Newfield Exploration (NY: NFX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	37.00	38.62	36.58	38.45	3,941,900	+1.45(+3.92%)
May 27, 2005	36.81	37.04	36.58	37.00	775,700	+0.42(+1.15%)
May 26, 2005	36.27	36.62	36.00	36.58	957,500	+0.36(+0.99%)
May 25, 2005	36.09	36.44	35.60	36.22	442,600	+0.13(+0.37%)
May 24, 2005	35.60	36.09	35.50	36.09	413,800	+0.48(+1.35%)
May 23, 2005	35.17	35.73	35.12	35.60	507,600	+0.43(+1.22%)
May 20, 2005	35.20	35.32	35.08	35.17	659,400	-0.01(-0.01%)
May 19, 2005	34.34	35.23	34.23	35.18	505,100	-33.50(-48.78%)
May 18, 2005	69.05	70.17	68.08	68.68	1,123,600	-0.14(-0.20%)
May 17, 2005	65.97	68.83	65.68	68.82	2,459,800	+3.49(+5.34%)
May 16, 2005	66.11	66.11	64.07	65.33	3,380,800	-0.85(-1.28%)
May 13, 2005	67.75	68.11	65.99	66.18	2,956,200	-1.32(-1.96%)
May 12, 2005	70.97	71.10	67.14	67.50	1,680,000	-3.67(-5.16%)
May 11, 2005	70.80	71.17	69.90	71.17	847,400	+0.36(+0.51%)
May 10, 2005	71.97	72.39	70.68	70.81	897,000	-1.37(-1.90%)
May 09, 2005	72.20	72.25	71.65	72.18	635,800	+0.48(+0.67%)
May 06, 2005	72.05	72.55	71.42	71.70	1,047,800	+0.70(+0.99%)
May 05, 2005	70.58	72.02	70.00	71.00	1,227,600	+0.42(+0.60%)
May 04, 2005	69.67	70.59	68.54	70.58	1,335,800	+0.92(+1.32%)
May 03, 2005	71.70	71.99	69.31	69.66	972,400	-2.74(-3.78%)
May 02, 2005	70.18	72.47	69.64	72.40	1,374,600	+1.37(+1.93%)
Apr 29, 2005	70.90	71.72	70.30	71.03	1,169,000	+0.58(+0.82%)
Apr 28, 2005	71.36	72.13	69.60	70.45	1,397,000	-0.92(-1.29%)
Apr 27, 2005	72.79	72.82	70.62	71.37	1,541,200	-1.53(-2.10%)
Apr 26, 2005	73.16	74.19	72.57	72.90	1,212,400	-0.26(-0.36%)
Apr 25, 2005	73.60	74.38	72.66	73.16	1,209,200	+0.20(+0.27%)
Apr 22, 2005	72.40	74.13	71.96	72.96	1,055,400	+0.56(+0.77%)
Apr 21, 2005	71.50	72.41	70.10	72.40	1,058,600	+1.50(+2.12%)
Apr 20, 2005	72.48	73.50	70.79	70.90	1,126,600	-1.38(-1.91%)
Apr 19, 2005	71.20	72.80	71.00	72.28	1,367,000	+1.65(+2.34%)
Apr 18, 2005	69.24	70.81	68.52	70.63	1,143,400	+1.56(+2.26%)
Apr 15, 2005	72.21	72.40	68.60	69.07	1,736,600	-3.14(-4.35%)
Apr 14, 2005	73.15	73.95	72.01	72.21	1,479,600	-0.69(-0.95%)
Apr 13, 2005	74.60	74.67	72.61	72.90	1,856,800	-1.70(-2.28%)
Apr 12, 2005	76.02	76.54	74.15	74.60	1,429,800	-1.41(-1.86%)
Apr 11, 2005	75.30	76.07	74.36	76.01	1,270,200	+0.72(+0.96%)
Apr 08, 2005	76.67	76.83	75.19	75.29	1,763,400	-1.38(-1.80%)
Apr 07, 2005	77.50	77.95	75.39	76.67	1,762,400	-0.35(-0.45%)
Apr 06, 2005	76.41	77.41	75.77	77.02	2,056,600	+0.62(+0.81%)
Apr 05, 2005	76.65	77.47	76.00	76.40	1,772,800	-0.58(-0.75%)
Apr 04, 2005	77.00	77.59	75.51	76.98	1,878,600	+1.16(+1.53%)
Apr 01, 2005	74.75	75.99	74.45	75.82	1,431,400	+1.56(+2.10%)
Mar 31, 2005	72.60	75.00	72.60	74.26	1,954,400	+3.49(+4.93%)
Mar 30, 2005	69.90	70.84	68.43	70.77	1,201,600	+0.96(+1.38%)
Mar 29, 2005	71.04	72.05	69.81	69.81	879,000	-1.22(-1.72%)
Mar 28, 2005	70.54	71.43	70.08	71.03	1,163,000	+0.40(+0.57%)
Mar 24, 2005	70.70	71.95	69.44	70.63	1,187,000	+0.14(+0.20%)
Mar 23, 2005	72.30	72.30	69.64	70.49	1,606,400	-2.11(-2.91%)
Mar 22, 2005	73.50	74.57	72.37	72.60	1,447,800	-0.92(-1.25%)
Mar 21, 2005	74.59	74.89	72.81	73.52	1,215,600	-1.08(-1.45%)
Mar 18, 2005	75.50	75.54	73.81	74.60	1,874,000	-0.35(-0.47%)
Mar 17, 2005	73.50	75.00	72.57	74.95	1,983,800	+2.89(+4.01%)
Mar 16, 2005	71.55	72.81	70.96	72.06	1,785,800	+0.47(+0.66%)
Mar 15, 2005	71.95	72.97	71.43	71.59	1,339,000	-0.56(-0.78%)
Mar 14, 2005	72.07	72.30	70.69	72.15	1,160,400	+0.33(+0.46%)
Mar 11, 2005	71.21	73.11	71.11	71.82	1,277,800	+0.62(+0.87%)
Mar 10, 2005	72.95	72.95	70.20	71.20	1,575,400	-1.95(-2.67%)
Mar 09, 2005	74.67	76.05	73.00	73.15	1,493,800	-1.35(-1.81%)
Mar 08, 2005	76.00	76.86	74.50	74.50	1,955,600	-0.88(-1.17%)
Mar 07, 2005	76.30	76.52	74.03	75.38	1,454,800	-0.92(-1.21%)
Mar 04, 2005	75.55	76.65	74.31	76.30	1,032,800	+1.00(+1.33%)
Mar 03, 2005	74.10	75.65	74.04	75.30	1,578,400	+1.75(+2.38%)
Mar 02, 2005	72.24	73.68	71.75	73.55	1,505,200	+1.31(+1.81%)