Newfield Exploration (NY: NFX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2008	46.13	46.13	44.97	45.22	0	-0.34(-0.75%)
Aug 28, 2008	47.78	47.86	44.33	45.56	2,900,957	-1.89(-3.98%)
Aug 27, 2008	46.88	49.12	46.88	47.45	2,229,926	+1.13(+2.44%)
Aug 26, 2008	45.08	46.71	45.08	46.32	2,103,130	+1.74(+3.90%)
Aug 25, 2008	44.59	45.32	43.83	44.58	1,293,008	-0.12(-0.27%)
Aug 22, 2008	45.46	45.46	43.17	44.70	0	-1.28(-2.78%)
Aug 21, 2008	46.41	47.07	45.68	45.98	1,938,494	+0.39(+0.86%)
Aug 20, 2008	44.05	45.80	43.68	45.59	3,489,073	+1.99(+4.56%)
Aug 19, 2008	42.33	43.96	41.99	43.60	3,202,431	+1.31(+3.10%)
Aug 18, 2008	44.62	45.12	41.86	42.29	2,555,734	-1.83(-4.15%)
Aug 15, 2008	43.63	44.59	42.80	44.12	0	-0.09(-0.20%)
Aug 14, 2008	44.10	44.55	42.85	44.21	2,864,269	-0.27(-0.61%)
Aug 13, 2008	43.04	44.80	42.20	44.48	2,702,353	+1.30(+3.01%)
Aug 12, 2008	42.87	44.09	42.70	43.18	2,466,544	+0.24(+0.56%)
Aug 11, 2008	42.46	43.19	41.13	42.94	2,281,856	+0.52(+1.23%)
Aug 08, 2008	43.44	43.62	42.05	42.42	2,541,114	-1.71(-3.87%)
Aug 07, 2008	45.59	46.27	44.02	44.13	2,412,519	-1.07(-2.37%)
Aug 06, 2008	44.03	45.52	43.77	45.20	2,232,253	+1.21(+2.75%)
Aug 05, 2008	43.47	44.72	42.50	43.99	4,006,190	-0.18(-0.41%)
Aug 04, 2008	48.35	48.36	43.25	44.17	4,236,394	-4.12(-8.53%)
Aug 01, 2008	49.02	50.18	47.76	48.29	2,885,514	-0.69(-1.41%)
Jul 31, 2008	52.11	52.11	48.80	48.98	3,667,709	-2.97(-5.72%)
Jul 30, 2008	50.01	52.17	49.51	51.95	3,844,786	+1.75(+3.49%)
Jul 29, 2008	50.20	51.49	49.16	50.20	3,436,345	-1.53(-2.96%)
Jul 28, 2008	51.77	54.24	51.64	51.73	2,419,556	+0.01(+0.02%)
Jul 25, 2008	51.90	54.18	51.14	51.72	4,051,613	-0.55(-1.05%)
Jul 24, 2008	52.30	53.62	47.50	52.27	5,834,011	+0.27(+0.52%)
Jul 23, 2008	53.19	53.35	50.30	52.00	3,885,415	-1.57(-2.93%)
Jul 22, 2008	55.90	55.90	52.79	53.57	1,943,238	-2.73(-4.85%)
Jul 21, 2008	55.04	56.72	53.90	56.30	1,868,618	+2.23(+4.12%)
Jul 18, 2008	54.90	56.19	53.43	54.07	2,522,571	+0.00(+0.00%)
Jul 17, 2008	55.76	57.50	52.77	54.07	4,206,150	-1.68(-3.01%)
Jul 16, 2008	56.64	57.93	54.11	55.75	2,380,068	-1.18(-2.07%)
Jul 15, 2008	60.19	61.04	56.92	56.93	2,368,785	-3.65(-6.03%)
Jul 14, 2008	60.47	61.72	59.72	60.58	1,367,050	-0.15(-0.25%)
Jul 11, 2008	60.54	62.58	59.29	60.73	2,367,433	+0.43(+0.71%)
Jul 10, 2008	59.40	60.37	57.23	60.30	2,641,359	+1.77(+3.02%)
Jul 09, 2008	60.03	63.00	57.81	58.53	3,394,003	-0.02(-0.03%)
Jul 08, 2008	57.97	58.97	56.32	58.55	3,803,214	-0.82(-1.38%)
Jul 07, 2008	60.83	61.26	57.36	59.37	3,056,635	-1.54(-2.53%)
Jul 04, 2008	63.87	65.10	59.87	60.91	1,797,262	+0.00(+0.00%)
Jul 03, 2008	63.87	65.10	59.87	60.91	1,797,262	-2.93(-4.59%)
Jul 02, 2008	67.31	68.31	63.84	63.84	1,894,525	-2.86(-4.29%)
Jul 01, 2008	64.68	66.91	64.23	66.70	1,802,134	+1.45(+2.22%)
Jun 30, 2008	64.79	66.37	64.15	65.25	1,129,178	+0.54(+0.83%)
Jun 27, 2008	63.82	66.27	63.82	64.71	1,667,287	+0.89(+1.39%)
Jun 26, 2008	63.83	65.60	62.18	63.82	1,456,469	-0.26(-0.41%)
Jun 25, 2008	65.85	65.85	61.67	64.08	2,207,173	-2.17(-3.28%)
Jun 24, 2008	67.51	67.83	65.97	66.25	2,122,123	-1.59(-2.34%)
Jun 23, 2008	64.23	67.84	64.23	67.84	1,976,228	+3.63(+5.65%)
Jun 20, 2008	63.45	64.90	63.45	64.21	3,310,911	+1.36(+2.16%)
Jun 19, 2008	67.91	68.13	62.58	62.85	2,423,826	-4.10(-6.12%)
Jun 18, 2008	68.02	68.42	65.52	66.95	1,808,109	-0.77(-1.14%)
Jun 17, 2008	65.15	68.08	64.85	67.72	2,420,337	+3.80(+5.94%)
Jun 16, 2008	62.45	64.86	61.95	63.92	1,546,523	+2.03(+3.28%)
Jun 13, 2008	63.09	63.60	61.25	61.89	1,482,127	-0.71(-1.13%)
Jun 12, 2008	64.33	64.35	62.40	62.60	1,442,787	-1.92(-2.98%)
Jun 11, 2008	63.94	65.47	63.23	64.52	2,170,467	+0.77(+1.21%)
Jun 10, 2008	64.10	67.50	62.95	63.75	2,316,027	-3.43(-5.11%)
Jun 09, 2008	65.64	67.54	65.52	67.18	1,812,445	+1.64(+2.50%)
Jun 06, 2008	65.73	68.36	65.54	65.54	1,975,025	-0.17(-0.26%)
Jun 05, 2008	63.50	65.81	62.90	65.71	3,566,400	+3.77(+6.09%)
Jun 04, 2008	62.36	64.01	61.92	61.94	2,264,612	-0.76(-1.21%)
Jun 03, 2008	64.19	65.31	62.54	62.70	2,047,926	-1.07(-1.68%)