003	20.48	21.38	20.45	21.34	513,500	+0.84(+4.12%)
Dec 03, 2003	20.75	20.75	20.48	20.50	285,300	-0.18(-0.87%)
Dec 02, 2003	20.45	20.66	20.45	20.68	525,100	+0.23(+1.15%)
Dec 01, 2003	20.55	20.57	20.44	20.44	288,000	-0.01(-0.05%)
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%)
Nov 03, 2003	19.86	20.15	19.86	19.96	407,620	+0.10(+0.50%)
Oct 31, 2003	19.90	19.98	19.66	19.86	308,600	-0.12(-0.60%)
Oct 30, 2003	19.93	20.02	19.73	19.98	432,100	-0.02(-0.10%)
Oct 29, 2003	19.91	20.09	19.89	20.00	332,000	+0.19(+0.96%)
Oct 28, 2003	19.77	19.88	19.69	19.82	367,500	+0.05(+0.25%)
Oct 27, 2003	19.64	19.86	19.57	19.77	288,200	+0.17(+0.87%)
Oct 24, 2003	19.73	19.73	19.52	19.59	219,400	-0.16(-0.78%)
Oct 23, 2003	19.73	19.77	19.45	19.75	258,400	-0.00(-0.03%)
Oct 22, 2003	20.00	20.06	19.75	19.75	248,800	-0.26(-1.30%)
Oct 21, 2003	19.93	20.05	19.82	20.02	135,100	+0.12(+0.58%)
Oct 20, 2003	20.08	20.08	19.80	19.90	330,300	-0.18(-0.90%)
Oct 17, 2003	20.23	20.25	20.09	20.08	194,100	-0.11(-0.54%)
Oct 16, 2003	20.00	20.14	19.95	20.19	150,500	+0.19(+0.92%)
Oct 15, 2003	20.33	20.33	19.94	20.00	414,300	-0.27(-1.33%)
Oct 14, 2003	20.45	20.45	20.07	20.27	289,900	-0.29(-1.41%)
Oct 13, 2003	20.50	20.57	20.36	20.57	353,500	+0.07(+0.32%)
Oct 10, 2003	20.21	20.50	20.14	20.50	241,400	+0.36(+1.79%)
Oct 09, 2003	20.09	20.18	19.95	20.14	251,900	-0.02(-0.10%)
Oct 08, 2003	20.14	20.25	20.18	20.16	163,400	+0.02(+0.07%)
Oct 07, 2003	19.95	20.14	19.68	20.14	236,300	+0.20(+0.98%)
Oct 06, 2003	19.76	19.95	19.73	19.95	294,500	+0.09(+0.45%)
Oct 03, 2003	20.00	20.00	19.75	19.86	259,200	-0.09(-0.45%)
Oct 02, 2003	19.64	19.90	19.54	19.95	353,600	+0.43(+2.23%)