Newfield Exploration (NY: NFX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2007	47.90	48.45	47.60	48.16	905,800	+0.36(+0.75%)
Sep 27, 2007	47.34	48.14	47.00	47.80	750,800	+0.88(+1.88%)
Sep 26, 2007	47.05	47.57	46.30	46.92	702,600	+0.13(+0.28%)
Sep 25, 2007	46.66	46.97	46.35	46.79	1,365,400	-0.28(-0.59%)
Sep 24, 2007	47.84	48.05	46.92	47.07	1,573,600	-0.98(-2.04%)
Sep 21, 2007	48.40	48.98	47.90	48.05	811,800	+0.15(+0.31%)
Sep 20, 2007	48.32	48.65	47.85	47.90	746,100	-0.42(-0.87%)
Sep 19, 2007	47.98	49.47	47.98	48.32	1,642,400	+0.52(+1.09%)
Sep 18, 2007	46.68	47.89	46.39	47.80	983,500	+1.12(+2.40%)
Sep 17, 2007	46.31	47.46	46.08	46.68	1,478,000	+0.16(+0.34%)
Sep 14, 2007	45.36	46.80	44.92	46.52	804,500	+1.12(+2.47%)
Sep 13, 2007	45.68	45.84	45.12	45.40	1,146,700	-0.24(-0.53%)
Sep 12, 2007	45.28	46.20	44.66	45.64	1,497,900	-0.44(-0.95%)
Sep 11, 2007	45.44	46.13	44.80	46.08	788,700	+0.75(+1.65%)
Sep 10, 2007	45.71	46.08	44.34	45.33	747,000	-0.36(-0.79%)
Sep 07, 2007	46.12	46.58	45.03	45.69	1,303,500	-1.31(-2.79%)
Sep 06, 2007	45.97	47.41	46.02	47.00	1,835,007	+1.03(+2.24%)
Sep 05, 2007	44.65	46.13	44.59	45.97	2,257,100	+0.94(+2.09%)
Sep 04, 2007	43.51	45.34	43.20	45.03	1,095,600	+1.54(+3.54%)
Aug 31, 2007	43.73	43.80	42.88	43.49	1,126,000	+0.55(+1.28%)
Aug 30, 2007	42.79	43.57	42.14	42.94	1,928,500	+0.15(+0.35%)
Aug 29, 2007	42.50	43.18	41.82	42.79	1,814,000	+0.51(+1.21%)
Aug 28, 2007	43.44	43.67	42.23	42.28	1,427,000	-1.59(-3.62%)
Aug 27, 2007	44.59	44.59	43.24	43.87	1,043,028	-0.95(-2.12%)
Aug 24, 2007	44.31	44.91	43.95	44.82	819,500	+0.45(+1.01%)
Aug 23, 2007	44.33	44.88	43.60	44.37	1,003,400	+0.04(+0.09%)
Aug 22, 2007	44.62	45.08	43.68	44.33	1,069,600	-0.21(-0.47%)
Aug 21, 2007	45.69	45.34	43.80	44.54	1,477,300	-1.15(-2.52%)
Aug 20, 2007	46.00	46.39	44.74	45.69	1,079,300	-0.67(-1.45%)
Aug 17, 2007	47.39	58.08	45.59	46.36	1,603,700	+0.59(+1.29%)
Aug 16, 2007	45.22	46.31	43.42	45.77	1,724,000	+0.55(+1.22%)
Aug 15, 2007	46.71	47.64	44.96	45.22	1,749,209	-1.46(-3.13%)
Aug 14, 2007	47.71	48.02	46.35	46.68	1,072,211	-0.79(-1.66%)
Aug 13, 2007	48.04	49.92	47.25	47.47	1,416,800	-0.57(-1.19%)
Aug 10, 2007	47.76	48.85	46.71	48.04	1,505,111	-0.15(-0.31%)
Aug 09, 2007	47.61	49.87	46.51	48.19	2,152,501	+0.58(+1.22%)
Aug 08, 2007	48.01	48.68	46.71	47.61	2,083,715	+0.38(+0.80%)
