Newfield Exploration (NY: NFX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	37.00	38.62	36.58	38.45	3,941,900	+1.45(+3.92%)
May 27, 2005	36.81	37.04	36.58	37.00	775,700	+0.42(+1.15%)
May 26, 2005	36.27	36.62	36.00	36.58	957,500	+0.36(+0.99%)
May 25, 2005	36.09	36.44	35.60	36.22	442,600	+0.13(+0.37%)
May 24, 2005	35.60	36.09	35.50	36.09	413,800	+0.48(+1.35%)
May 23, 2005	35.17	35.73	35.12	35.60	507,600	+0.43(+1.22%)
May 20, 2005	35.20	35.32	35.08	35.17	659,400	-0.01(-0.01%)
May 19, 2005	34.34	35.23	34.23	35.18	505,100	-33.50(-48.78%)
May 18, 2005	69.05	70.17	68.08	68.68	1,123,600	-0.14(-0.20%)
May 17, 2005	65.97	68.83	65.68	68.82	2,459,800	+3.49(+5.34%)
May 16, 2005	66.11	66.11	64.07	65.33	3,380,800	-0.85(-1.28%)
May 13, 2005	67.75	68.11	65.99	66.18	2,956,200	-1.32(-1.96%)
May 12, 2005	70.97	71.10	67.14	67.50	1,680,000	-3.67(-5.16%)
May 11, 2005	70.80	71.17	69.90	71.17	847,400	+0.36(+0.51%)
May 10, 2005	71.97	72.39	70.68	70.81	897,000	-1.37(-1.90%)
May 09, 2005	72.20	72.25	71.65	72.18	635,800	+0.48(+0.67%)
May 06, 2005	72.05	72.55	71.42	71.70	1,047,800	+0.70(+0.99%)
May 05, 2005	70.58	72.02	70.00	71.00	1,227,600	+0.42(+0.60%)
May 04, 2005	69.67	70.59	68.54	70.58	1,335,800	+0.92(+1.32%)
May 03, 2005	71.70	71.99	69.31	69.66	972,400	-2.74(-3.78%)