Newfield Exploration (NY: NFX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2003	19.00	19.57	19.05	19.29	333,700	+0.29(+1.53%)
Sep 29, 2003	18.62	19.05	18.62	19.00	227,700	+0.38(+2.01%)
Sep 26, 2003	18.93	18.88	18.52	18.62	229,700	-0.31(-1.66%)
Sep 25, 2003	19.00	19.12	18.80	18.93	320,600	-0.03(-0.16%)
Sep 24, 2003	18.84	19.33	18.85	18.96	467,500	+0.12(+0.66%)
Sep 23, 2003	18.66	18.87	18.70	18.84	365,400	+0.18(+0.94%)
Sep 22, 2003	18.68	18.90	18.61	18.66	223,300	-0.12(-0.67%)
Sep 19, 2003	18.57	18.91	18.65	18.79	285,200	+0.21(+1.16%)
Sep 18, 2003	18.88	18.86	18.43	18.57	582,200	-0.30(-1.59%)
Sep 17, 2003	19.34	19.32	18.98	18.88	262,000	-0.47(-2.43%)
Sep 16, 2003	19.38	19.38	19.27	19.34	342,700	-0.03(-0.15%)
Sep 15, 2003	19.50	19.52	19.36	19.38	417,200	-0.02(-0.13%)
Sep 12, 2003	19.50	19.55	19.34	19.40	157,100	-0.03(-0.15%)
Sep 11, 2003	19.50	19.55	19.34	19.43	252,800	-0.02(-0.10%)
Sep 10, 2003	19.45	19.51	19.23	19.45	289,500	+0.00(+0.00%)
Sep 09, 2003	19.62	19.62	19.39	19.45	734,100	-0.10(-0.51%)
Sep 08, 2003	19.12	19.61	19.12	19.55	328,800	+0.45(+2.36%)
Sep 05, 2003	19.24	19.32	19.00	19.10	178,800	-0.11(-0.57%)
Sep 04, 2003	19.37	19.50	19.14	19.21	375,700	-0.14(-0.72%)
Sep 03, 2003	19.40	19.50	19.23	19.35	406,200	-0.07(-0.39%)
Sep 02, 2003	19.64	19.70	19.23	19.43	267,200	-0.22(-1.12%)
Aug 29, 2003	19.58	19.65	19.27	19.64	178,400	-0.04(-0.18%)
Aug 28, 2003	19.40	19.72	19.33	19.68	573,200	+0.38(+1.97%)
Aug 27, 2003	19.45	19.52	19.30	19.30	412,500	-0.09(-0.49%)
Aug 26, 2003	19.45	19.49	19.20	19.39	200,700	-0.05(-0.23%)
Aug 25, 2003	19.73	19.77	19.30	19.44	349,500	-0.45(-2.29%)
Aug 22, 2003	20.15	20.16	19.75	19.89	198,600	-0.19(-0.95%)
Aug 21, 2003	19.84	20.09	19.75	20.09	478,600	+0.19(+0.93%)
Aug 20, 2003	19.60	19.99	19.57	19.90	280,800	+0.19(+0.96%)
Aug 19, 2003	19.65	19.79	19.50	19.71	355,400	-0.04(-0.23%)
Aug 18, 2003	19.65	19.85	19.62	19.75	375,800	+0.11(+0.53%)
Aug 15, 2003	19.30	19.90	19.30	19.65	279,900	+0.22(+1.13%)
Aug 14, 2003	19.60	19.72	19.23	19.43	547,500	-0.25(-1.30%)
Aug 13, 2003	19.53	19.80	19.14	19.68	786,200	+0.18(+0.92%)
Aug 12, 2003	19.25	19.50	19.14	19.50	480,500	+0.38(+1.96%)
Aug 11, 2003	18.61	19.24	18.61	19.13	687,000	+0.46(+2.49%)
Aug 08, 2003	18.84	18.84	18.41	18.66	321,400	-0.12(-0.64%)
Aug 07, 2003	18.40	18.79	18.34	18.79	337,200	+0.43(+2.37%)
Aug 06, 2003	18.00	18.36	17.93	18.35	289,900	+0.21(+1.19%)
Aug 05, 2003	18.13	18.48	18.00	18.14	412,900	+0.01(+0.03%)
Aug 04, 2003	18.23	18.24	18.09	18.13	520,100	-0.06(-0.33%)
Aug 01, 2003	18.07	18.25	17.94	18.19	255,300	+0.12(+0.69%)
Jul 31, 2003	18.18	18.25	17.98	18.07	392,000	-0.07(-0.39%)
Jul 30, 2003	18.02	18.14	17.82	18.14	370,800	+0.14(+0.78%)
Jul 29, 2003	18.36	18.60	17.77	18.00	829,000	-0.36(-1.99%)
Jul 28, 2003	17.89	18.45	17.80	18.36	911,400	+0.59(+3.35%)
Jul 25, 2003	17.57	17.80	17.30	17.77	468,900	+0.32(+1.83%)
Jul 24, 2003	17.60	17.84	17.34	17.45	535,200	+0.09(+0.49%)
Jul 23, 2003	17.35	17.43	17.16	17.36	376,200	+0.11(+0.61%)
Jul 22, 2003	17.51	17.55	17.16	17.25	271,400	-0.25(-1.43%)
Jul 21, 2003	17.75	17.88	17.50	17.50	180,000	-0.21(-1.21%)
Jul 18, 2003	17.54	17.80	17.50	17.72	328,500	+0.18(+1.06%)
Jul 17, 2003	17.02	17.56	16.93	17.54	540,200	+0.57(+3.33%)
Jul 16, 2003	17.25	17.30	16.82	16.97	656,200	-0.29(-1.65%)
Jul 15, 2003	17.50	17.50	17.25	17.25	388,700	-0.18(-1.00%)
Jul 14, 2003	17.82	17.86	17.40	17.43	282,600	-0.39(-2.19%)
Jul 11, 2003	17.50	17.84	17.50	17.82	320,800	+0.20(+1.11%)
Jul 10, 2003	18.07	18.07	17.61	17.62	465,800	-0.52(-2.89%)
Jul 09, 2003	18.25	18.25	17.86	18.15	378,500	+0.20(+1.11%)
Jul 08, 2003	17.96	18.24	17.84	17.95	476,700	-0.07(-0.36%)
Jul 07, 2003	18.66	18.66	17.73	18.02	1,024,300	-0.52(-2.81%)
Jul 03, 2003	18.47	18.67	18.32	18.54	258,800	+0.07(+0.35%)
Jul 02, 2003	18.59	18.60	18.37	18.47	448,800	-0.12(-0.62%)