Aug 07, 2007	47.13	47.81	46.33	47.23	1,808,113	+0.10(+0.21%)
Aug 06, 2007	47.10	47.48	45.66	47.13	1,512,039	-0.21(-0.44%)
Aug 03, 2007	47.46	48.33	47.14	47.34	1,650,870	-0.99(-2.05%)
Aug 02, 2007	48.61	49.18	47.54	48.33	1,566,113	-0.17(-0.35%)
Aug 01, 2007	47.90	49.40	47.06	48.50	2,044,500	+0.45(+0.94%)
Jul 31, 2007	48.81	50.50	47.88	48.05	1,949,591	-0.76(-1.56%)
Jul 30, 2007	48.85	49.81	48.30	48.81	1,928,894	-0.16(-0.33%)
Jul 27, 2007	49.38	50.29	48.92	48.97	2,815,597	-0.02(-0.04%)
Jul 26, 2007	48.03	51.28	47.73	48.99	6,089,550	+1.14(+2.38%)
Jul 25, 2007	46.80	48.23	46.08	47.85	1,984,331	+1.43(+3.08%)
Jul 24, 2007	47.56	47.91	46.06	46.42	1,578,686	-2.05(-4.23%)
Jul 23, 2007	49.75	49.75	48.03	48.47	1,271,200	-1.09(-2.20%)
Jul 20, 2007	50.61	50.97	49.27	49.56	1,692,697	-1.41(-2.77%)
Jul 19, 2007	50.95	51.38	50.58	50.97	1,274,700	+0.20(+0.39%)
Jul 18, 2007	49.99	51.00	49.50	50.77	1,371,600	+0.81(+1.62%)
Jul 17, 2007	49.98	51.10	49.43	49.96	2,384,200	+0.54(+1.09%)
Jul 16, 2007	50.08	50.08	49.34	49.42	2,042,800	-0.61(-1.22%)
Jul 13, 2007	47.81	50.39	47.81	50.03	2,324,800	+1.88(+3.90%)
Jul 12, 2007	48.14	48.30	47.16	48.15	1,847,100	+0.26(+0.54%)
Jul 11, 2007	47.63	48.05	47.63	47.89	1,237,500	-0.06(-0.13%)
Jul 10, 2007	47.16	48.50	47.05	47.95	1,836,843	+0.09(+0.19%)
Jul 09, 2007	47.00	47.96	46.92	47.86	1,759,000	+0.78(+1.66%)
Jul 06, 2007	46.85	47.10	46.25	47.08	1,273,833	+0.37(+0.79%)
Jul 05, 2007	46.78	46.88	45.98	46.71	1,355,200	-0.10(-0.21%)
Jul 03, 2007	46.28	46.87	45.98	46.81	638,600	+0.53(+1.15%)
Jul 02, 2007	45.91	46.28	45.52	46.28	1,325,100	+0.73(+1.60%)
Jun 29, 2007	46.00	46.32	45.35	45.55	1,719,200	+0.31(+0.69%)
Jun 28, 2007	45.95	46.71	45.15	45.24	1,616,868	-0.56(-1.22%)
Jun 27, 2007	45.22	45.89	44.75	45.80	1,774,400	-0.13(-0.28%)
Jun 26, 2007	47.01	47.18	45.67	45.93	2,493,848	-1.26(-2.67%)
Jun 25, 2007	47.25	47.76	46.79	47.19	2,294,200	-0.69(-1.44%)
Jun 22, 2007	50.25	50.05	47.08	47.88	3,433,400	-2.08(-4.16%)
Jun 21, 2007	49.35	50.80	48.79	49.96	2,590,265	+1.41(+2.90%)
Jun 20, 2007	49.75	50.16	48.22	48.55	1,687,100	-1.05(-2.12%)
Jun 19, 2007	50.10	50.18	49.40	49.60	1,176,600	-0.80(-1.59%)
Jun 18, 2007	50.44	50.70	49.80	50.40	1,149,900	+0.29(+0.58%)
Jun 15, 2007	50.31	50.58	49.85	50.11	1,176,900	+0.27(+0.54%)
Jun 14, 2007	49.61	50.24	49.59	49.84	1,545,900	+0.57(+1.16%)
