Newfield Exploration (NY: NFX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2004	61.30	61.46	60.89	61.24	1,762,200	-0.06(-0.10%)
Sep 29, 2004	62.10	62.82	60.82	61.30	1,710,600	-0.80(-1.29%)
Sep 28, 2004	61.20	62.36	61.20	62.10	1,587,600	+1.03(+1.69%)
Sep 27, 2004	61.65	62.05	60.48	61.07	1,185,600	-0.72(-1.17%)
Sep 24, 2004	60.70	62.15	60.70	61.79	937,800	+0.98(+1.61%)
Sep 23, 2004	60.70	60.81	60.17	60.81	1,789,200	-0.14(-0.23%)
Sep 22, 2004	61.21	61.39	60.63	60.95	1,100,200	-0.25(-0.41%)
Sep 21, 2004	60.29	61.28	60.00	61.20	1,177,600	+0.90(+1.49%)
Sep 20, 2004	59.99	60.86	59.89	60.30	1,413,600	+0.13(+0.22%)
Sep 17, 2004	58.66	60.26	58.61	60.17	1,422,400	+1.57(+2.68%)
Sep 16, 2004	58.20	58.87	58.02	58.60	896,200	+0.30(+0.51%)
Sep 15, 2004	58.22	58.54	57.96	58.30	987,800	-0.17(-0.29%)
Sep 14, 2004	58.48	58.95	57.90	58.47	496,200	+0.06(+0.10%)
Sep 13, 2004	58.03	58.78	58.00	58.41	1,121,000	+0.63(+1.09%)
Sep 10, 2004	58.45	58.45	57.69	57.78	723,200	-0.60(-1.03%)
Sep 09, 2004	57.10	58.51	57.10	58.38	1,222,400	+1.38(+2.42%)
Sep 08, 2004	56.94	57.81	56.80	57.00	636,200	+0.06(+0.11%)
Sep 07, 2004	57.05	57.09	56.70	56.94	799,400	-0.24(-0.42%)
Sep 03, 2004	57.45	57.47	56.58	57.18	668,600	+0.03(+0.05%)
Sep 02, 2004	56.85	57.15	56.73	57.15	1,254,600	+0.42(+0.74%)
Sep 01, 2004	55.35	57.03	55.00	56.73	776,600	+1.38(+2.49%)
Aug 31, 2004	54.95	55.35	54.72	55.35	622,200	+0.65(+1.19%)
Aug 30, 2004	55.00	55.38	54.44	54.70	860,400	-0.07(-0.13%)
Aug 27, 2004	54.43	54.91	54.40	54.77	563,000	+0.37(+0.68%)
Aug 26, 2004	54.21	54.66	53.25	54.40	645,200	+0.20(+0.37%)
Aug 25, 2004	54.00	54.63	54.00	54.20	1,026,800	+0.40(+0.74%)
Aug 24, 2004	53.70	53.86	53.25	53.80	1,087,200	-0.13(-0.24%)
Aug 23, 2004	55.00	55.76	53.63	53.93	1,184,800	-0.85(-1.55%)
Aug 20, 2004	54.50	55.76	54.42	54.78	854,800	+0.38(+0.70%)
Aug 19, 2004	54.44	54.83	54.17	54.40	1,062,000	+27.20(+99.96%)
Aug 16, 2004	27.15	27.55	27.02	27.20	896,500	-0.02(-0.07%)
Aug 13, 2004	26.62	27.30	26.61	27.23	3,595,400	+0.74(+2.77%)
Aug 12, 2004	27.23	27.49	26.29	26.49	1,244,800	-0.73(-2.68%)
Aug 11, 2004	28.11	28.11	26.95	27.22	947,600	-0.98(-3.49%)
Aug 10, 2004	28.00	28.30	27.80	28.20	664,800	+0.12(+0.45%)
Aug 09, 2004	27.57	28.55	27.52	28.08	670,100	+0.51(+1.85%)
Aug 06, 2004	28.01	28.06	27.40	27.57	499,200	-0.57(-2.01%)
Aug 05, 2004	28.85	28.99	27.77	28.14	703,700	-0.60(-2.11%)
Aug 04, 2004	29.88	29.88	28.74	28.74	555,800	-1.14(-3.80%)
Aug 03, 2004	29.67	30.32	29.66	29.88	882,500	+0.33(+1.12%)
Aug 02, 2004	29.93	29.93	29.13	29.55	816,400	+0.01(+0.03%)
Jul 30, 2004	29.27	29.65	29.25	29.54	456,200	+0.26(+0.89%)
Jul 29, 2004	28.77	29.27	28.40	29.27	695,800	+0.60(+2.11%)
Jul 28, 2004	28.52	29.01	28.45	28.67	560,100	+0.20(+0.68%)
Jul 27, 2004	27.81	28.57	27.81	28.48	966,900	+0.78(+2.80%)
Jul 26, 2004	28.44	28.55	27.63	27.70	286,300	-0.62(-2.17%)
Jul 23, 2004	28.06	28.54	28.06	28.32	473,300	+0.06(+0.21%)
Jul 22, 2004	28.50	28.58	28.06	28.25	647,000	-0.24(-0.84%)
Jul 21, 2004	28.55	28.93	28.39	28.50	667,000	+0.05(+0.16%)
Jul 20, 2004	28.74	28.77	28.32	28.45	508,300	-0.25(-0.87%)
Jul 19, 2004	28.80	28.91	28.48	28.70	429,600	-0.10(-0.35%)
Jul 16, 2004	28.77	29.02	28.64	28.80	321,200	+0.16(+0.56%)
Jul 15, 2004	28.59	28.91	28.52	28.64	508,500	+0.00(+0.00%)
Jul 14, 2004	28.70	28.82	28.53	28.64	755,400	-0.16(-0.56%)
Jul 13, 2004	28.48	28.84	28.14	28.80	655,900	+0.05(+0.17%)
Jul 12, 2004	29.21	29.21	28.55	28.75	433,100	-0.39(-1.34%)
Jul 09, 2004	28.41	29.14	28.40	29.14	749,200	+0.83(+2.93%)
Jul 08, 2004	28.84	28.92	28.23	28.31	354,200	-0.53(-1.84%)
Jul 07, 2004	28.68	28.90	28.55	28.84	391,800	+0.21(+0.73%)
Jul 06, 2004	28.20	28.65	28.20	28.63	488,600	+0.55(+1.96%)
Jul 02, 2004	27.84	28.25	27.84	28.08	403,600	+0.24(+0.88%)