Newpark Resources (NY: NR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2004	5.450	5.800	5.300	5.730	694,500	+0.33(+6.11%)
Apr 29, 2004	5.600	5.650	5.400	5.400	691,300	-0.20(-3.57%)
Apr 28, 2004	5.520	5.600	5.440	5.600	201,900	+0.00(+0.00%)
Apr 27, 2004	5.630	5.630	5.330	5.600	576,200	-0.03(-0.53%)
Apr 26, 2004	5.670	5.750	5.620	5.630	212,200	-0.09(-1.57%)
Apr 23, 2004	5.760	5.760	5.560	5.720	138,400	-0.02(-0.35%)
Apr 22, 2004	5.630	5.780	5.600	5.740	144,800	+0.05(+0.88%)
Apr 21, 2004	5.500	5.700	5.460	5.690	135,000	+0.19(+3.45%)
Apr 20, 2004	5.650	5.800	5.470	5.500	214,400	-0.20(-3.51%)
Apr 19, 2004	5.750	5.800	5.600	5.700	413,400	-0.02(-0.35%)
Apr 16, 2004	5.800	5.990	5.700	5.720	327,600	-0.03(-0.52%)
Apr 15, 2004	5.470	5.750	5.390	5.750	303,100	+0.31(+5.70%)
Apr 14, 2004	5.490	5.490	5.390	5.440	371,200	-0.05(-0.91%)
Apr 13, 2004	5.300	5.490	5.300	5.490	502,100	+0.20(+3.78%)
Apr 12, 2004	5.160	5.290	5.130	5.290	223,300	+0.13(+2.52%)
Apr 08, 2004	5.200	5.250	5.150	5.160	187,500	-0.02(-0.39%)
Apr 07, 2004	5.180	5.290	5.120	5.180	171,900	-0.04(-0.77%)
Apr 06, 2004	5.230	5.300	5.190	5.220	149,100	-0.09(-1.69%)
Apr 05, 2004	5.280	5.310	5.100	5.310	597,200	+0.11(+2.12%)
Apr 02, 2004	5.200	5.200	5.110	5.200	347,400	+0.05(+0.97%)
Apr 01, 2004	5.110	5.230	5.070	5.150	596,800	-0.05(-0.96%)
Mar 31, 2004	5.280	5.300	5.160	5.200	406,800	+0.00(+0.00%)
Mar 30, 2004	5.120	5.320	5.070	5.200	487,000	+0.08(+1.56%)
Mar 29, 2004	5.250	5.290	5.040	5.120	538,300	-0.07(-1.35%)
Mar 26, 2004	5.310	5.380	5.120	5.190	309,000	-0.18(-3.35%)
Mar 25, 2004	5.400	5.400	5.270	5.370	142,300	+0.02(+0.37%)
Mar 24, 2004	5.390	5.450	5.200	5.350	391,100	-0.08(-1.47%)
Mar 23, 2004	5.420	5.550	5.360	5.430	328,500	-0.01(-0.18%)
Mar 22, 2004	5.650	5.650	5.350	5.440	300,600	-0.20(-3.55%)
Mar 19, 2004	5.750	5.800	5.600	5.640	335,000	-0.04(-0.70%)
Mar 18, 2004	5.620	5.750	5.610	5.680	113,800	-0.08(-1.39%)
Mar 17, 2004	5.520	5.830	5.520	5.760	198,700	+0.20(+3.60%)
Mar 16, 2004	5.600	5.730	5.300	5.560	340,900	-0.04(-0.71%)
Mar 15, 2004	5.700	5.700	5.590	5.600	423,400	-0.09(-1.58%)
Mar 12, 2004	5.400	5.700	5.290	5.690	319,900	+0.46(+8.80%)
Mar 11, 2004	5.210	5.470	5.200	5.230	288,900	-0.07(-1.32%)
Mar 10, 2004	5.700	5.750	5.150	5.300	346,100	-0.40(-7.02%)
Mar 09, 2004	5.610	5.730	5.600	5.700	522,600	+0.09(+1.60%)
Mar 08, 2004	5.750	5.780	5.550	5.610	277,900	-0.17(-2.94%)
Mar 05, 2004	5.700	5.860	5.700	5.780	158,600	+0.03(+0.52%)
Mar 04, 2004	5.810	5.810	5.700	5.750	290,600	+0.00(+0.00%)
Mar 03, 2004	5.650	5.810	5.650	5.750	755,600	+0.10(+1.77%)
Mar 02, 2004	5.290	5.690	5.290	5.650	1,463,900	+0.38(+7.21%)
Mar 01, 2004	5.060	5.290	4.970	5.270	643,400	+0.22(+4.36%)
Feb 27, 2004	5.050	5.170	4.990	5.050	510,700	+0.00(+0.00%)
Feb 26, 2004	4.800	5.090	4.800	5.050	792,300	+0.15(+3.06%)
Feb 25, 2004	4.790	4.930	4.750	4.900	149,600	+0.06(+1.24%)
Feb 24, 2004	4.640	4.930	4.640	4.840	189,400	+0.14(+2.98%)
Feb 23, 2004	4.790	4.980	4.700	4.700	230,500	+0.01(+0.21%)
Feb 20, 2004	4.800	4.820	4.680	4.690	173,100	-0.02(-0.42%)
Feb 19, 2004	4.770	4.830	4.700	4.710	176,800	-0.06(-1.26%)
Feb 18, 2004	4.800	4.840	4.750	4.770	90,600	+0.02(+0.42%)
Feb 17, 2004	4.800	4.850	4.700	4.750	189,200	-0.07(-1.45%)
Feb 13, 2004	4.760	4.850	4.560	4.820	162,600	+0.06(+1.26%)
Feb 12, 2004	4.640	4.950	4.640	4.760	211,600	+0.12(+2.59%)
Feb 11, 2004	4.410	4.650	4.410	4.640	1,965,500	+0.14(+3.11%)
Feb 10, 2004	4.490	4.550	4.420	4.500	186,100	+0.01(+0.22%)
Feb 09, 2004	4.300	4.590	4.250	4.490	269,900	+0.20(+4.66%)
Feb 06, 2004	4.520	4.550	4.110	4.290	698,300	-0.42(-8.92%)
Feb 05, 2004	4.920	4.950	4.520	4.710	229,200	-0.14(-2.89%)
Feb 04, 2004	4.800	4.940	4.800	4.850	317,800	-0.05(-1.02%)
Feb 03, 2004	4.880	5.000	4.840	4.900	79,300	+0.02(+0.41%)