Jun 13, 2007	49.17	49.49	48.78	49.27	1,744,400	-0.15(-0.30%)
Jun 12, 2007	49.40	49.84	48.71	49.42	1,121,400	-0.08(-0.16%)
Jun 11, 2007	49.56	50.15	49.40	49.50	1,631,100	+0.00(+0.00%)
Jun 08, 2007	49.08	49.57	48.53	49.50	934,998	+0.43(+0.88%)
Jun 07, 2007	50.02	50.85	49.01	49.07	1,462,500	-1.07(-2.13%)
Jun 06, 2007	50.95	50.96	49.83	50.14	1,341,000	-0.91(-1.78%)
Jun 05, 2007	52.53	52.53	50.81	51.05	1,976,655	-0.60(-1.16%)
Jun 04, 2007	52.05	54.28	51.34	51.65	3,649,572	-0.96(-1.82%)
Jun 01, 2007	48.50	52.65	48.65	52.61	7,494,322	+4.57(+9.51%)
May 31, 2007	48.00	48.10	46.80	48.04	2,515,400	+0.78(+1.65%)
May 30, 2007	45.95	47.35	45.48	47.26	1,528,425	+1.32(+2.87%)
May 29, 2007	46.79	46.79	45.84	45.94	992,000	-0.88(-1.88%)
May 25, 2007	46.40	46.89	46.28	46.82	524,300	+0.84(+1.83%)
May 24, 2007	47.27	47.87	45.92	45.98	1,382,100	-1.33(-2.81%)
May 23, 2007	47.74	48.09	47.28	47.31	937,400	-0.31(-0.65%)
May 22, 2007	48.25	48.43	47.45	47.62	1,159,100	-0.62(-1.29%)
May 21, 2007	48.05	48.82	47.86	48.24	1,520,800	+0.09(+0.19%)
May 18, 2007	47.84	48.44	47.84	48.15	1,232,500	+0.43(+0.90%)
May 17, 2007	46.89	48.18	46.54	47.72	1,800,100	+0.66(+1.40%)
May 16, 2007	47.12	47.83	46.18	47.06	1,895,561	-0.05(-0.11%)
May 15, 2007	46.73	51.60	46.75	47.11	3,544,199	+1.02(+2.21%)
May 14, 2007	44.60	46.09	44.60	46.09	3,402,271	+2.07(+4.70%)
May 11, 2007	43.71	44.25	43.65	44.02	870,500	+0.45(+1.03%)
May 10, 2007	44.52	44.59	43.30	43.57	1,096,400	-0.94(-2.11%)
May 09, 2007	44.67	44.72	44.21	44.51	895,700	-0.28(-0.63%)
May 08, 2007	45.17	45.17	43.98	44.79	1,060,100	-0.20(-0.44%)
May 07, 2007	45.35	45.39	44.69	44.99	1,232,130	-0.14(-0.31%)
May 04, 2007	45.47	45.55	44.89	45.13	1,189,800	-0.09(-0.20%)
May 03, 2007	44.70	45.75	44.26	45.22	2,590,933	+0.52(+1.16%)
May 02, 2007	43.50	44.87	43.46	44.70	1,259,716	+1.34(+3.09%)
May 01, 2007	43.74	43.78	43.03	43.36	1,393,038	-0.39(-0.89%)
Apr 30, 2007	44.91	45.19	43.66	43.75	1,051,040	-1.15(-2.56%)
Apr 27, 2007	45.91	45.91	44.90	44.90	1,331,800	-1.01(-2.20%)
Apr 26, 2007	45.10	46.31	44.49	45.91	2,005,900	+0.45(+0.99%)
Apr 25, 2007	44.65	45.82	44.37	45.46	1,520,500	+1.12(+2.53%)
Apr 24, 2007	43.13	44.37	43.01	44.34	1,721,500	+1.13(+2.62%)
Apr 23, 2007	43.20	43.58	42.90	43.21	921,490	+0.16(+0.37%)
Apr 20, 2007	42.70	43.05	42.63	43.05	893,900	+0.72(+1.70%)
