Newfield Exploration (NY: NFX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2004	29.27	29.65	29.25	29.54	456,200	+0.26(+0.89%)
Jul 29, 2004	28.77	29.27	28.40	29.27	695,800	+0.60(+2.11%)
Jul 28, 2004	28.52	29.01	28.45	28.67	560,100	+0.20(+0.68%)
Jul 27, 2004	27.81	28.57	27.81	28.48	966,900	+0.78(+2.80%)
Jul 26, 2004	28.44	28.55	27.63	27.70	286,300	-0.62(-2.17%)
Jul 23, 2004	28.06	28.54	28.06	28.32	473,300	+0.06(+0.21%)
Jul 22, 2004	28.50	28.58	28.06	28.25	647,000	-0.24(-0.84%)
Jul 21, 2004	28.55	28.93	28.39	28.50	667,000	+0.05(+0.16%)
Jul 20, 2004	28.74	28.77	28.32	28.45	508,300	-0.25(-0.87%)
Jul 19, 2004	28.80	28.91	28.48	28.70	429,600	-0.10(-0.35%)
Jul 16, 2004	28.77	29.02	28.64	28.80	321,200	+0.16(+0.56%)
Jul 15, 2004	28.59	28.91	28.52	28.64	508,500	+0.00(+0.00%)
Jul 14, 2004	28.70	28.82	28.53	28.64	755,400	-0.16(-0.56%)
Jul 13, 2004	28.48	28.84	28.14	28.80	655,900	+0.05(+0.17%)
Jul 12, 2004	29.21	29.21	28.55	28.75	433,100	-0.39(-1.34%)
Jul 09, 2004	28.41	29.14	28.40	29.14	749,200	+0.83(+2.93%)
Jul 08, 2004	28.84	28.92	28.23	28.31	354,200	-0.53(-1.84%)
Jul 07, 2004	28.68	28.90	28.55	28.84	391,800	+0.21(+0.73%)
Jul 06, 2004	28.20	28.65	28.20	28.63	488,600	+0.55(+1.96%)
Jul 02, 2004	27.84	28.25	27.84	28.08	403,600	+0.24(+0.88%)
Jul 01, 2004	28.00	28.04	27.66	27.84	378,800	-0.04(-0.13%)
Jun 30, 2004	27.26	27.88	27.26	27.87	701,800	+0.72(+2.65%)
Jun 29, 2004	27.25	27.25	27.09	27.15	699,000	-0.10(-0.35%)
Jun 28, 2004	27.63	27.64	27.14	27.25	595,700	-0.38(-1.38%)
Jun 25, 2004	27.56	27.81	27.48	27.62	771,000	+0.07(+0.27%)
Jun 24, 2004	28.14	28.36	27.48	27.55	448,000	-0.47(-1.68%)
Jun 23, 2004	27.66	28.07	27.52	28.02	536,800	+0.43(+1.54%)
Jun 22, 2004	27.02	27.59	26.94	27.59	489,400	+0.57(+2.13%)
Jun 21, 2004	27.07	27.12	26.84	27.02	463,900	+0.07(+0.28%)
Jun 18, 2004	26.70	27.04	26.70	26.95	320,000	+0.03(+0.11%)
Jun 17, 2004	26.70	26.96	26.39	26.91	949,800	+0.21(+0.81%)
Jun 16, 2004	26.49	26.89	26.49	26.70	820,400	+0.05(+0.21%)
Jun 15, 2004	26.10	26.84	26.05	26.64	868,300	+0.64(+2.48%)
Jun 14, 2004	26.27	26.40	26.00	26.00	630,100	-0.27(-1.03%)
Jun 10, 2004	25.90	26.34	25.90	26.27	426,700	+0.39(+1.53%)
Jun 09, 2004	25.76	25.97	25.55	25.88	621,700	+0.14(+0.54%)
Jun 08, 2004	25.71	26.10	25.71	25.73	435,400	+0.01(+0.04%)
Jun 07, 2004	25.34	25.80	25.23	25.73	317,600	+0.51(+2.00%)
Jun 04, 2004	25.28	25.35	24.90	25.22	308,300	+0.04(+0.16%)
Jun 03, 2004	25.73	26.26	25.14	25.18	738,200	-0.48(-1.85%)
Jun 02, 2004	25.64	25.74	25.51	25.66	487,000	+0.08(+0.31%)
Jun 01, 2004	25.00	25.78	25.00	25.57	636,000	+0.70(+2.81%)
May 28, 2004	24.77	25.09	24.77	24.88	304,700	+0.21(+0.85%)
May 27, 2004	24.75	24.75	24.36	24.66	336,600	-0.10(-0.38%)
May 26, 2004	25.25	25.40	24.73	24.76	480,400	-0.56(-2.23%)
May 25, 2004	24.98	25.39	24.93	25.32	596,100	+0.72(+2.95%)
May 24, 2004	23.73	24.61	23.73	24.60	455,500	+0.95(+3.99%)
May 21, 2004	23.86	24.10	23.63	23.66	256,900	-0.19(-0.80%)
May 20, 2004	23.86	24.23	23.84	23.84	249,900	-0.02(-0.06%)
May 19, 2004	24.15	24.31	23.86	23.86	390,900	-0.27(-1.10%)
May 18, 2004	24.60	24.60	24.08	24.12	444,000	-0.60(-2.43%)
May 17, 2004	24.95	25.09	24.54	24.73	394,800	-0.21(-0.86%)
May 14, 2004	24.38	25.09	24.38	24.94	537,000	+0.69(+2.82%)
May 13, 2004	24.23	24.36	24.05	24.25	503,800	+0.03(+0.12%)
May 12, 2004	24.66	24.75	23.96	24.23	737,300	-0.30(-1.24%)
May 11, 2004	24.30	24.57	24.12	24.53	700,600	+0.34(+1.41%)
May 10, 2004	25.20	25.21	24.19	24.19	1,068,300	-1.46(-5.71%)
May 07, 2004	26.14	26.25	25.64	25.66	298,000	-0.59(-2.25%)
May 06, 2004	26.53	26.54	26.02	26.25	319,600	-0.29(-1.07%)
May 05, 2004	26.40	26.62	26.23	26.53	426,400	+0.13(+0.49%)
May 04, 2004	26.50	26.52	26.18	26.40	572,900	-0.10(-0.38%)