Newfield Exploration (NY: NFX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2008	62.40	63.71	61.51	63.24	2,515,528	+2.04(+3.33%)
May 29, 2008	64.67	64.92	61.19	61.20	2,528,021	-3.72(-5.73%)
May 28, 2008	64.06	64.95	63.15	64.92	2,060,148	+0.21(+0.32%)
May 27, 2008	65.54	65.98	64.28	64.71	1,523,466	+0.10(+0.15%)
May 26, 2008	65.83	66.37	63.35	64.61	0	+0.00(+0.00%)
May 23, 2008	65.83	66.37	63.35	64.61	1,464,550	-1.12(-1.70%)
May 22, 2008	66.80	68.71	65.30	65.73	2,576,396	-1.48(-2.20%)
May 21, 2008	68.01	69.77	67.20	67.21	2,599,840	-0.75(-1.10%)
May 20, 2008	65.59	68.19	65.37	67.96	2,218,374	+2.14(+3.25%)
May 19, 2008	64.13	67.12	64.13	65.82	1,653,456	+1.59(+2.48%)
May 16, 2008	63.41	64.93	62.68	64.23	1,925,961	+1.94(+3.11%)
May 15, 2008	63.05	63.72	60.64	62.29	1,664,459	-0.22(-0.35%)
May 14, 2008	64.40	65.03	62.48	62.51	1,340,195	-2.15(-3.33%)
May 13, 2008	63.02	64.98	62.40	64.66	1,646,046	+1.32(+2.08%)
May 12, 2008	62.18	63.81	61.89	63.34	1,595,808	+0.60(+0.96%)
May 09, 2008	62.55	62.97	61.43	62.74	1,137,329	+0.20(+0.32%)
May 08, 2008	62.09	62.97	60.55	62.54	1,985,642	+0.20(+0.32%)
May 07, 2008	64.04	64.05	61.75	62.34	1,329,510	-0.98(-1.55%)
May 06, 2008	62.04	63.88	62.01	63.32	1,570,642	+1.54(+2.49%)
May 05, 2008	59.42	61.92	59.42	61.78	1,213,664	+1.78(+2.97%)
May 02, 2008	59.67	60.68	59.24	60.00	1,709,279	+1.08(+1.83%)
May 01, 2008	60.45	60.45	57.76	58.92	1,971,860	-1.84(-3.03%)
Apr 30, 2008	61.03	61.76	59.53	60.76	1,949,430	-0.05(-0.08%)
Apr 29, 2008	64.11	64.11	60.43	60.81	2,239,159	-3.41(-5.31%)
Apr 28, 2008	65.27	65.75	64.03	64.22	1,667,453	-1.27(-1.94%)
Apr 25, 2008	63.64	65.52	62.65	65.49	2,409,296	+3.59(+5.80%)
Apr 24, 2008	63.50	63.95	60.70	61.90	1,845,713	-0.39(-0.63%)
Apr 23, 2008	63.47	63.50	61.62	62.29	1,823,378	-1.17(-1.84%)
Apr 22, 2008	63.37	65.00	63.05	63.46	1,492,927	-0.33(-0.52%)
Apr 21, 2008	63.86	64.32	62.45	63.79	1,801,786	-0.23(-0.36%)
Apr 18, 2008	62.08	64.46	61.03	64.02	1,842,811	+2.40(+3.89%)
Apr 17, 2008	62.30	63.15	60.81	61.62	1,763,528	-0.08(-0.13%)
Apr 16, 2008	59.07	62.06	59.00	61.70	1,996,692	+3.12(+5.33%)
Apr 15, 2008	58.37	59.01	57.61	58.58	1,388,744	+0.66(+1.14%)
Apr 14, 2008	56.35	58.32	56.35	57.92	1,351,868	+1.67(+2.97%)
Apr 11, 2008	56.60	57.18	56.15	56.25	691,100	-0.98(-1.71%)
Apr 10, 2008	57.10	57.51	56.22	57.23	884,266	+0.28(+0.49%)
Apr 09, 2008	57.50	58.36	56.81	56.95	1,307,104	-0.04(-0.07%)
Apr 08, 2008	55.80	57.86	55.66	56.99	1,633,657	+0.90(+1.60%)
Apr 07, 2008	55.13	56.55	55.13	56.09	1,446,351	+1.38(+2.52%)
Apr 04, 2008	54.09	55.39	54.04	54.71	847,903	+0.98(+1.82%)
Apr 03, 2008	53.66	54.99	53.34	53.73	1,308,889	-0.19(-0.35%)
Apr 02, 2008	54.00	54.37	53.31	53.92	1,714,573	+0.59(+1.11%)
Apr 01, 2008	53.34	53.45	51.88	53.33	1,232,268	+0.48(+0.91%)
Mar 31, 2008	52.31	53.33	51.66	52.85	850,921	+0.81(+1.56%)
Mar 28, 2008	52.41	53.60	51.74	52.04	1,283,154	-0.56(-1.06%)
Mar 27, 2008	54.40	54.66	52.54	52.60	1,523,778	-1.28(-2.38%)
Mar 26, 2008	52.33	54.06	52.33	53.88	1,214,086	+1.43(+2.73%)
Mar 25, 2008	51.51	52.94	51.19	52.45	1,300,504	+1.73(+3.41%)
Mar 24, 2008	50.31	51.76	49.78	50.72	952,241	+0.48(+0.96%)
Mar 21, 2008	50.25	51.02	48.97	50.24	2,381,592	+0.00(+0.00%)
Mar 20, 2008	50.25	51.02	48.97	50.24	2,381,592	-0.45(-0.89%)
Mar 19, 2008	54.39	54.62	50.61	50.69	1,991,159	-3.96(-7.25%)
Mar 18, 2008	53.81	54.98	53.39	54.65	1,408,149	+1.84(+3.48%)
Mar 17, 2008	54.80	55.30	51.86	52.81	1,971,433	-3.34(-5.95%)
Mar 14, 2008	56.60	57.25	55.41	56.15	1,576,863	-0.53(-0.94%)
Mar 13, 2008	54.08	56.99	53.68	56.68	1,566,309	+2.03(+3.71%)
Mar 12, 2008	55.36	56.38	54.09	54.65	1,220,808	-1.02(-1.83%)
Mar 11, 2008	54.65	55.85	53.80	55.67	1,001,336	+2.15(+4.02%)
Mar 10, 2008	54.77	54.77	53.02	53.52	1,106,716	-1.09(-2.00%)
Mar 07, 2008	55.23	56.28	53.71	54.61	1,262,507	-0.95(-1.71%)
Mar 06, 2008	56.93	57.13	55.52	55.56	1,791,702	-1.66(-2.90%)
Mar 05, 2008	55.56	57.25	55.22	57.22	2,098,679	+2.42(+4.42%)
Mar 04, 2008	55.30	56.23	53.85	54.80	1,888,516	-1.15(-2.06%)