Newfield Exploration (NY: NFX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2006	39.35	39.38	38.18	38.65	3,018,300	-0.70(-1.78%)
Feb 27, 2006	41.00	41.00	39.24	39.35	1,640,800	-1.89(-4.58%)
Feb 24, 2006	42.00	42.25	41.07	41.24	1,354,600	+0.14(+0.34%)
Feb 23, 2006	40.93	41.40	40.35	41.10	2,025,000	+0.23(+0.56%)
Feb 22, 2006	41.48	41.48	40.45	40.87	1,461,100	-1.67(-3.93%)
Feb 21, 2006	43.14	43.51	42.23	42.54	1,639,800	-0.08(-0.19%)
Feb 17, 2006	44.10	44.10	42.56	42.62	1,879,300	+0.06(+0.14%)
Feb 16, 2006	41.60	42.81	41.17	42.56	1,330,800	+2.04(+5.03%)
Feb 15, 2006	41.50	41.93	40.31	40.52	1,862,800	-0.61(-1.48%)
Feb 14, 2006	40.49	41.56	38.86	41.13	2,968,000	+0.22(+0.54%)
Feb 13, 2006	42.45	42.63	40.70	40.91	2,118,400	-1.63(-3.83%)
Feb 10, 2006	43.75	44.44	42.02	42.54	2,435,000	-1.53(-3.47%)
Feb 09, 2006	46.00	46.85	44.01	44.07	2,737,500	-3.08(-6.53%)
Feb 08, 2006	47.75	47.78	45.70	47.15	1,476,100	-0.02(-0.04%)
Feb 07, 2006	50.35	50.36	47.10	47.17	1,279,800	-3.46(-6.83%)
Feb 06, 2006	50.90	51.22	49.85	50.63	828,600	+0.28(+0.56%)
Feb 03, 2006	50.55	50.84	49.77	50.35	733,400	-0.24(-0.47%)
Feb 02, 2006	50.80	51.68	49.83	50.59	900,200	-0.96(-1.86%)
Feb 01, 2006	52.40	53.07	51.41	51.55	1,020,000	-0.85(-1.62%)
Jan 31, 2006	51.55	52.42	50.87	52.40	1,239,700	+0.85(+1.65%)
Jan 30, 2006	50.70	51.95	50.50	51.55	917,000	+1.73(+3.47%)
Jan 27, 2006	49.36	50.25	49.41	49.82	1,017,800	+0.47(+0.95%)
Jan 26, 2006	51.00	51.00	48.42	49.35	1,524,700	-0.50(-1.00%)
Jan 25, 2006	51.80	52.05	49.49	49.85	1,010,400	-1.85(-3.58%)
Jan 24, 2006	51.65	52.48	51.50	51.70	702,900	-0.33(-0.63%)
Jan 23, 2006	51.67	52.25	50.97	52.03	860,800	+0.35(+0.68%)
Jan 20, 2006	52.20	54.50	51.52	51.68	2,684,200	-0.06(-0.12%)
Jan 19, 2006	50.15	51.80	49.72	51.74	1,064,800	+1.59(+3.17%)
Jan 18, 2006	51.20	51.20	49.22	50.15	1,329,600	-1.05(-2.05%)
Jan 17, 2006	51.56	51.80	50.56	51.20	1,925,400	+0.15(+0.29%)
Jan 13, 2006	49.97	51.32	49.97	51.05	818,600	+0.76(+1.51%)
Jan 12, 2006	51.05	51.53	50.16	50.29	1,144,400	-0.36(-0.71%)
Jan 11, 2006	51.27	51.55	50.35	50.65	1,052,500	-0.61(-1.19%)
Jan 10, 2006	51.04	51.93	51.04	51.26	934,100	+0.01(+0.02%)
Jan 09, 2006	51.00	51.53	50.75	51.25	754,300	+0.25(+0.49%)
Jan 06, 2006	50.75	51.86	50.74	51.00	1,352,600	+0.70(+1.39%)
Jan 05, 2006	53.47	53.48	50.14	50.30	1,736,300	-3.17(-5.93%)
Jan 04, 2006	51.80	53.57	51.21	53.47	1,638,300	+1.35(+2.59%)
Jan 03, 2006	51.00	52.39	50.71	52.12	1,582,800	+2.05(+4.09%)
Dec 30, 2005	49.60	50.36	49.30	50.07	635,400	+0.27(+0.54%)
Dec 29, 2005	49.97	50.82	49.46	49.80	955,900	-0.17(-0.34%)
Dec 28, 2005	49.10	50.16	48.81	49.97	690,400	+1.01(+2.06%)
Dec 27, 2005	50.45	50.45	48.70	48.96	848,600	-1.74(-3.43%)
Dec 23, 2005	50.51	50.71	49.60	50.70	835,500	+0.19(+0.38%)
Dec 22, 2005	50.45	51.06	50.20	50.51	1,020,100	+0.42(+0.84%)
Dec 21, 2005	50.70	51.24	49.83	50.09	1,076,300	-0.52(-1.03%)
Dec 20, 2005	50.50	51.00	50.37	50.61	809,800	+0.65(+1.30%)
Dec 19, 2005	50.15	50.40	49.42	49.96	1,138,600	-0.04(-0.08%)
Dec 16, 2005	51.30	51.30	49.80	50.00	1,525,600	-1.30(-2.53%)
Dec 15, 2005	52.27	52.40	50.80	51.30	1,301,800	-0.97(-1.86%)
Dec 14, 2005	52.15	52.55	51.07	52.27	1,183,300	+0.12(+0.23%)
Dec 13, 2005	52.90	53.52	52.02	52.15	1,532,200	+0.42(+0.81%)
Dec 12, 2005	50.21	52.18	51.00	51.73	1,363,400	+1.53(+3.05%)
Dec 09, 2005	50.98	50.98	50.10	50.20	999,200	-0.78(-1.53%)
Dec 08, 2005	50.46	51.12	50.30	50.98	1,162,300	+0.71(+1.41%)
Dec 07, 2005	51.20	51.30	49.90	50.27	1,248,300	-0.07(-0.14%)
Dec 06, 2005	50.00	51.16	49.97	50.34	1,455,700	+0.55(+1.10%)
Dec 05, 2005	48.75	50.54	48.75	49.79	1,923,100	+1.46(+3.02%)
Dec 02, 2005	47.80	48.33	47.62	48.33	1,047,800	+0.61(+1.28%)