Newfield Exploration (NY: NFX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2006	41.80	42.04	40.96	41.90	1,400,900	+0.01(+0.02%)
Mar 30, 2006	41.45	42.33	41.30	41.89	1,994,700	+0.81(+1.97%)
Mar 29, 2006	40.25	41.29	40.00	41.08	1,036,100	+0.39(+0.96%)
Mar 28, 2006	40.85	41.20	40.60	40.69	1,391,200	+0.08(+0.20%)
Mar 27, 2006	41.00	41.00	40.06	40.61	1,624,800	-0.76(-1.84%)
Mar 24, 2006	40.50	41.48	40.50	41.37	2,020,600	+0.90(+2.22%)
Mar 23, 2006	38.75	41.00	38.75	40.47	4,041,600	+3.28(+8.82%)
Mar 22, 2006	36.91	37.90	36.84	37.19	2,189,400	+0.28(+0.76%)
Mar 21, 2006	37.30	37.66	36.52	36.91	2,326,700	-1.03(-2.71%)
Mar 20, 2006	39.09	39.30	37.69	37.94	1,500,300	-1.15(-2.94%)
Mar 17, 2006	39.63	39.70	38.99	39.09	2,050,900	-0.54(-1.36%)
Mar 16, 2006	38.43	39.81	37.89	39.63	1,893,300	+1.21(+3.15%)
Mar 15, 2006	38.64	38.81	37.81	38.42	1,624,100	-0.22(-0.57%)
Mar 14, 2006	38.50	38.84	37.65	38.64	1,666,400	+0.37(+0.97%)
Mar 13, 2006	37.20	38.40	37.16	38.27	2,526,500	+1.35(+3.66%)
Mar 10, 2006	36.04	37.35	35.97	36.92	2,047,500	+0.36(+0.98%)
Mar 09, 2006	36.80	36.88	35.72	36.56	1,995,400	+0.26(+0.72%)
Mar 08, 2006	35.52	36.49	35.07	36.30	2,097,700	-0.09(-0.25%)
Mar 07, 2006	37.83	37.98	35.97	36.39	2,093,600	-1.77(-4.64%)
Mar 06, 2006	39.54	39.75	38.01	38.16	1,429,400	-2.13(-5.29%)
Mar 03, 2006	38.80	40.70	38.80	40.29	2,066,800	+0.87(+2.21%)
Mar 02, 2006	39.10	39.80	38.91	39.42	3,482,600	+0.54(+1.39%)
Mar 01, 2006	38.86	39.27	38.52	38.88	1,837,600	+0.23(+0.60%)
Feb 28, 2006	39.35	39.38	38.18	38.65	3,018,300	-0.70(-1.78%)
Feb 27, 2006	41.00	41.00	39.24	39.35	1,640,800	-1.89(-4.58%)
Feb 24, 2006	42.00	42.25	41.07	41.24	1,354,600	+0.14(+0.34%)
Feb 23, 2006	40.93	41.40	40.35	41.10	2,025,000	+0.23(+0.56%)
Feb 22, 2006	41.48	41.48	40.45	40.87	1,461,100	-1.67(-3.93%)
Feb 21, 2006	43.14	43.51	42.23	42.54	1,639,800	-0.08(-0.19%)
Feb 17, 2006	44.10	44.10	42.56	42.62	1,879,300	+0.06(+0.14%)
Feb 16, 2006	41.60	42.81	41.17	42.56	1,330,800	+2.04(+5.03%)
Feb 15, 2006	41.50	41.93	40.31	40.52	1,862,800	-0.61(-1.48%)
Feb 14, 2006	40.49	41.56	38.86	41.13	2,968,000	+0.22(+0.54%)
Feb 13, 2006	42.45	42.63	40.70	40.91	2,118,400	-1.63(-3.83%)
Feb 10, 2006	43.75	44.44	42.02	42.54	2,435,000	-1.53(-3.47%)
Feb 09, 2006	46.00	46.85	44.01	44.07	2,737,500	-3.08(-6.53%)
Feb 08, 2006	47.75	47.78	45.70	47.15	1,476,100	-0.02(-0.04%)
Feb 07, 2006	50.35	50.36	47.10	47.17	1,279,800	-3.46(-6.83%)
Feb 06, 2006	50.90	51.22	49.85	50.63	828,600	+0.28(+0.56%)
Feb 03, 2006	50.55	50.84	49.77	50.35	733,400	-0.24(-0.47%)
Feb 02, 2006	50.80	51.68	49.83	50.59	900,200	-0.96(-1.86%)
Feb 01, 2006	52.40	53.07	51.41	51.55	1,020,000	-0.85(-1.62%)
Jan 31, 2006	51.55	52.42	50.87	52.40	1,239,700	+0.85(+1.65%)
Jan 30, 2006	50.70	51.95	50.50	51.55	917,000	+1.73(+3.47%)
Jan 27, 2006	49.36	50.25	49.41	49.82	1,017,800	+0.47(+0.95%)
Jan 26, 2006	51.00	51.00	48.42	49.35	1,524,700	-0.50(-1.00%)
Jan 25, 2006	51.80	52.05	49.49	49.85	1,010,400	-1.85(-3.58%)
Jan 24, 2006	51.65	52.48	51.50	51.70	702,900	-0.33(-0.63%)
Jan 23, 2006	51.67	52.25	50.97	52.03	860,800	+0.35(+0.68%)
Jan 20, 2006	52.20	54.50	51.52	51.68	2,684,200	-0.06(-0.12%)
Jan 19, 2006	50.15	51.80	49.72	51.74	1,064,800	+1.59(+3.17%)
Jan 18, 2006	51.20	51.20	49.22	50.15	1,329,600	-1.05(-2.05%)
Jan 17, 2006	51.56	51.80	50.56	51.20	1,925,400	+0.15(+0.29%)
Jan 13, 2006	49.97	51.32	49.97	51.05	818,600	+0.76(+1.51%)
Jan 12, 2006	51.05	51.53	50.16	50.29	1,144,400	-0.36(-0.71%)
Jan 11, 2006	51.27	51.55	50.35	50.65	1,052,500	-0.61(-1.19%)
Jan 10, 2006	51.04	51.93	51.04	51.26	934,100	+0.01(+0.02%)
Jan 09, 2006	51.00	51.53	50.75	51.25	754,300	+0.25(+0.49%)
Jan 06, 2006	50.75	51.86	50.74	51.00	1,352,600	+0.70(+1.39%)
Jan 05, 2006	53.47	53.48	50.14	50.30	1,736,300	-3.17(-5.93%)
Jan 04, 2006	51.80	53.57	51.21	53.47	1,638,300	+1.35(+2.59%)