Newfield Exploration (NY: NFX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2007	49.16	50.08	48.94	49.85	1,199,950	+0.65(+1.32%)
Nov 29, 2007	48.06	49.29	47.85	49.20	1,882,140	+0.99(+2.05%)
Nov 28, 2007	48.37	49.14	47.57	48.21	1,791,811	+0.14(+0.29%)
Nov 27, 2007	47.10	48.14	46.98	48.07	1,407,289	-0.49(-1.01%)
Nov 26, 2007	49.17	50.37	48.40	48.56	981,788	-0.62(-1.26%)
Nov 23, 2007	49.23	49.70	48.98	49.18	420,515	+0.18(+0.37%)
Nov 21, 2007	49.23	49.71	48.93	49.00	973,400	-0.71(-1.43%)
Nov 20, 2007	50.28	51.16	49.41	49.71	1,311,329	-0.45(-0.90%)
Nov 19, 2007	51.19	51.47	49.92	50.16	866,905	-1.18(-2.30%)
Nov 16, 2007	50.42	51.35	50.06	51.34	1,376,200	+1.32(+2.64%)
Nov 15, 2007	50.80	51.25	49.40	50.02	895,200	-0.81(-1.59%)
Nov 14, 2007	50.71	51.89	50.51	50.83	1,145,300	+0.78(+1.56%)
Nov 13, 2007	49.42	50.54	49.02	50.05	1,538,240	+1.06(+2.16%)
Nov 12, 2007	51.13	51.13	48.78	48.99	1,722,319	-2.34(-4.56%)
Nov 09, 2007	51.67	52.06	51.16	51.33	877,600	-0.94(-1.80%)
Nov 08, 2007	52.00	52.37	50.83	52.27	1,618,446	+0.69(+1.34%)
Nov 07, 2007	52.91	53.63	51.55	51.58	1,380,600	-1.36(-2.57%)
Nov 06, 2007	53.01	53.62	52.85	52.94	1,221,200	+0.28(+0.53%)
Nov 05, 2007	52.37	52.90	52.02	52.66	1,045,735	-0.47(-0.88%)
Nov 02, 2007	53.34	53.58	52.40	53.13	1,672,400	+0.22(+0.42%)
Nov 01, 2007	53.13	54.04	52.51	52.91	1,419,700	-0.93(-1.73%)
Oct 31, 2007	51.91	53.90	51.59	53.84	1,504,750	+2.38(+4.62%)
Oct 30, 2007	53.06	53.21	51.03	51.46	1,389,500	-2.02(-3.78%)
Oct 29, 2007	53.96	55.00	53.29	53.48	1,517,600	-0.14(-0.26%)
Oct 26, 2007	52.13	53.67	51.85	53.62	1,660,400	+2.02(+3.91%)
Oct 25, 2007	52.51	53.00	50.57	51.60	2,380,900	-0.67(-1.28%)
Oct 24, 2007	49.27	52.45	49.19	52.27	2,068,732	+1.99(+3.96%)
Oct 23, 2007	50.27	50.67	49.43	50.28	541,200	+0.32(+0.64%)
Oct 22, 2007	49.62	50.17	49.25	49.96	893,800	-0.44(-0.87%)
Oct 19, 2007	52.23	52.23	50.40	50.40	1,270,100	-2.04(-3.89%)
Oct 18, 2007	52.63	52.63	51.84	52.44	853,300	-0.22(-0.42%)
Oct 17, 2007	52.63	53.00	51.84	52.66	1,015,500	+0.14(+0.27%)
Oct 16, 2007	52.35	53.22	52.31	52.52	1,154,700	+0.03(+0.06%)
Oct 15, 2007	52.24	52.98	51.65	52.49	1,269,500	+0.96(+1.86%)
Oct 12, 2007	51.83	52.02	51.06	51.53	745,600	+0.08(+0.16%)
Oct 11, 2007	51.66	53.06	50.73	51.45	1,536,100	-0.21(-0.41%)
Oct 10, 2007	50.70	51.76	50.50	51.66	1,257,500	+0.81(+1.59%)
Oct 09, 2007	49.44	51.00	49.33	50.85	1,222,600	+1.68(+3.42%)
Oct 08, 2007	49.21	50.02	48.63	49.17	1,027,700	-0.61(-1.23%)
Oct 05, 2007	49.29	50.12	48.97	49.78	1,038,100	+0.64(+1.30%)
Oct 04, 2007	48.74	49.46	48.05	49.14	1,093,600	+0.66(+1.36%)
Oct 03, 2007	48.78	49.06	48.19	48.48	792,400	-0.59(-1.20%)
Oct 02, 2007	47.68	49.23	47.68	49.07	1,232,300	+1.17(+2.44%)
Oct 01, 2007	48.25	49.09	47.52	47.90	1,261,800	-0.26(-0.54%)
Sep 28, 2007	47.90	48.45	47.60	48.16	905,800	+0.36(+0.75%)
Sep 27, 2007	47.34	48.14	47.00	47.80	750,800	+0.88(+1.88%)
Sep 26, 2007	47.05	47.57	46.30	46.92	702,600	+0.13(+0.28%)
Sep 25, 2007	46.66	46.97	46.35	46.79	1,365,400	-0.28(-0.59%)
Sep 24, 2007	47.84	48.05	46.92	47.07	1,573,600	-0.98(-2.04%)
Sep 21, 2007	48.40	48.98	47.90	48.05	811,800	+0.15(+0.31%)
Sep 20, 2007	48.32	48.65	47.85	47.90	746,100	-0.42(-0.87%)
Sep 19, 2007	47.98	49.47	47.98	48.32	1,642,400	+0.52(+1.09%)
Sep 18, 2007	46.68	47.89	46.39	47.80	983,500	+1.12(+2.40%)
Sep 17, 2007	46.31	47.46	46.08	46.68	1,478,000	+0.16(+0.34%)
Sep 14, 2007	45.36	46.80	44.92	46.52	804,500	+1.12(+2.47%)
Sep 13, 2007	45.68	45.84	45.12	45.40	1,146,700	-0.24(-0.53%)
Sep 12, 2007	45.28	46.20	44.66	45.64	1,497,900	-0.44(-0.95%)
Sep 11, 2007	45.44	46.13	44.80	46.08	788,700	+0.75(+1.65%)
Sep 10, 2007	45.71	46.08	44.34	45.33	747,000	-0.36(-0.79%)
Sep 07, 2007	46.12	46.58	45.03	45.69	1,303,500	-1.31(-2.79%)
Sep 06, 2007	45.97	47.41	46.02	47.00	1,835,007	+1.03(+2.24%)
Sep 05, 2007	44.65	46.13	44.59	45.97	2,257,100	+0.94(+2.09%)