Newfield Exploration (NY: NFX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	24.77	25.09	24.77	24.88	304,700	+0.21(+0.85%)
May 27, 2004	24.75	24.75	24.36	24.66	336,600	-0.10(-0.38%)
May 26, 2004	25.25	25.40	24.73	24.76	480,400	-0.56(-2.23%)
May 25, 2004	24.98	25.39	24.93	25.32	596,100	+0.72(+2.95%)
May 24, 2004	23.73	24.61	23.73	24.60	455,500	+0.95(+3.99%)
May 21, 2004	23.86	24.10	23.63	23.66	256,900	-0.19(-0.80%)
May 20, 2004	23.86	24.23	23.84	23.84	249,900	-0.02(-0.06%)
May 19, 2004	24.15	24.31	23.86	23.86	390,900	-0.27(-1.10%)
May 18, 2004	24.60	24.60	24.08	24.12	444,000	-0.60(-2.43%)
May 17, 2004	24.95	25.09	24.54	24.73	394,800	-0.21(-0.86%)
May 14, 2004	24.38	25.09	24.38	24.94	537,000	+0.69(+2.82%)
May 13, 2004	24.23	24.36	24.05	24.25	503,800	+0.03(+0.12%)
May 12, 2004	24.66	24.75	23.96	24.23	737,300	-0.30(-1.24%)
May 11, 2004	24.30	24.57	24.12	24.53	700,600	+0.34(+1.41%)
May 10, 2004	25.20	25.21	24.19	24.19	1,068,300	-1.46(-5.71%)
May 07, 2004	26.14	26.25	25.64	25.66	298,000	-0.59(-2.25%)
May 06, 2004	26.53	26.54	26.02	26.25	319,600	-0.29(-1.07%)
May 05, 2004	26.40	26.62	26.23	26.53	426,400	+0.13(+0.49%)
May 04, 2004	26.50	26.52	26.18	26.40	572,900	-0.10(-0.38%)