Devon Energy (NY: DVN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2004	9.256	9.389	9.256	9.385	5,643,768	+0.13(+1.39%)
Feb 26, 2004	9.123	9.257	9.089	9.256	5,763,868	+0.13(+1.45%)
Feb 25, 2004	9.122	9.188	8.927	9.123	5,048,716	+0.01(+0.16%)
Feb 24, 2004	9.071	9.140	9.052	9.109	4,411,614	+0.04(+0.42%)
Feb 23, 2004	9.074	9.110	9.016	9.071	2,192,950	-0.00(-0.04%)
Feb 20, 2004	8.958	9.104	8.927	9.074	5,465,585	+0.14(+1.54%)
Feb 19, 2004	9.089	9.223	8.927	8.937	4,703,846	-0.09(-0.95%)
Feb 18, 2004	9.094	9.155	9.008	9.023	3,576,665	-0.07(-0.76%)
Feb 17, 2004	9.132	9.135	8.999	9.092	6,090,284	+0.20(+2.29%)
Feb 13, 2004	9.049	9.132	8.889	8.889	5,523,971	-0.15(-1.70%)
Feb 12, 2004	8.942	9.123	8.927	9.042	6,878,947	+0.10(+1.13%)
Feb 11, 2004	8.909	8.978	8.876	8.942	5,638,020	-0.00(-0.02%)
Feb 10, 2004	8.892	9.016	8.809	8.943	7,384,454	+0.07(+0.76%)
Feb 09, 2004	9.090	9.090	8.809	8.876	4,014,408	+0.07(+0.79%)
Feb 06, 2004	8.809	8.957	8.709	8.806	9,032,268	-0.04(-0.41%)
Feb 05, 2004	9.421	9.480	8.561	8.842	21,145,072	-0.48(-5.11%)
Feb 04, 2004	9.363	9.378	9.261	9.318	2,276,142	-0.06(-0.69%)
Feb 03, 2004	9.256	9.497	9.233	9.383	3,917,603	+0.08(+0.83%)
Feb 02, 2004	9.348	9.472	9.285	9.305	3,580,598	-0.03(-0.28%)
Jan 30, 2004	9.437	9.494	9.274	9.332	3,482,885	-0.09(-0.91%)
Jan 29, 2004	9.677	9.687	9.322	9.418	4,588,587	-0.27(-2.78%)
Jan 28, 2004	9.842	9.932	9.685	9.687	4,189,263	-0.08(-0.85%)
Jan 27, 2004	9.811	9.864	9.770	9.770	3,719,151	-0.04(-0.42%)
Jan 26, 2004	9.832	9.832	9.662	9.811	4,867,205	-0.02(-0.22%)
Jan 23, 2004	9.768	10.07	9.768	9.832	5,170,631	+0.10(+0.98%)
Jan 22, 2004	9.917	9.975	9.718	9.737	4,628,216	-0.21(-2.13%)
Jan 21, 2004	9.935	10.10	9.851	9.948	5,517,013	+0.01(+0.15%)
Jan 20, 2004	9.752	9.933	9.752	9.933	6,779,722	+0.26(+2.74%)
Jan 16, 2004	9.437	9.669	9.437	9.669	4,590,704	+0.27(+2.83%)
Jan 15, 2004	9.750	9.851	9.401	9.403	5,194,529	-0.34(-3.49%)
Jan 14, 2004	9.750	9.752	9.677	9.743	2,315,469	-0.01(-0.07%)
Jan 13, 2004	9.770	9.831	9.697	9.750	3,862,847	-0.02(-0.20%)
Jan 12, 2004	9.735	9.775	9.661	9.770	3,643,824	-0.03(-0.32%)
Jan 09, 2004	9.636	9.819	9.628	9.801	6,634,816	+0.16(+1.61%)
Jan 08, 2004	9.594	9.652	9.547	9.646	4,445,496	+0.02(+0.19%)
Jan 07, 2004	9.578	9.628	9.462	9.628	5,470,425	+0.01(+0.10%)
Jan 06, 2004	9.652	9.666	9.553	9.618	3,712,496	-0.03(-0.36%)
Jan 05, 2004	9.467	9.654	9.467	9.652	4,924,381	+0.19(+1.96%)
Jan 02, 2004	9.446	9.553	9.421	9.467	2,640,978	+0.00(+0.03%)
Dec 31, 2003	9.570	9.586	9.421	9.464	3,015,193	-0.11(-1.11%)
Dec 30, 2003	9.568	9.631	9.543	9.570	3,833,503	+0.03(+0.35%)
Dec 29, 2003	9.487	9.556	9.404	9.537	3,410,886	+0.09(+0.94%)
Dec 26, 2003	9.414	9.462	9.371	9.447	917,535	+0.04(+0.46%)
Dec 24, 2003	9.223	9.411	9.219	9.404	1,600,620	+0.17(+1.79%)
Dec 23, 2003	9.355	9.366	9.181	9.239	3,887,351	-0.06(-0.62%)
Dec 22, 2003	9.421	9.436	9.297	9.297	4,908,650	-0.20(-2.16%)
Dec 19, 2003	9.437	9.718	9.386	9.502	9,434,011	+0.08(+0.81%)
Dec 18, 2003	9.195	9.437	9.155	9.426	6,829,334	+0.27(+2.96%)
Dec 17, 2003	9.082	9.173	9.026	9.155	5,802,287	+0.07(+0.80%)
Dec 16, 2003	9.024	9.090	9.024	9.082	4,960,078	+0.07(+0.81%)
Dec 15, 2003	8.942	9.041	8.803	9.009	5,412,040	+0.07(+0.76%)
Dec 12, 2003	8.842	9.004	8.842	8.942	4,322,976	+0.10(+1.12%)
Dec 11, 2003	8.867	8.890	8.768	8.842	4,603,108	-0.00(-0.06%)
Dec 10, 2003	8.942	8.961	8.846	8.847	4,079,147	-0.07(-0.78%)
Dec 09, 2003	8.923	9.006	8.890	8.917	7,159,684	-0.01(-0.07%)
Dec 08, 2003	8.760	8.923	8.760	8.923	5,522,156	+0.15(+1.68%)
Dec 05, 2003	8.735	8.834	8.689	8.776	3,614,177	+0.04(+0.47%)
Dec 04, 2003	8.330	8.735	8.315	8.735	7,259,212	+0.39(+4.72%)
Dec 03, 2003	8.438	8.446	8.279	8.342	4,549,562	-0.10(-1.14%)
Dec 02, 2003	8.398	8.462	8.390	8.438	4,279,716	+0.08(+0.95%)