Newfield Exploration (NY: NFX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2002	17.77	18.23	17.77	18.03	488,000	-0.29(-1.56%)
May 28, 2002	18.61	18.79	18.25	18.32	190,100	-0.28(-1.51%)
May 27, 2002	18.55	18.65	18.39	18.59	10,000	+0.00(+0.00%)
May 24, 2002	18.55	18.65	18.39	18.59	152,300	+0.07(+0.40%)
May 23, 2002	18.43	18.55	18.27	18.52	161,600	+0.10(+0.54%)
May 22, 2002	18.43	18.55	18.25	18.42	159,100	-0.00(-0.03%)
May 21, 2002	18.45	18.65	18.34	18.43	128,100	-0.02(-0.08%)
May 20, 2002	18.50	18.57	18.25	18.44	165,200	-0.10(-0.54%)
May 17, 2002	19.08	19.08	18.43	18.54	197,100	-0.54(-2.83%)
May 16, 2002	19.12	19.30	18.90	19.08	181,000	+0.08(+0.42%)
May 15, 2002	19.57	19.57	18.95	19.00	191,100	-0.57(-2.94%)
May 14, 2002	19.30	19.57	19.30	19.57	170,000	+0.32(+1.69%)
May 13, 2002	19.13	19.30	18.82	19.25	129,800	+0.12(+0.63%)
May 10, 2002	18.88	19.35	18.68	19.13	248,800	+0.26(+1.38%)
May 09, 2002	18.98	19.07	18.68	18.87	180,500	-0.07(-0.37%)
May 08, 2002	18.74	18.98	18.71	18.94	198,000	+0.55(+2.96%)
May 07, 2002	18.80	18.80	18.34	18.39	273,200	-0.41(-2.18%)
May 06, 2002	19.30	19.32	18.65	18.80	150,400	-0.62(-3.22%)
May 03, 2002	19.18	19.50	19.13	19.43	236,300	+0.38(+1.99%)
May 02, 2002	19.15	19.41	19.00	19.05	198,400	-0.10(-0.52%)
May 01, 2002	18.93	19.15	18.70	19.15	242,600	+0.22(+1.19%)
Apr 30, 2002	18.86	18.98	18.62	18.93	269,200	+0.19(+1.01%)
Apr 29, 2002	18.80	18.84	18.66	18.73	218,800	+0.02(+0.13%)
Apr 26, 2002	18.91	18.96	18.62	18.71	158,500	-0.10(-0.53%)
Apr 25, 2002	18.80	19.07	18.61	18.81	217,200	+0.11(+0.59%)
Apr 24, 2002	19.07	19.07	18.70	18.70	202,500	-0.37(-1.91%)
Apr 23, 2002	18.64	19.34	18.30	19.07	454,000	+0.55(+3.00%)
Apr 22, 2002	18.27	18.68	18.25	18.51	278,700	+0.03(+0.16%)
Apr 19, 2002	18.36	18.61	18.05	18.48	153,800	+0.12(+0.63%)
Apr 18, 2002	18.35	18.57	18.25	18.36	241,000	+0.05(+0.30%)
Apr 17, 2002	17.93	18.48	17.90	18.31	303,700	+0.48(+2.72%)
Apr 16, 2002	18.10	18.10	17.82	17.82	261,100	-0.17(-0.94%)
Apr 15, 2002	17.49	18.09	17.49	18.00	233,100	+0.75(+4.35%)
Apr 12, 2002	18.10	18.15	17.15	17.25	289,300	-0.86(-4.72%)
Apr 11, 2002	17.89	18.30	17.84	18.10	291,900	+0.21(+1.17%)
Apr 10, 2002	17.70	18.00	17.64	17.89	160,000	+0.19(+1.07%)
Apr 09, 2002	18.00	18.00	17.68	17.70	147,800	-0.30(-1.64%)
Apr 08, 2002	17.95	18.10	17.70	18.00	179,100	+0.40(+2.27%)
Apr 05, 2002	18.00	18.18	17.57	17.59	259,100	-0.34(-1.87%)
Apr 04, 2002	18.48	18.48	17.80	17.93	569,200	-0.55(-2.95%)
Apr 03, 2002	18.40	18.57	18.18	18.48	432,800	-0.02(-0.14%)
Apr 02, 2002	18.60	18.62	18.50	18.50	473,100	+0.00(+0.03%)
Apr 01, 2002	18.50	18.73	18.40	18.50	247,500	+0.00(+0.00%)
Mar 29, 2002	18.82	18.82	18.48	18.50	218,100	+0.00(+0.00%)
Mar 28, 2002	18.82	18.82	18.48	18.50	218,100	-0.33(-1.75%)
Mar 27, 2002	18.55	19.06	18.55	18.82	241,500	+0.39(+2.14%)
Mar 26, 2002	18.12	18.55	18.07	18.43	366,100	+0.28(+1.54%)
Mar 25, 2002	18.54	18.65	18.15	18.15	168,300	-0.39(-2.10%)
Mar 22, 2002	18.93	18.93	18.52	18.54	137,300	-0.38(-2.01%)
Mar 21, 2002	18.69	19.10	18.65	18.92	300,400	+0.23(+1.23%)
Mar 20, 2002	18.98	18.98	18.55	18.69	222,000	-0.29(-1.50%)
Mar 19, 2002	18.90	19.00	18.83	18.98	317,200	+0.20(+1.04%)
Mar 18, 2002	18.68	18.82	18.66	18.78	435,200	+0.19(+1.02%)
Mar 15, 2002	18.40	18.73	18.20	18.59	2,730,000	+0.27(+1.45%)
Mar 14, 2002	18.30	18.40	18.14	18.32	254,200	+0.04(+0.19%)
Mar 13, 2002	18.35	18.50	18.25	18.29	440,800	+0.05(+0.30%)
Mar 12, 2002	18.18	18.29	18.00	18.23	275,300	+0.06(+0.33%)
Mar 11, 2002	18.23	18.57	18.15	18.18	492,200	+0.07(+0.36%)
Mar 08, 2002	18.70	18.70	18.01	18.11	398,300	-0.50(-2.71%)
Mar 07, 2002	18.50	18.62	18.37	18.61	643,400	+0.24(+1.33%)
Mar 06, 2002	18.05	18.45	18.00	18.37	389,900	+0.32(+1.77%)
Mar 05, 2002	18.30	18.32	17.90	18.05	253,000	-0.20(-1.07%)
Mar 04, 2002	18.15	18.30	18.04	18.25	160,000	+0.10(+0.52%)