Apr 19, 2007	43.50	43.50	42.28	42.33	1,174,024	-1.31(-3.00%)
Apr 18, 2007	44.15	44.48	43.62	43.64	945,722	-0.84(-1.89%)
Apr 17, 2007	44.76	44.90	44.13	44.48	1,103,358	+0.11(+0.25%)
Apr 16, 2007	44.50	44.66	44.06	44.37	591,090	-0.07(-0.16%)
Apr 13, 2007	44.26	44.46	43.86	44.44	664,885	+0.30(+0.68%)
Apr 12, 2007	43.71	44.32	43.53	44.14	1,144,900	+0.58(+1.33%)
Apr 11, 2007	44.36	44.72	43.22	43.56	1,397,042	-0.43(-0.98%)
Apr 10, 2007	43.77	44.56	43.55	43.99	1,708,506	+0.39(+0.89%)
Apr 09, 2007	43.71	44.08	43.21	43.60	1,317,800	+0.10(+0.23%)
Apr 05, 2007	42.55	43.66	42.40	43.50	1,914,000	+0.95(+2.23%)
Apr 04, 2007	42.09	42.57	41.69	42.55	1,512,916	+0.47(+1.12%)
Apr 03, 2007	41.63	42.18	41.15	42.08	1,111,600	+0.24(+0.57%)
Apr 02, 2007	41.66	42.25	41.59	41.84	1,024,700	+0.13(+0.31%)
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%)
Jan 03, 2007	45.35	45.36	41.86	42.29	4,455,400	-3.66(-7.97%)
Dec 29, 2006	46.73	46.73	45.74	45.95	1,017,500	-0.78(-1.67%)
Dec 28, 2006	46.70	47.21	46.63	46.73	646,500	-0.12(-0.26%)
Dec 27, 2006	46.25	46.90	45.84	46.85	941,800	+0.60(+1.30%)
Dec 26, 2006	46.80	47.29	45.91	46.25	1,162,100	-0.72(-1.53%)
Dec 22, 2006	47.18	47.39	46.63	46.97	658,600	-0.10(-0.21%)
Dec 21, 2006	47.70	47.87	46.82	47.07	886,400	-0.26(-0.55%)
Dec 20, 2006	48.22	48.48	47.25	47.33	1,078,400	-0.99(-2.05%)
Dec 19, 2006	47.00	48.36	46.50	48.32	2,481,400	+1.27(+2.70%)
Dec 18, 2006	48.97	49.23	46.93	47.05	2,179,000	-0.90(-1.88%)
Dec 15, 2006	48.50	48.55	47.91	47.95	1,105,900	-0.58(-1.20%)
Dec 14, 2006	48.00	48.96	47.63	48.53	1,444,600	+0.67(+1.40%)
Dec 13, 2006	47.11	48.12	47.04	47.86	1,481,300	+0.80(+1.70%)
Dec 12, 2006	46.70	47.32	46.50	47.06	1,617,100	+0.26(+0.56%)
Dec 11, 2006	46.35	47.44	46.29	46.80	1,232,200	-0.19(-0.40%)
Dec 08, 2006	47.51	47.56	46.80	46.99	1,456,100	-0.08(-0.17%)
Dec 07, 2006	47.80	47.97	46.89	47.07	2,140,300	-0.87(-1.81%)
Dec 06, 2006	48.03	48.92	47.81	47.94	1,173,500	-0.08(-0.17%)
Dec 05, 2006	48.42	49.01	47.76	48.02	1,637,700	-0.17(-0.35%)
Dec 04, 2006	49.06	49.70	47.67	48.19	1,752,600	-1.46(-2.94%)
Dec 01, 2006	48.71	49.71	48.50	49.65	2,127,500	-0.12(-0.24%)
Nov 30, 2006	49.70	50.16	48.94	49.77	2,582,000	+0.07(+0.14%)
Nov 29, 2006	48.09	49.74	47.90	49.70	1,766,100	+1.86(+3.89%)
Nov 28, 2006	46.94	48.04	46.94	47.84	1,885,800	+1.01(+2.16%)
Nov 27, 2006	46.96	47.24	46.73	46.83	1,117,300	-0.02(-0.04%)
