Newfield Exploration (NY: NFX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2002	17.95	18.27	17.95	18.09	116,300	+0.09(+0.47%)
Nov 27, 2002	17.75	18.12	17.75	18.00	784,100	+0.25(+1.44%)
Nov 26, 2002	18.00	18.00	17.68	17.75	311,300	-0.28(-1.55%)
Nov 25, 2002	18.05	18.32	18.02	18.02	314,300	-0.10(-0.52%)
Nov 22, 2002	18.30	18.34	18.11	18.12	102,700	-0.27(-1.47%)
Nov 21, 2002	18.35	18.55	18.23	18.39	123,800	+0.07(+0.35%)
Nov 20, 2002	17.82	18.32	17.77	18.32	221,700	+0.50(+2.81%)
Nov 19, 2002	17.75	18.09	17.75	17.82	262,400	+0.00(+0.03%)
Nov 18, 2002	17.48	17.95	17.48	17.82	288,900	+0.34(+1.97%)
Nov 15, 2002	17.18	17.49	17.12	17.48	266,300	+0.28(+1.60%)
Nov 14, 2002	17.18	17.39	17.16	17.20	746,700	+0.10(+0.58%)
Nov 13, 2002	17.35	17.50	16.88	17.10	488,300	-0.29(-1.64%)
Nov 12, 2002	17.52	17.59	17.37	17.39	256,300	-0.11(-0.63%)
Nov 11, 2002	17.70	17.84	17.33	17.50	144,800	-0.21(-1.21%)
Nov 08, 2002	17.82	17.82	17.59	17.71	287,400	-0.11(-0.62%)
Nov 07, 2002	17.73	17.86	17.55	17.82	287,000	+0.06(+0.34%)
Nov 06, 2002	17.70	17.90	17.45	17.76	381,400	+0.06(+0.34%)
Nov 05, 2002	17.77	18.10	17.55	17.70	861,900	-0.18(-0.98%)
Nov 04, 2002	17.96	17.96	17.75	17.88	432,200	-0.09(-0.50%)
Nov 01, 2002	17.25	17.96	17.24	17.96	446,500	+0.47(+2.69%)
Oct 31, 2002	17.60	17.98	17.45	17.50	446,900	+0.01(+0.06%)
Oct 30, 2002	17.25	17.57	17.25	17.48	279,800	+0.23(+1.36%)
Oct 29, 2002	17.27	17.27	16.86	17.25	2,760,000	-0.07(-0.43%)
Oct 28, 2002	17.14	17.32	16.84	17.32	10,000	+0.23(+1.35%)
Oct 25, 2002	17.77	17.77	16.94	17.09	238,100	-0.70(-3.91%)
Oct 24, 2002	18.10	18.15	17.64	17.79	165,400	-0.36(-1.98%)
Oct 23, 2002	17.59	18.25	17.59	18.15	289,100	+0.47(+2.69%)
Oct 22, 2002	18.02	18.02	17.55	17.68	539,500	-0.46(-2.56%)
Oct 21, 2002	17.57	18.25	17.52	18.14	10,000	+0.57(+3.27%)
Oct 18, 2002	17.41	17.66	17.25	17.57	233,300	+0.12(+0.66%)
Oct 17, 2002	17.50	17.50	17.24	17.45	741,100	+0.56(+3.32%)
Oct 16, 2002	16.80	17.00	16.61	16.89	355,000	+0.00(+0.03%)
Oct 15, 2002	16.95	17.10	16.75	16.89	257,500	+0.28(+1.66%)
Oct 14, 2002	16.20	16.71	16.18	16.61	146,500	+0.36(+2.22%)
Oct 11, 2002	16.22	16.38	15.94	16.25	298,200	+0.16(+0.96%)
Oct 10, 2002	15.75	16.09	15.62	16.09	238,800	+0.26(+1.64%)
Oct 09, 2002	16.20	16.20	15.77	15.84	153,100	-0.39(-2.40%)
Oct 08, 2002	16.70	16.70	16.02	16.23	198,800	-0.27(-1.67%)
Oct 07, 2002	16.58	16.85	16.49	16.50	124,700	-0.28(-1.67%)
Oct 04, 2002	17.00	17.10	16.74	16.78	200,400	-0.22(-1.29%)
Oct 03, 2002	16.80	17.05	16.52	17.00	299,700	+0.11(+0.62%)
Oct 02, 2002	17.11	17.32	16.89	16.89	257,600	-0.21(-1.26%)
Oct 01, 2002	16.71	17.11	16.62	17.11	233,400	+0.31(+1.88%)
Sep 30, 2002	16.82	16.82	16.43	16.80	239,800	+0.04(+0.24%)
Sep 27, 2002	16.65	16.93	16.52	16.75	148,600	+0.11(+0.63%)
Sep 26, 2002	15.98	16.68	15.98	16.65	200,700	+0.78(+4.95%)
Sep 25, 2002	15.88	16.07	15.67	15.87	180,100	+0.09(+0.57%)
Sep 24, 2002	15.96	15.96	15.65	15.78	255,500	-0.18(-1.13%)
Sep 23, 2002	15.81	16.16	15.74	15.96	173,500	+0.15(+0.95%)
Sep 20, 2002	15.95	16.05	15.73	15.80	226,500	-0.02(-0.13%)
Sep 19, 2002	16.12	16.25	15.81	15.82	171,300	-0.29(-1.80%)
Sep 18, 2002	16.20	16.28	15.86	16.11	86,100	-0.01(-0.03%)
Sep 17, 2002	16.45	16.45	15.82	16.12	153,800	-0.32(-1.98%)
Sep 16, 2002	16.25	16.48	16.20	16.45	129,200	+0.14(+0.89%)
Sep 13, 2002	16.00	16.50	15.93	16.30	195,600	+0.30(+1.88%)
Sep 12, 2002	16.30	16.32	15.81	16.00	218,300	-0.35(-2.14%)
Sep 11, 2002	16.49	16.52	16.35	16.35	80,900	-0.02(-0.15%)
Sep 10, 2002	16.55	16.75	16.12	16.38	304,600	-0.12(-0.73%)
Sep 09, 2002	16.30	16.75	16.04	16.50	271,100	+0.20(+1.20%)
Sep 06, 2002	16.20	16.32	16.07	16.30	68,000	+0.29(+1.78%)
Sep 05, 2002	15.99	16.13	15.80	16.02	234,700	-0.04(-0.28%)
Sep 04, 2002	16.40	16.40	15.66	16.06	421,000	-0.22(-1.35%)