Newfield Exploration (NY: NFX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2009	38.98	39.69	38.40	39.33	1,537,105	+0.06(+0.15%)
Jul 30, 2009	38.63	39.67	38.49	39.27	1,265,471	+1.30(+3.42%)
Jul 29, 2009	38.49	38.52	37.11	37.97	2,370,675	-1.32(-3.36%)
Jul 28, 2009	39.76	40.03	38.37	39.29	3,255,761	-1.11(-2.75%)
Jul 27, 2009	40.40	40.85	39.66	40.40	2,960,937	-0.13(-0.32%)
Jul 24, 2009	39.83	40.60	39.49	40.53	200	+1.17(+2.97%)
Jul 23, 2009	36.80	39.82	36.66	39.36	5,085,174	+3.84(+10.81%)
Jul 22, 2009	34.67	35.67	34.60	35.52	2,047,743	+0.16(+0.45%)
Jul 21, 2009	35.71	36.37	34.50	35.36	1,529,723	-0.10(-0.28%)
Jul 20, 2009	35.27	35.61	34.47	35.46	1,687,500	+0.84(+2.43%)
Jul 17, 2009	33.87	34.90	33.46	34.62	1,605,300	+0.60(+1.76%)
Jul 16, 2009	32.86	34.36	32.69	34.02	2,648,500	+0.85(+2.56%)
Jul 15, 2009	33.42	33.89	33.04	33.17	2,117,800	+0.59(+1.81%)
Jul 14, 2009	32.92	32.92	31.59	32.58	2,243,600	+1.40(+4.49%)
Jul 13, 2009	30.39	31.29	29.39	31.18	1,767,900	+0.86(+2.84%)
Jul 10, 2009	29.35	30.61	28.97	30.32	1,696,463	+0.10(+0.33%)
Jul 09, 2009	29.53	30.68	29.15	30.22	2,275,766	+1.09(+3.74%)
Jul 08, 2009	29.58	29.97	27.92	29.13	1,882,354	-0.38(-1.29%)
Jul 07, 2009	30.25	30.47	29.46	29.51	1,439,163	-0.76(-2.51%)
Jul 06, 2009	30.87	30.90	29.26	30.27	3,079,789	-1.42(-4.48%)
Jul 02, 2009	31.97	31.98	31.12	31.69	1,687,608	-1.05(-3.21%)
Jul 01, 2009	33.52	34.01	32.67	32.74	1,611,641	+0.07(+0.21%)
Jun 30, 2009	32.28	33.17	31.97	32.67	2,839,479	+0.43(+1.33%)
Jun 29, 2009	31.88	32.86	31.88	32.24	1,907,860	+0.56(+1.77%)
Jun 26, 2009	30.96	31.91	30.47	31.68	2,394,524	+0.61(+1.96%)
Jun 25, 2009	30.47	31.15	30.16	31.07	3,133,924	+0.48(+1.57%)
Jun 24, 2009	30.71	31.28	30.23	30.59	1,311,772	+0.20(+0.66%)
Jun 23, 2009	31.10	31.14	30.10	30.39	2,876,854	-0.30(-0.98%)
Jun 22, 2009	32.12	32.12	30.07	30.69	2,102,207	-2.20(-6.69%)
Jun 19, 2009	34.41	34.45	32.59	32.89	1,836,388	-0.93(-2.75%)
Jun 18, 2009	34.05	34.35	33.17	33.82	1,486,319	-0.13(-0.38%)
Jun 17, 2009	34.95	35.03	33.08	33.95	2,834,068	-1.23(-3.50%)
Jun 16, 2009	36.28	36.95	34.80	35.18	2,610,021	-0.85(-2.37%)
Jun 15, 2009	35.88	36.51	35.26	36.03	1,777,928	-0.62(-1.70%)
Jun 12, 2009	36.76	37.17	36.34	36.66	1,675,591	-0.74(-1.98%)
Jun 11, 2009	36.44	38.38	36.25	37.40	2,397,108	+1.22(+3.37%)
Jun 10, 2009	36.67	36.67	35.17	36.18	1,788,559	+0.48(+1.34%)
Jun 09, 2009	36.23	36.46	35.00	35.70	2,058,870	+0.02(+0.06%)
Jun 08, 2009	35.59	36.00	35.11	35.68	1,698,749	-0.50(-1.38%)
Jun 05, 2009	36.50	37.00	35.60	36.18	1,778,080	+0.13(+0.36%)
Jun 04, 2009	35.17	36.32	35.17	36.05	2,380,862	+1.47(+4.25%)
Jun 03, 2009	35.78	36.00	34.01	34.58	2,184,586	-1.76(-4.84%)
Jun 02, 2009	37.24	37.46	35.98	36.34	1,932,606	-1.32(-3.51%)
Jun 01, 2009	37.05	38.74	36.62	37.66	2,342,950	+1.54(+4.26%)
May 29, 2009	37.05	37.20	35.30	36.12	2,468,651	-0.17(-0.47%)
May 28, 2009	35.60	36.68	34.98	36.29	2,123,143	+1.08(+3.07%)
May 27, 2009	35.05	36.00	34.70	35.21	2,023,305	+0.47(+1.35%)
May 26, 2009	32.87	34.78	32.22	34.74	2,459,294	+0.82(+2.42%)
May 22, 2009	33.95	34.31	33.36	33.92	2,429,459	+0.15(+0.44%)
May 21, 2009	34.17	34.31	32.52	33.77	2,247,719	-1.11(-3.18%)
May 20, 2009	34.28	36.31	34.28	34.88	2,800,519	+1.22(+3.62%)
May 19, 2009	32.85	34.01	32.57	33.66	2,002,640	+0.45(+1.36%)
May 18, 2009	31.73	33.29	31.73	33.21	1,740,851	+2.18(+7.03%)
May 15, 2009	31.99	32.98	30.66	31.03	1,451,581	-1.58(-4.85%)
May 14, 2009	31.45	32.86	31.05	32.61	2,000,780	+0.89(+2.81%)
May 13, 2009	32.75	32.90	30.97	31.72	2,099,346	-1.76(-5.26%)
May 12, 2009	34.21	35.20	32.30	33.48	2,661,909	-0.25(-0.74%)
May 11, 2009	35.00	35.47	33.58	33.73	3,124,669	-2.28(-6.33%)
May 08, 2009	33.69	36.39	33.53	36.01	2,862,701	+3.05(+9.25%)
May 07, 2009	35.56	36.63	32.44	32.96	2,217,322	-1.58(-4.57%)
May 06, 2009	33.44	35.03	33.12	34.54	2,151,068	+1.96(+6.02%)
May 05, 2009	35.12	35.23	32.45	32.58	2,598,457	-2.76(-7.81%)
May 04, 2009	34.89	35.36	34.74	35.34	2,096,952	+2.74(+8.40%)