Newfield Exploration (NY: NFX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2005	40.00	40.56	39.87	39.89	907,600	+0.10(+0.25%)
Jun 29, 2005	39.44	39.86	39.14	39.79	755,500	+0.15(+0.38%)
Jun 28, 2005	40.52	40.52	39.53	39.64	825,300	-0.88(-2.17%)
Jun 27, 2005	39.94	40.55	39.94	40.52	1,567,600	+0.64(+1.60%)
Jun 24, 2005	40.30	40.60	39.82	39.88	715,800	-0.34(-0.85%)
Jun 23, 2005	40.47	41.09	40.03	40.22	887,400	-0.25(-0.62%)
Jun 22, 2005	40.36	40.81	39.64	40.47	1,070,700	+0.25(+0.62%)
Jun 21, 2005	40.76	41.10	40.16	40.22	1,781,900	-0.61(-1.49%)
Jun 20, 2005	40.60	41.28	40.14	40.83	1,332,700	+0.23(+0.57%)
Jun 17, 2005	40.47	40.89	40.14	40.60	1,193,600	+0.38(+0.94%)
Jun 16, 2005	40.10	40.31	39.76	40.22	1,326,000	+0.25(+0.63%)
Jun 15, 2005	40.02	40.33	39.82	39.97	871,300	+0.12(+0.30%)
Jun 14, 2005	39.47	39.99	39.09	39.85	1,055,100	+0.38(+0.96%)
Jun 13, 2005	39.00	39.56	38.63	39.47	1,195,500	+0.35(+0.89%)
Jun 10, 2005	39.64	39.64	38.80	39.12	780,900	-0.33(-0.84%)
Jun 09, 2005	38.81	39.45	38.51	39.45	1,531,500	+0.73(+1.89%)
Jun 08, 2005	38.60	39.30	37.96	38.72	1,867,900	+0.12(+0.31%)
Jun 07, 2005	39.02	39.51	38.52	38.60	779,900	-0.33(-0.85%)
Jun 06, 2005	39.29	39.48	38.57	38.93	870,000	-0.21(-0.54%)
Jun 03, 2005	39.05	39.57	38.68	39.14	931,400	+0.24(+0.62%)
Jun 02, 2005	39.28	39.44	38.82	38.90	1,079,900	-0.38(-0.97%)
Jun 01, 2005	38.51	39.30	37.80	39.28	2,263,400	+0.83(+2.16%)
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%)