Newfield Exploration (NY: NFX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)