Newfield Exploration (NY: NFX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2004	58.90	59.38	58.52	59.05	594,400	+0.08(+0.14%)
Dec 30, 2004	59.24	59.24	58.52	58.97	482,000	-0.26(-0.44%)
Dec 29, 2004	59.00	59.67	58.50	59.23	1,585,000	+0.48(+0.82%)
Dec 28, 2004	58.56	59.49	58.56	58.75	855,000	+0.28(+0.48%)
Dec 27, 2004	59.42	59.42	58.30	58.47	1,017,800	-0.94(-1.58%)
Dec 23, 2004	59.45	60.01	59.25	59.41	781,200	+0.01(+0.02%)
Dec 22, 2004	60.70	60.89	58.76	59.40	1,659,600	-1.33(-2.19%)
Dec 21, 2004	60.60	60.79	60.01	60.73	647,400	+0.62(+1.03%)
Dec 20, 2004	60.60	60.60	59.41	60.11	955,000	-0.70(-1.15%)
Dec 17, 2004	59.79	60.85	59.73	60.81	1,371,400	+1.01(+1.69%)
Dec 16, 2004	60.61	60.72	59.53	59.80	1,140,600	-1.06(-1.74%)
Dec 15, 2004	59.97	60.94	59.39	60.86	1,470,200	+1.09(+1.82%)
Dec 14, 2004	59.40	59.96	58.73	59.77	1,387,000	+0.57(+0.96%)
Dec 13, 2004	57.85	59.50	57.66	59.20	1,614,000	+2.16(+3.79%)
Dec 10, 2004	58.25	58.61	56.81	57.04	1,216,600	-1.21(-2.08%)
Dec 09, 2004	58.20	59.07	57.43	58.25	1,089,600	+0.13(+0.22%)
Dec 08, 2004	56.32	58.38	56.32	58.12	1,670,200	+0.71(+1.24%)
Dec 07, 2004	58.94	59.32	57.03	57.41	1,544,600	-1.39(-2.36%)
Dec 06, 2004	59.50	59.85	58.09	58.80	957,000	-0.49(-0.83%)
Dec 03, 2004	58.36	59.69	57.92	59.29	1,529,400	+0.93(+1.59%)
Dec 02, 2004	60.39	60.39	57.03	58.36	2,645,200	-2.04(-3.38%)
Dec 01, 2004	63.10	63.12	59.95	60.40	2,266,400	-2.45(-3.90%)
Nov 30, 2004	63.43	64.13	62.85	62.85	1,867,600	-0.38(-0.60%)
Nov 29, 2004	63.51	63.56	62.20	63.23	631,000	-0.28(-0.44%)
Nov 26, 2004	63.55	64.35	63.47	63.51	237,800	+0.07(+0.11%)
Nov 24, 2004	62.58	63.69	62.00	63.44	1,187,600	+0.76(+1.21%)
Nov 23, 2004	61.60	63.75	61.39	62.68	3,135,800	+1.33(+2.17%)
Nov 22, 2004	60.01	61.35	59.95	61.35	1,865,400	+1.34(+2.23%)
Nov 19, 2004	58.95	60.10	58.94	60.01	2,324,800	+1.21(+2.06%)
Nov 18, 2004	57.75	58.86	57.26	58.80	1,661,800	+1.09(+1.89%)
Nov 17, 2004	57.20	57.93	56.58	57.71	1,813,400	+0.76(+1.33%)
Nov 16, 2004	56.50	57.31	55.75	56.95	2,022,200	-0.60(-1.04%)
Nov 15, 2004	59.76	59.76	57.23	57.55	2,196,000	-2.21(-3.70%)
Nov 12, 2004	58.05	59.76	57.78	59.76	1,094,800	+1.86(+3.21%)
Nov 11, 2004	58.48	58.52	57.66	57.90	1,011,200	-0.58(-0.99%)
Nov 10, 2004	58.15	58.75	57.80	58.48	1,643,800	+0.55(+0.95%)
Nov 09, 2004	58.43	58.50	57.68	57.93	1,402,200	-0.75(-1.28%)
Nov 08, 2004	60.51	60.52	58.17	58.68	1,679,200	-1.83(-3.02%)
Nov 05, 2004	60.25	60.65	59.90	60.51	1,119,800	+0.31(+0.51%)
Nov 04, 2004	59.10	60.51	59.05	60.20	1,847,000	+0.88(+1.48%)
Nov 03, 2004	57.40	59.57	56.99	59.32	1,957,800	+2.22(+3.89%)
Nov 02, 2004	58.00	58.27	56.59	57.10	1,715,000	-0.94(-1.62%)
Nov 01, 2004	58.40	59.20	57.62	58.04	2,057,400	-0.16(-0.27%)
Oct 29, 2004	57.61	58.71	57.57	58.20	2,774,400	-0.41(-0.70%)
Oct 28, 2004	60.48	60.48	58.10	58.61	1,766,000	-1.86(-3.08%)
Oct 27, 2004	62.74	63.78	59.69	60.47	1,545,400	-2.25(-3.59%)
Oct 26, 2004	62.06	62.99	61.53	62.72	822,000	+0.67(+1.08%)
Oct 25, 2004	62.23	62.57	61.33	62.05	850,400	+0.07(+0.11%)
Oct 22, 2004	62.13	63.09	61.94	61.98	442,200	-0.03(-0.05%)
Oct 21, 2004	61.85	62.94	61.22	62.01	825,800	+0.36(+0.58%)
Oct 20, 2004	60.05	61.75	60.00	61.65	1,260,200	+1.82(+3.04%)
Oct 19, 2004	59.94	59.99	59.19	59.83	1,434,600	-0.11(-0.18%)
Oct 18, 2004	60.74	61.38	59.89	59.94	1,104,200	-1.05(-1.72%)
Oct 15, 2004	61.20	61.64	60.77	60.99	791,000	-0.21(-0.34%)
Oct 14, 2004	60.47	61.45	60.47	61.20	1,146,200	+0.98(+1.63%)
Oct 13, 2004	62.25	62.25	59.01	60.22	2,218,200	-2.05(-3.29%)
Oct 12, 2004	63.46	64.54	62.25	62.27	1,031,200	-1.18(-1.86%)
Oct 11, 2004	63.26	64.39	62.07	63.45	1,711,200	+0.44(+0.70%)
Oct 08, 2004	63.94	64.08	62.61	63.01	1,144,400	-0.93(-1.45%)
Oct 07, 2004	65.08	65.83	63.77	63.94	1,623,200	-0.61(-0.95%)
Oct 06, 2004	62.70	64.56	62.70	64.55	1,202,200	+2.10(+3.36%)
Oct 05, 2004	61.75	62.85	61.75	62.45	2,273,800	+1.17(+1.91%)
Oct 04, 2004	62.24	62.30	61.25	61.28	957,400	-0.95(-1.53%)