Nov 24, 2006	47.32	47.68	46.64	46.85	507,300	-0.44(-0.93%)
Nov 22, 2006	47.07	47.29	46.09	47.29	1,273,900	+0.37(+0.79%)
Nov 21, 2006	47.01	47.78	46.82	46.92	1,799,700	+0.35(+0.75%)
Nov 20, 2006	46.30	47.16	45.78	46.57	2,117,000	+0.16(+0.34%)
Nov 17, 2006	44.00	47.43	44.00	46.41	3,717,400	+2.77(+6.35%)
Nov 16, 2006	44.87	45.02	43.20	43.64	1,986,000	-0.91(-2.04%)
Nov 15, 2006	43.25	45.20	43.00	44.55	2,093,200	+1.40(+3.24%)
Nov 14, 2006	43.00	43.30	42.34	43.15	1,252,700	+0.24(+0.56%)
Nov 13, 2006	42.10	43.00	41.63	42.91	1,139,200	+0.34(+0.80%)
Nov 10, 2006	43.23	43.24	42.29	42.57	850,200	-0.69(-1.60%)
Nov 09, 2006	42.77	43.82	42.62	43.26	1,098,900	+0.73(+1.72%)
Nov 08, 2006	41.44	42.93	41.38	42.53	925,700	+0.89(+2.14%)
Nov 07, 2006	42.19	42.19	41.21	41.64	1,331,600	-0.45(-1.07%)
Nov 06, 2006	42.22	42.44	41.76	42.09	1,049,300	-0.13(-0.31%)
Nov 03, 2006	40.90	42.34	40.90	42.22	1,069,100	+1.69(+4.17%)
Nov 02, 2006	40.22	41.21	39.65	40.53	1,440,500	+0.08(+0.20%)
Nov 01, 2006	41.04	41.43	40.04	40.45	1,416,900	-0.34(-0.83%)
Oct 31, 2006	39.84	40.81	39.67	40.79	1,671,900	+0.95(+2.38%)
Oct 30, 2006	40.00	40.46	39.72	39.84	1,446,400	-0.90(-2.21%)
Oct 27, 2006	41.99	42.18	40.42	40.74	1,777,000	-1.25(-2.98%)
Oct 26, 2006	43.15	43.15	41.11	41.99	2,974,000	+0.16(+0.38%)
Oct 25, 2006	40.95	42.07	40.21	41.83	1,586,600	+1.28(+3.16%)
Oct 24, 2006	39.40	40.70	39.34	40.55	1,201,100	+0.91(+2.30%)
Oct 23, 2006	38.85	39.94	38.84	39.64	1,446,800	+0.79(+2.03%)
Oct 20, 2006	39.34	39.60	38.69	38.85	1,357,300	-0.56(-1.42%)
Oct 19, 2006	38.53	39.55	38.48	39.41	1,603,800	+1.10(+2.87%)
Oct 18, 2006	38.99	39.18	37.97	38.31	2,723,000	-1.37(-3.45%)
Oct 17, 2006	40.66	40.81	39.27	39.68	1,161,600	-1.19(-2.91%)
Oct 16, 2006	39.30	40.94	39.30	40.87	1,125,000	+1.57(+3.99%)
Oct 13, 2006	38.55	39.40	38.49	39.30	1,145,900	+0.95(+2.48%)
Oct 12, 2006	37.63	38.53	37.63	38.35	828,500	+0.74(+1.97%)
Oct 11, 2006	38.35	38.61	37.50	37.61	1,190,600	-1.09(-2.82%)
Oct 10, 2006	37.29	38.73	37.25	38.70	1,895,900	+1.41(+3.78%)
Oct 09, 2006	38.15	38.63	37.14	37.29	1,665,700	+0.02(+0.05%)
Oct 06, 2006	36.99	37.43	36.45	37.27	1,655,100	+0.29(+0.78%)
Oct 05, 2006	37.25	37.88	36.59	36.98	1,685,700	+0.51(+1.40%)
Oct 04, 2006	36.13	36.70	34.90	36.47	2,308,500	+0.22(+0.61%)
Oct 03, 2006	37.00	37.01	36.03	36.25	1,943,300	-1.05(-2.82%)