Newfield Exploration (NY: NFX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	49.60	50.36	49.30	50.07	635,400	+0.27(+0.54%)
Dec 29, 2005	49.97	50.82	49.46	49.80	955,900	-0.17(-0.34%)
Dec 28, 2005	49.10	50.16	48.81	49.97	690,400	+1.01(+2.06%)
Dec 27, 2005	50.45	50.45	48.70	48.96	848,600	-1.74(-3.43%)
Dec 23, 2005	50.51	50.71	49.60	50.70	835,500	+0.19(+0.38%)
Dec 22, 2005	50.45	51.06	50.20	50.51	1,020,100	+0.42(+0.84%)
Dec 21, 2005	50.70	51.24	49.83	50.09	1,076,300	-0.52(-1.03%)
Dec 20, 2005	50.50	51.00	50.37	50.61	809,800	+0.65(+1.30%)
Dec 19, 2005	50.15	50.40	49.42	49.96	1,138,600	-0.04(-0.08%)
Dec 16, 2005	51.30	51.30	49.80	50.00	1,525,600	-1.30(-2.53%)
Dec 15, 2005	52.27	52.40	50.80	51.30	1,301,800	-0.97(-1.86%)
Dec 14, 2005	52.15	52.55	51.07	52.27	1,183,300	+0.12(+0.23%)
Dec 13, 2005	52.90	53.52	52.02	52.15	1,532,200	+0.42(+0.81%)
Dec 12, 2005	50.21	52.18	51.00	51.73	1,363,400	+1.53(+3.05%)
Dec 09, 2005	50.98	50.98	50.10	50.20	999,200	-0.78(-1.53%)
Dec 08, 2005	50.46	51.12	50.30	50.98	1,162,300	+0.71(+1.41%)
Dec 07, 2005	51.20	51.30	49.90	50.27	1,248,300	-0.07(-0.14%)
Dec 06, 2005	50.00	51.16	49.97	50.34	1,455,700	+0.55(+1.10%)
Dec 05, 2005	48.75	50.54	48.75	49.79	1,923,100	+1.46(+3.02%)
Dec 02, 2005	47.80	48.33	47.62	48.33	1,047,800	+0.61(+1.28%)
Dec 01, 2005	46.65	48.04	46.12	47.72	1,188,900	+1.46(+3.16%)
Nov 30, 2005	45.71	46.70	45.19	46.26	1,200,400	+1.19(+2.64%)
Nov 29, 2005	45.28	46.25	44.86	45.07	705,000	-0.20(-0.44%)
Nov 28, 2005	47.35	47.36	45.00	45.27	1,577,300	-2.08(-4.39%)
Nov 25, 2005	46.70	47.37	46.62	47.35	652,300	+1.09(+2.36%)
Nov 23, 2005	46.29	46.39	45.62	46.26	1,378,100	-0.28(-0.60%)
Nov 22, 2005	46.00	46.55	45.47	46.54	1,832,200	+1.40(+3.10%)
Nov 21, 2005	43.40	45.15	43.20	45.14	1,037,600	+2.28(+5.32%)
Nov 18, 2005	43.98	44.01	42.59	42.86	993,600	-1.06(-2.41%)
Nov 17, 2005	44.65	44.70	43.62	43.92	1,447,200	+0.26(+0.60%)
Nov 16, 2005	42.60	43.84	42.07	43.66	1,020,800	+1.84(+4.40%)
Nov 15, 2005	41.93	43.47	41.63	41.82	1,117,700	-0.11(-0.26%)
Nov 14, 2005	42.40	42.98	41.26	41.93	1,001,400	-0.09(-0.21%)
Nov 11, 2005	40.50	42.20	40.49	42.02	1,431,700	+1.68(+4.16%)
Nov 10, 2005	42.87	42.87	39.98	40.34	2,272,100	-2.52(-5.88%)
Nov 09, 2005	44.10	44.26	42.79	42.86	2,119,800	-1.14(-2.59%)
Nov 08, 2005	44.30	44.56	43.70	44.00	954,000	-0.30(-0.68%)
Nov 07, 2005	44.87	44.95	43.51	44.30	1,173,900	-0.56(-1.25%)
Nov 04, 2005	46.39	46.39	44.45	44.86	842,700	-1.53(-3.30%)
Nov 03, 2005	46.40	46.86	45.90	46.39	786,000	+0.30(+0.65%)
Nov 02, 2005	45.32	46.16	44.71	46.09	976,800	+0.76(+1.68%)
Nov 01, 2005	45.33	45.70	44.55	45.33	1,056,700	+0.00(+0.00%)
Oct 31, 2005	45.23	46.19	44.57	45.33	906,100	+0.21(+0.47%)
Oct 28, 2005	44.10	45.44	42.28	45.12	1,351,200	+0.77(+1.74%)
Oct 27, 2005	46.20	46.20	43.78	44.35	1,668,100	-1.90(-4.11%)
Oct 26, 2005	46.50	47.76	46.00	46.25	1,380,500	-0.25(-0.54%)
Oct 25, 2005	45.81	46.81	45.08	46.50	1,311,400	+0.82(+1.80%)
Oct 24, 2005	43.26	45.68	42.77	45.68	1,130,800	+2.42(+5.59%)
Oct 21, 2005	43.31	44.17	43.01	43.26	1,021,300	-0.08(-0.18%)
Oct 20, 2005	44.50	44.69	42.76	43.34	1,416,700	-1.54(-3.43%)
Oct 19, 2005	44.24	45.01	42.54	44.88	1,901,100	+0.65(+1.47%)
Oct 18, 2005	47.47	47.48	44.22	44.23	1,706,000	-3.23(-6.81%)
Oct 17, 2005	46.00	47.70	45.76	47.46	1,723,400	+2.07(+4.56%)
Oct 14, 2005	44.52	45.86	44.48	45.39	2,070,300	+0.88(+1.98%)
Oct 13, 2005	45.60	45.87	43.25	44.51	2,112,800	-2.13(-4.57%)
Oct 12, 2005	48.77	49.69	46.40	46.64	2,693,500	-1.04(-2.18%)
Oct 11, 2005	44.98	48.59	44.91	47.68	3,971,100	+3.38(+7.63%)
Oct 10, 2005	44.80	44.80	43.37	44.30	957,600	-0.33(-0.74%)
Oct 07, 2005	44.50	44.92	43.60	44.63	1,476,400	+0.82(+1.87%)
Oct 06, 2005	45.00	45.42	42.10	43.81	2,491,800	-2.02(-4.41%)
Oct 05, 2005	47.95	48.09	45.50	45.83	1,927,900	-1.82(-3.82%)
Oct 04, 2005	49.60	49.61	47.24	47.65	1,527,000	-2.20(-4.41%)