Newfield Exploration (NY: NFX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2003	18.40	18.73	18.40	18.73	888,100	+0.33(+1.79%)
May 29, 2003	18.70	18.73	18.32	18.40	743,800	-0.35(-1.84%)
May 28, 2003	18.88	18.96	18.68	18.75	462,000	-0.27(-1.42%)
May 27, 2003	18.94	19.07	18.87	19.02	469,700	+0.07(+0.40%)
May 23, 2003	18.82	18.97	18.68	18.94	452,700	+0.19(+0.99%)
May 22, 2003	18.65	18.91	18.65	18.75	1,779,400	-0.50(-2.57%)
May 21, 2003	18.11	19.25	18.11	19.25	861,100	+1.02(+5.57%)
May 20, 2003	18.65	18.65	18.07	18.23	421,300	-0.34(-1.83%)
May 19, 2003	18.95	18.95	18.57	18.57	194,600	-0.38(-2.00%)
May 16, 2003	18.88	18.95	18.68	18.95	320,900	+0.08(+0.42%)
May 15, 2003	18.68	18.91	18.62	18.88	333,500	+0.23(+1.21%)
May 14, 2003	18.65	18.68	18.30	18.65	383,500	+0.02(+0.13%)
May 13, 2003	18.41	18.70	18.27	18.62	316,400	+0.23(+1.22%)
May 12, 2003	18.29	18.60	18.21	18.40	283,200	+0.01(+0.08%)
May 09, 2003	18.32	18.45	18.15	18.39	376,800	+0.06(+0.33%)
May 08, 2003	18.23	18.32	18.09	18.32	324,200	+0.09(+0.52%)
May 07, 2003	18.07	18.32	17.98	18.23	309,400	+0.16(+0.89%)
May 06, 2003	18.13	18.20	17.95	18.07	248,500	+0.02(+0.14%)
May 05, 2003	17.95	18.08	17.87	18.05	234,100	-0.03(-0.17%)
May 02, 2003	18.00	18.30	18.00	18.07	341,500	+0.07(+0.42%)
May 01, 2003	18.00	18.06	17.62	18.00	1,195,700	+0.80(+4.68%)
Apr 30, 2003	16.98	17.27	16.98	17.20	457,900	+0.21(+1.24%)
Apr 29, 2003	17.12	17.25	16.89	16.98	547,000	-0.14(-0.82%)
Apr 28, 2003	17.14	17.23	17.07	17.12	322,400	+0.08(+0.47%)
Apr 25, 2003	17.00	17.18	16.82	17.05	535,600	+0.05(+0.26%)
Apr 24, 2003	17.02	17.21	16.98	17.00	498,600	+0.05(+0.29%)
Apr 23, 2003	17.05	17.14	16.88	16.95	267,500	-0.05(-0.26%)
Apr 22, 2003	16.55	17.00	16.45	17.00	313,000	+0.46(+2.75%)
Apr 21, 2003	16.52	16.57	16.39	16.54	412,900	+0.02(+0.12%)
Apr 17, 2003	16.32	16.57	16.25	16.52	808,800	+0.20(+1.23%)
Apr 16, 2003	16.59	16.63	16.30	16.32	307,800	-0.27(-1.63%)
Apr 15, 2003	16.60	16.61	16.46	16.59	236,100	-0.03(-0.18%)
Apr 14, 2003	16.55	16.66	16.51	16.62	105,700	+0.07(+0.42%)
Apr 11, 2003	16.75	16.75	16.54	16.55	246,400	-0.21(-1.28%)
Apr 10, 2003	16.55	16.84	16.48	16.77	268,600	+0.25(+1.54%)
Apr 09, 2003	16.52	16.55	16.34	16.51	190,000	+0.02(+0.12%)
Apr 08, 2003	16.62	16.62	16.43	16.49	183,400	-0.01(-0.06%)
Apr 07, 2003	16.70	16.75	16.50	16.50	131,100	-0.14(-0.84%)
Apr 04, 2003	16.55	16.73	16.50	16.64	233,000	+0.14(+0.85%)
Apr 03, 2003	17.05	17.11	16.50	16.50	296,200	-0.52(-3.06%)
Apr 02, 2003	17.15	17.15	16.71	17.02	266,600	-0.11(-0.64%)
Apr 01, 2003	16.93	17.14	16.70	17.13	235,300	+0.18(+1.09%)
Mar 31, 2003	16.95	17.00	16.71	16.95	216,200	+0.00(+0.00%)
Mar 28, 2003	16.77	17.05	16.77	16.95	328,100	+0.12(+0.74%)
Mar 27, 2003	16.31	16.86	16.31	16.82	357,800	+0.51(+3.13%)
Mar 26, 2003	16.41	16.57	16.27	16.31	263,000	-0.10(-0.58%)
Mar 25, 2003	16.20	16.49	16.20	16.41	429,700	+0.20(+1.23%)
Mar 24, 2003	16.45	16.55	16.07	16.20	320,400	-0.36(-2.17%)
Mar 21, 2003	16.82	16.82	16.35	16.57	439,400	-0.12(-0.75%)
Mar 20, 2003	16.43	16.85	16.36	16.69	450,700	+0.26(+1.58%)
Mar 19, 2003	16.39	16.50	16.16	16.43	325,700	+0.09(+0.52%)
Mar 18, 2003	15.99	16.36	15.68	16.34	513,200	+0.35(+2.19%)
Mar 17, 2003	16.12	16.40	15.85	15.99	399,000	-0.06(-0.34%)
Mar 14, 2003	16.25	16.30	15.94	16.05	526,000	-0.20(-1.23%)
Mar 13, 2003	16.70	16.70	16.00	16.25	473,000	-0.16(-0.98%)
Mar 12, 2003	16.84	16.86	16.41	16.41	319,500	-0.49(-2.90%)
Mar 11, 2003	17.10	17.11	16.79	16.90	195,200	-0.12(-0.68%)
Mar 10, 2003	16.95	17.17	16.91	17.02	286,100	+0.07(+0.41%)
Mar 07, 2003	17.00	17.03	16.91	16.95	273,200	-0.14(-0.85%)
Mar 06, 2003	17.16	17.16	16.89	17.09	950,500	-0.12(-0.73%)
Mar 05, 2003	17.18	17.36	17.02	17.21	594,000	+0.16(+0.91%)
Mar 04, 2003	16.77	17.12	16.77	17.06	489,700	+0.20(+1.22%)