Newfield Exploration (NY: NFX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2005	50.03	50.03	48.91	49.10	945,800	-0.96(-1.92%)
Sep 29, 2005	50.66	50.90	49.62	50.06	1,328,800	-0.24(-0.48%)
Sep 28, 2005	49.10	50.60	48.76	50.30	1,719,000	+1.71(+3.52%)
Sep 27, 2005	49.37	49.60	48.40	48.59	1,248,600	-0.78(-1.58%)
Sep 26, 2005	47.89	49.53	47.70	49.37	1,123,700	+1.48(+3.09%)
Sep 23, 2005	47.89	48.91	47.47	47.89	774,500	-0.90(-1.84%)
Sep 22, 2005	49.93	50.58	48.03	48.79	1,489,400	-1.13(-2.26%)
Sep 21, 2005	49.50	50.84	49.50	49.92	1,644,900	+1.11(+2.27%)
Sep 20, 2005	49.66	50.70	48.23	48.81	1,419,200	-1.03(-2.07%)
Sep 19, 2005	48.90	50.22	48.81	49.84	1,682,400	+2.84(+6.04%)
Sep 16, 2005	47.11	47.54	46.57	47.00	953,200	+0.02(+0.04%)
Sep 15, 2005	46.65	47.45	46.52	46.98	1,032,300	+0.41(+0.88%)
Sep 14, 2005	46.19	46.78	45.80	46.57	708,800	+0.72(+1.57%)
Sep 13, 2005	46.10	46.45	45.74	45.85	976,400	-0.15(-0.33%)
Sep 12, 2005	47.15	47.16	45.87	46.00	708,600	-1.20(-2.54%)
Sep 09, 2005	46.40	47.45	46.40	47.20	869,300	+1.01(+2.19%)
Sep 08, 2005	46.50	46.87	46.09	46.19	747,200	-0.21(-0.45%)
Sep 07, 2005	46.49	47.45	46.04	46.40	814,300	+0.08(+0.17%)
Sep 06, 2005	46.32	46.56	45.49	46.32	676,200	+0.46(+1.00%)
Sep 02, 2005	47.16	47.17	45.49	45.86	968,800	-1.31(-2.78%)
Sep 01, 2005	47.75	48.25	46.80	47.17	1,477,700	-0.05(-0.11%)
Aug 31, 2005	46.05	47.75	45.89	47.22	1,457,700	+1.05(+2.27%)
Aug 30, 2005	45.72	46.51	45.71	46.17	1,293,400	+0.61(+1.34%)
Aug 29, 2005	47.75	47.75	44.75	45.56	1,321,000	+0.03(+0.07%)
Aug 26, 2005	45.94	46.15	45.00	45.53	658,100	-0.40(-0.87%)
Aug 25, 2005	46.02	46.26	45.60	45.93	514,200	-0.08(-0.17%)
Aug 24, 2005	45.12	46.74	45.10	46.01	1,221,900	+1.07(+2.38%)
Aug 23, 2005	45.30	45.75	44.56	44.94	915,300	-0.14(-0.31%)
Aug 22, 2005	45.25	45.40	44.75	45.08	838,400	+0.47(+1.05%)
Aug 19, 2005	44.68	44.85	44.50	44.61	973,200	+0.28(+0.63%)
Aug 18, 2005	43.60	44.70	43.51	44.33	1,330,500	-0.17(-0.38%)
Aug 17, 2005	45.17	46.07	43.93	44.50	1,340,300	-0.97(-2.13%)
Aug 16, 2005	46.05	46.45	45.41	45.47	933,000	-0.73(-1.58%)
Aug 15, 2005	46.49	46.76	46.05	46.20	1,211,400	-0.29(-0.62%)
Aug 12, 2005	46.22	46.72	45.81	46.49	769,400	+0.38(+0.82%)
Aug 11, 2005	46.08	46.40	45.43	46.11	1,205,100	+0.03(+0.07%)
Aug 10, 2005	45.30	46.14	45.09	46.08	1,078,000	+1.28(+2.86%)
Aug 09, 2005	44.85	45.15	44.18	44.80	897,400	+0.20(+0.45%)
Aug 08, 2005	44.40	45.33	44.38	44.60	849,000	+0.70(+1.59%)
Aug 05, 2005	44.46	44.53	43.47	43.90	700,200	-0.56(-1.26%)
Aug 04, 2005	43.75	44.88	43.75	44.46	955,200	+0.51(+1.16%)
Aug 03, 2005	43.72	44.64	43.64	43.95	1,734,300	+0.13(+0.30%)
Aug 02, 2005	43.07	43.87	42.83	43.82	1,095,800	+0.95(+2.22%)
Aug 01, 2005	41.54	43.22	41.54	42.87	633,200	+0.38(+0.89%)
Jul 29, 2005	42.79	43.00	42.29	42.49	766,900	-0.08(-0.19%)
Jul 28, 2005	43.15	43.51	41.91	42.57	974,700	+0.03(+0.07%)
Jul 27, 2005	41.80	42.54	41.56	42.54	873,600	+0.72(+1.72%)
Jul 26, 2005	41.63	41.95	41.26	41.82	696,200	-0.07(-0.17%)
Jul 25, 2005	41.67	42.21	41.23	41.89	804,600	+0.08(+0.19%)
Jul 22, 2005	41.15	41.91	41.14	41.81	845,500	+1.11(+2.73%)
Jul 21, 2005	41.01	41.30	40.01	40.70	543,400	-0.52(-1.26%)
Jul 20, 2005	41.10	41.30	40.30	41.22	803,800	+0.12(+0.29%)
Jul 19, 2005	39.91	41.21	39.80	41.10	833,600	+1.26(+3.16%)
Jul 18, 2005	39.65	40.03	39.00	39.84	924,300	-0.19(-0.47%)
Jul 15, 2005	40.12	40.75	39.84	40.03	1,072,700	+0.04(+0.10%)
Jul 14, 2005	41.60	41.91	39.90	39.99	1,553,500	-1.84(-4.40%)
Jul 13, 2005	42.45	42.53	41.54	41.83	753,900	-0.70(-1.65%)
Jul 12, 2005	42.00	42.53	41.73	42.53	1,052,900	+0.63(+1.50%)
Jul 11, 2005	41.78	41.91	41.30	41.90	841,700	+0.12(+0.29%)
Jul 08, 2005	42.37	42.50	41.30	41.78	697,300	-0.34(-0.81%)
Jul 07, 2005	41.11	42.15	40.87	42.12	825,000	+0.64(+1.54%)
Jul 06, 2005	42.90	43.22	41.14	41.48	1,187,200	-0.95(-2.24%)
Jul 05, 2005	41.50	42.47	41.44	42.43	1,193,900	+1.29(+3.14%)