Newfield Exploration (NY: NFX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2002	17.95	18.02	17.60	18.02	291,100	+0.04(+0.19%)
Dec 30, 2002	17.87	18.13	17.77	17.99	467,800	+0.12(+0.67%)
Dec 27, 2002	18.24	18.27	17.82	17.87	306,600	-0.36(-2.00%)
Dec 26, 2002	18.37	18.37	18.20	18.23	274,900	-0.04(-0.19%)
Dec 24, 2002	18.27	18.30	18.23	18.27	151,000	-0.04(-0.19%)
Dec 23, 2002	18.15	18.32	18.12	18.30	400,600	+0.18(+0.97%)
Dec 20, 2002	18.25	18.43	18.12	18.13	1,609,400	-0.12(-0.63%)
Dec 19, 2002	18.15	18.37	18.12	18.25	1,786,600	-0.32(-1.75%)
Dec 18, 2002	18.98	18.98	18.50	18.57	411,800	-0.41(-2.19%)
Dec 17, 2002	19.25	19.30	18.98	18.98	253,700	-0.27(-1.38%)
Dec 16, 2002	19.27	19.54	19.12	19.25	547,600	-0.04(-0.18%)
Dec 13, 2002	19.39	19.62	19.25	19.29	695,500	-0.11(-0.57%)
Dec 12, 2002	18.48	19.39	18.27	19.39	883,700	+0.92(+4.98%)
Dec 11, 2002	18.62	18.64	18.43	18.48	302,100	-0.27(-1.44%)
Dec 10, 2002	18.55	18.78	18.35	18.75	464,000	+0.11(+0.59%)
Dec 09, 2002	18.95	19.23	18.63	18.64	255,300	-0.36(-1.92%)
Dec 06, 2002	18.65	19.02	18.65	19.00	171,200	+0.30(+1.63%)
Dec 05, 2002	18.53	18.75	18.50	18.70	212,900	+0.20(+1.05%)
Dec 04, 2002	18.59	18.62	18.38	18.50	284,800	-0.21(-1.12%)
Dec 03, 2002	18.52	18.75	18.50	18.71	1,062,100	+0.17(+0.92%)
Dec 02, 2002	18.16	18.57	18.09	18.54	258,700	+0.45(+2.52%)
Nov 29, 2002	17.95	18.27	17.95	18.09	116,300	+0.09(+0.47%)
Nov 27, 2002	17.75	18.12	17.75	18.00	784,100	+0.25(+1.44%)
Nov 26, 2002	18.00	18.00	17.68	17.75	311,300	-0.28(-1.55%)
Nov 25, 2002	18.05	18.32	18.02	18.02	314,300	-0.10(-0.52%)
Nov 22, 2002	18.30	18.34	18.11	18.12	102,700	-0.27(-1.47%)
Nov 21, 2002	18.35	18.55	18.23	18.39	123,800	+0.07(+0.35%)
Nov 20, 2002	17.82	18.32	17.77	18.32	221,700	+0.50(+2.81%)
Nov 19, 2002	17.75	18.09	17.75	17.82	262,400	+0.00(+0.03%)
Nov 18, 2002	17.48	17.95	17.48	17.82	288,900	+0.34(+1.97%)
Nov 15, 2002	17.18	17.49	17.12	17.48	266,300	+0.28(+1.60%)
Nov 14, 2002	17.18	17.39	17.16	17.20	746,700	+0.10(+0.58%)
Nov 13, 2002	17.35	17.50	16.88	17.10	488,300	-0.29(-1.64%)
Nov 12, 2002	17.52	17.59	17.37	17.39	256,300	-0.11(-0.63%)
Nov 11, 2002	17.70	17.84	17.33	17.50	144,800	-0.21(-1.21%)
Nov 08, 2002	17.82	17.82	17.59	17.71	287,400	-0.11(-0.62%)
Nov 07, 2002	17.73	17.86	17.55	17.82	287,000	+0.06(+0.34%)
Nov 06, 2002	17.70	17.90	17.45	17.76	381,400	+0.06(+0.34%)
Nov 05, 2002	17.77	18.10	17.55	17.70	861,900	-0.18(-0.98%)
Nov 04, 2002	17.96	17.96	17.75	17.88	432,200	-0.09(-0.50%)
Nov 01, 2002	17.25	17.96	17.24	17.96	446,500	+0.47(+2.69%)
Oct 31, 2002	17.60	17.98	17.45	17.50	446,900	+0.01(+0.06%)
Oct 30, 2002	17.25	17.57	17.25	17.48	279,800	+0.23(+1.36%)
Oct 29, 2002	17.27	17.27	16.86	17.25	2,760,000	-0.07(-0.43%)
Oct 28, 2002	17.14	17.32	16.84	17.32	10,000	+0.23(+1.35%)
Oct 25, 2002	17.77	17.77	16.94	17.09	238,100	-0.70(-3.91%)
Oct 24, 2002	18.10	18.15	17.64	17.79	165,400	-0.36(-1.98%)
Oct 23, 2002	17.59	18.25	17.59	18.15	289,100	+0.47(+2.69%)
Oct 22, 2002	18.02	18.02	17.55	17.68	539,500	-0.46(-2.56%)
Oct 21, 2002	17.57	18.25	17.52	18.14	10,000	+0.57(+3.27%)
Oct 18, 2002	17.41	17.66	17.25	17.57	233,300	+0.12(+0.66%)
Oct 17, 2002	17.50	17.50	17.24	17.45	741,100	+0.56(+3.32%)
Oct 16, 2002	16.80	17.00	16.61	16.89	355,000	+0.00(+0.03%)
Oct 15, 2002	16.95	17.10	16.75	16.89	257,500	+0.28(+1.66%)
Oct 14, 2002	16.20	16.71	16.18	16.61	146,500	+0.36(+2.22%)
Oct 11, 2002	16.22	16.38	15.94	16.25	298,200	+0.16(+0.96%)
Oct 10, 2002	15.75	16.09	15.62	16.09	238,800	+0.26(+1.64%)
Oct 09, 2002	16.20	16.20	15.77	15.84	153,100	-0.39(-2.40%)
Oct 08, 2002	16.70	16.70	16.02	16.23	198,800	-0.27(-1.67%)
Oct 07, 2002	16.58	16.85	16.49	16.50	124,700	-0.28(-1.67%)
Oct 04, 2002	17.00	17.10	16.74	16.78	200,400	-0.22(-1.29%)
Oct 03, 2002	16.80	17.05	16.52	17.00	299,700	+0.11(+0.62%)
Oct 02, 2002	17.11	17.32	16.89	16.89	257,600	-0.21(-1.26%)