Newfield Exploration (NY: NFX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2007	43.73	43.80	42.88	43.49	1,126,000	+0.55(+1.28%)
Aug 30, 2007	42.79	43.57	42.14	42.94	1,928,500	+0.15(+0.35%)
Aug 29, 2007	42.50	43.18	41.82	42.79	1,814,000	+0.51(+1.21%)
Aug 28, 2007	43.44	43.67	42.23	42.28	1,427,000	-1.59(-3.62%)
Aug 27, 2007	44.59	44.59	43.24	43.87	1,043,028	-0.95(-2.12%)
Aug 24, 2007	44.31	44.91	43.95	44.82	819,500	+0.45(+1.01%)
Aug 23, 2007	44.33	44.88	43.60	44.37	1,003,400	+0.04(+0.09%)
Aug 22, 2007	44.62	45.08	43.68	44.33	1,069,600	-0.21(-0.47%)
Aug 21, 2007	45.69	45.34	43.80	44.54	1,477,300	-1.15(-2.52%)
Aug 20, 2007	46.00	46.39	44.74	45.69	1,079,300	-0.67(-1.45%)
Aug 17, 2007	47.39	58.08	45.59	46.36	1,603,700	+0.59(+1.29%)
Aug 16, 2007	45.22	46.31	43.42	45.77	1,724,000	+0.55(+1.22%)
Aug 15, 2007	46.71	47.64	44.96	45.22	1,749,209	-1.46(-3.13%)
Aug 14, 2007	47.71	48.02	46.35	46.68	1,072,211	-0.79(-1.66%)
Aug 13, 2007	48.04	49.92	47.25	47.47	1,416,800	-0.57(-1.19%)
Aug 10, 2007	47.76	48.85	46.71	48.04	1,505,111	-0.15(-0.31%)
Aug 09, 2007	47.61	49.87	46.51	48.19	2,152,501	+0.58(+1.22%)
Aug 08, 2007	48.01	48.68	46.71	47.61	2,083,715	+0.38(+0.80%)
Aug 07, 2007	47.13	47.81	46.33	47.23	1,808,113	+0.10(+0.21%)
Aug 06, 2007	47.10	47.48	45.66	47.13	1,512,039	-0.21(-0.44%)
Aug 03, 2007	47.46	48.33	47.14	47.34	1,650,870	-0.99(-2.05%)
Aug 02, 2007	48.61	49.18	47.54	48.33	1,566,113	-0.17(-0.35%)
Aug 01, 2007	47.90	49.40	47.06	48.50	2,044,500	+0.45(+0.94%)
Jul 31, 2007	48.81	50.50	47.88	48.05	1,949,591	-0.76(-1.56%)
Jul 30, 2007	48.85	49.81	48.30	48.81	1,928,894	-0.16(-0.33%)
Jul 27, 2007	49.38	50.29	48.92	48.97	2,815,597	-0.02(-0.04%)
Jul 26, 2007	48.03	51.28	47.73	48.99	6,089,550	+1.14(+2.38%)
Jul 25, 2007	46.80	48.23	46.08	47.85	1,984,331	+1.43(+3.08%)
Jul 24, 2007	47.56	47.91	46.06	46.42	1,578,686	-2.05(-4.23%)
Jul 23, 2007	49.75	49.75	48.03	48.47	1,271,200	-1.09(-2.20%)
Jul 20, 2007	50.61	50.97	49.27	49.56	1,692,697	-1.41(-2.77%)
Jul 19, 2007	50.95	51.38	50.58	50.97	1,274,700	+0.20(+0.39%)
Jul 18, 2007	49.99	51.00	49.50	50.77	1,371,600	+0.81(+1.62%)
Jul 17, 2007	49.98	51.10	49.43	49.96	2,384,200	+0.54(+1.09%)
Jul 16, 2007	50.08	50.08	49.34	49.42	2,042,800	-0.61(-1.22%)
Jul 13, 2007	47.81	50.39	47.81	50.03	2,324,800	+1.88(+3.90%)
Jul 12, 2007	48.14	48.30	47.16	48.15	1,847,100	+0.26(+0.54%)
Jul 11, 2007	47.63	48.05	47.63	47.89	1,237,500	-0.06(-0.13%)
Jul 10, 2007	47.16	48.50	47.05	47.95	1,836,843	+0.09(+0.19%)
Jul 09, 2007	47.00	47.96	46.92	47.86	1,759,000	+0.78(+1.66%)
Jul 06, 2007	46.85	47.10	46.25	47.08	1,273,833	+0.37(+0.79%)
Jul 05, 2007	46.78	46.88	45.98	46.71	1,355,200	-0.10(-0.21%)
Jul 03, 2007	46.28	46.87	45.98	46.81	638,600	+0.53(+1.15%)
Jul 02, 2007	45.91	46.28	45.52	46.28	1,325,100	+0.73(+1.60%)
Jun 29, 2007	46.00	46.32	45.35	45.55	1,719,200	+0.31(+0.69%)
Jun 28, 2007	45.95	46.71	45.15	45.24	1,616,868	-0.56(-1.22%)
Jun 27, 2007	45.22	45.89	44.75	45.80	1,774,400	-0.13(-0.28%)
Jun 26, 2007	47.01	47.18	45.67	45.93	2,493,848	-1.26(-2.67%)
Jun 25, 2007	47.25	47.76	46.79	47.19	2,294,200	-0.69(-1.44%)
Jun 22, 2007	50.25	50.05	47.08	47.88	3,433,400	-2.08(-4.16%)
Jun 21, 2007	49.35	50.80	48.79	49.96	2,590,265	+1.41(+2.90%)
Jun 20, 2007	49.75	50.16	48.22	48.55	1,687,100	-1.05(-2.12%)
Jun 19, 2007	50.10	50.18	49.40	49.60	1,176,600	-0.80(-1.59%)
Jun 18, 2007	50.44	50.70	49.80	50.40	1,149,900	+0.29(+0.58%)
Jun 15, 2007	50.31	50.58	49.85	50.11	1,176,900	+0.27(+0.54%)
Jun 14, 2007	49.61	50.24	49.59	49.84	1,545,900	+0.57(+1.16%)
Jun 13, 2007	49.17	49.49	48.78	49.27	1,744,400	-0.15(-0.30%)
Jun 12, 2007	49.40	49.84	48.71	49.42	1,121,400	-0.08(-0.16%)
Jun 11, 2007	49.56	50.15	49.40	49.50	1,631,100	+0.00(+0.00%)
Jun 08, 2007	49.08	49.57	48.53	49.50	934,998	+0.43(+0.88%)
Jun 07, 2007	50.02	50.85	49.01	49.07	1,462,500	-1.07(-2.13%)
Jun 06, 2007	50.95	50.96	49.83	50.14	1,341,000	-0.91(-1.78%)
Jun 05, 2007	52.53	52.53	50.81	51.05	1,976,655	-0.60(-1.16%)
Jun 04, 2007	52.05	54.28	51.34	51.65	3,649,572	-0.96(-1.82%)