Newfield Exploration (NY: NFX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 30, 2007	42.46	42.50	41.52	41.71	1,317,900	-0.13(-0.31%)
Mar 29, 2007	42.40	42.40	41.28	41.84	2,045,940	-0.07(-0.17%)
Mar 28, 2007	42.40	42.48	41.60	41.91	1,092,900	-0.20(-0.47%)
Mar 27, 2007	42.25	42.26	41.73	42.11	1,121,800	-0.32(-0.75%)
Mar 26, 2007	42.32	42.63	41.91	42.43	1,117,049	+0.23(+0.55%)
Mar 23, 2007	42.61	42.75	41.97	42.20	1,622,300	-0.32(-0.75%)
Mar 22, 2007	42.69	42.98	42.38	42.52	1,196,300	+0.17(+0.40%)
Mar 21, 2007	41.23	42.57	41.08	42.35	1,665,300	+1.19(+2.89%)
Mar 20, 2007	40.38	41.16	40.00	41.16	1,246,900	+0.67(+1.65%)
Mar 19, 2007	40.34	40.72	40.10	40.49	846,462	+0.55(+1.38%)
Mar 16, 2007	40.25	40.41	39.90	39.94	782,700	-0.24(-0.60%)
Mar 15, 2007	40.07	40.52	39.97	40.18	666,590	-0.07(-0.17%)
Mar 14, 2007	40.35	40.56	39.37	40.25	1,497,100	+0.00(+0.00%)
Mar 13, 2007	41.27	41.78	40.17	40.25	1,350,200	-1.02(-2.47%)
Mar 12, 2007	40.87	41.54	40.82	41.27	836,460	-0.10(-0.24%)
Mar 09, 2007	42.15	42.33	41.20	41.37	1,034,900	-0.59(-1.41%)
Mar 08, 2007	42.39	42.55	41.71	41.96	764,100	-0.19(-0.45%)
Mar 07, 2007	41.00	42.96	40.99	42.15	1,214,300	+1.11(+2.70%)
Mar 06, 2007	41.33	41.44	40.94	41.04	1,471,300	+0.08(+0.20%)
Mar 05, 2007	41.47	41.62	40.88	40.96	1,434,400	-0.87(-2.08%)
Mar 02, 2007	42.83	43.00	41.80	41.83	950,100	-1.09(-2.54%)
Mar 01, 2007	42.97	43.29	41.91	42.92	2,159,980	-0.26(-0.60%)
Feb 28, 2007	42.94	43.73	42.35	43.18	1,565,200	+0.27(+0.63%)
Feb 27, 2007	43.35	44.13	42.61	42.91	1,705,100	-1.29(-2.92%)
Feb 26, 2007	42.69	44.59	42.69	44.20	1,838,674	+1.51(+3.54%)
Feb 23, 2007	43.10	43.54	42.59	42.69	1,385,200	-0.28(-0.65%)
Feb 22, 2007	42.49	43.28	42.17	42.97	2,229,400	+1.02(+2.43%)
Feb 21, 2007	41.28	42.03	40.76	41.95	1,483,200	+0.71(+1.72%)
Feb 20, 2007	40.86	41.31	40.66	41.24	919,000	-0.45(-1.08%)
Feb 16, 2007	41.32	42.01	41.32	41.69	850,000	+0.37(+0.90%)
Feb 15, 2007	42.52	42.52	40.87	41.32	1,175,100	-0.38(-0.91%)
Feb 14, 2007	40.95	41.99	40.90	41.70	2,009,324	+0.70(+1.71%)
Feb 13, 2007	40.64	41.12	40.53	41.00	957,827	+0.61(+1.51%)
Feb 12, 2007	41.04	41.29	39.83	40.39	1,706,911	-1.34(-3.21%)
Feb 09, 2007	41.35	42.36	41.09	41.73	2,666,800	+0.88(+2.15%)
Feb 08, 2007	41.89	41.95	40.16	40.85	4,750,100	-1.85(-4.33%)
Feb 07, 2007	42.90	43.35	42.10	42.70	976,000	-0.36(-0.84%)
Feb 06, 2007	43.41	43.50	42.25	43.06	1,138,400	+0.03(+0.07%)
Feb 05, 2007	43.75	44.06	42.79	43.03	1,015,100	-0.43(-0.99%)
Feb 02, 2007	43.68	44.00	42.99	43.46	1,390,100	-0.17(-0.39%)
Feb 01, 2007	43.09	43.63	42.17	43.63	1,778,600	+0.82(+1.92%)
Jan 31, 2007	42.26	43.69	42.05	42.81	2,351,400	+0.65(+1.54%)
Jan 30, 2007	41.36	42.36	41.33	42.16	1,940,600	+1.06(+2.58%)
Jan 29, 2007	41.88	42.08	40.92	41.10	1,724,800	-0.62(-1.49%)
Jan 26, 2007	41.29	42.04	41.19	41.72	1,356,300	+0.63(+1.53%)
Jan 25, 2007	41.86	41.98	40.90	41.09	963,400	-0.78(-1.86%)
Jan 24, 2007	42.05	42.19	41.20	41.87	1,806,800	-0.26(-0.62%)
Jan 23, 2007	41.49	42.65	41.47	42.13	1,891,500	+1.11(+2.71%)
Jan 22, 2007	41.20	41.36	40.33	41.02	1,793,600	+0.19(+0.47%)
Jan 19, 2007	40.31	40.97	39.30	40.83	4,422,900	+0.44(+1.09%)
Jan 18, 2007	41.45	41.99	40.32	40.39	2,010,400	-1.06(-2.56%)
Jan 17, 2007	41.25	41.64	40.80	41.45	2,396,200	-0.02(-0.05%)
Jan 16, 2007	42.30	42.71	41.28	41.47	1,077,200	-0.83(-1.96%)
Jan 12, 2007	41.02	42.51	41.01	42.30	1,250,000	+1.40(+3.42%)
Jan 11, 2007	41.15	42.00	40.76	40.90	2,581,500	-0.40(-0.97%)
Jan 10, 2007	41.04	41.40	40.71	41.30	1,734,300	+0.06(+0.15%)
Jan 09, 2007	41.40	41.95	40.78	41.24	2,170,300	-0.88(-2.09%)
Jan 08, 2007	41.72	42.42	41.38	42.12	2,464,200	+1.12(+2.73%)
Jan 05, 2007	40.44	41.10	39.85	41.00	3,722,100	+0.57(+1.41%)
Jan 04, 2007	41.80	42.05	40.22	40.43	4,407,000	-1.86(-4.40%)