Devon Energy (NY: DVN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2002	7.872	8.093	7.778	8.035	3,837,569	+0.12(+1.54%)
Sep 27, 2002	7.735	7.968	7.693	7.913	4,294,859	+0.16(+2.08%)
Sep 26, 2002	7.502	7.752	7.495	7.752	2,925,092	+0.27(+3.67%)
Sep 25, 2002	7.494	7.527	7.385	7.477	4,103,295	+0.08(+1.10%)
Sep 24, 2002	7.725	7.725	7.377	7.395	3,446,336	-0.33(-4.27%)
Sep 23, 2002	7.827	7.893	7.725	7.725	11,169,516	-0.10(-1.30%)
Sep 20, 2002	7.977	7.993	7.823	7.827	3,720,769	-0.08(-1.07%)
Sep 19, 2002	7.968	8.010	7.852	7.912	2,505,935	-0.08(-1.00%)
Sep 18, 2002	7.940	8.035	7.910	7.992	3,666,723	+0.05(+0.65%)
Sep 17, 2002	8.185	8.185	7.930	7.940	2,712,510	-0.19(-2.40%)
Sep 16, 2002	8.061	8.135	8.010	8.135	1,119,954	+0.07(+0.91%)
Sep 13, 2002	7.970	8.078	7.898	8.061	1,724,969	+0.09(+1.15%)
Sep 12, 2002	8.101	8.165	7.937	7.970	3,562,535	-0.14(-1.70%)
Sep 11, 2002	8.090	8.208	8.076	8.108	2,856,633	+0.08(+1.02%)
Sep 10, 2002	7.852	8.026	7.852	8.026	3,106,746	+0.20(+2.60%)
Sep 09, 2002	7.785	7.855	7.697	7.823	1,295,603	-0.00(-0.04%)
Sep 06, 2002	7.780	7.852	7.712	7.827	1,378,774	+0.13(+1.64%)
Sep 05, 2002	7.627	7.700	7.602	7.700	1,819,850	+0.04(+0.48%)
Sep 04, 2002	7.610	7.697	7.419	7.663	3,518,097	+0.06(+0.81%)
Sep 03, 2002	7.702	7.710	7.569	7.602	14,472,329	-0.22(-2.87%)
Aug 30, 2002	7.643	7.975	7.643	7.827	1,910,227	+0.16(+2.06%)
Aug 29, 2002	7.752	7.752	7.622	7.668	3,447,537	-0.16(-2.10%)
Aug 28, 2002	8.043	8.043	7.818	7.833	2,505,334	-0.25(-3.11%)
Aug 27, 2002	7.943	8.091	7.943	8.085	2,826,908	+0.21(+2.64%)
Aug 26, 2002	7.868	7.935	7.677	7.877	1,447,233	+0.05(+0.62%)
Aug 23, 2002	7.852	7.893	7.740	7.828	1,280,591	-0.08(-1.03%)
Aug 22, 2002	7.735	7.962	7.718	7.910	2,005,408	+0.22(+2.81%)
Aug 21, 2002	7.715	7.767	7.602	7.693	2,927,794	+0.00(+0.04%)
Aug 20, 2002	7.743	7.792	7.622	7.690	1,785,921	-0.16(-2.08%)
Aug 16, 2002	7.910	7.918	7.775	7.853	2,235,404	-0.05(-0.65%)
Aug 15, 2002	7.575	7.905	7.535	7.905	2,850,028	+0.37(+4.91%)
Aug 14, 2002	7.277	7.567	7.229	7.535	3,385,384	+0.32(+4.50%)
Aug 13, 2002	7.260	7.370	7.189	7.211	2,871,346	-0.05(-0.69%)
Aug 12, 2002	7.044	7.310	7.012	7.260	3,015,769	+0.49(+7.28%)
Aug 07, 2002	6.694	6.769	6.556	6.768	1,904,522	+0.15(+2.24%)
Aug 06, 2002	6.370	6.678	6.361	6.619	3,656,815	+0.32(+5.08%)
Aug 05, 2002	6.688	6.743	6.295	6.300	2,798,984	-0.39(-5.80%)
Aug 02, 2002	6.744	6.849	6.504	6.688	3,253,571	-0.07(-1.11%)
Aug 01, 2002	6.927	7.057	6.761	6.763	3,626,489	-0.18(-2.57%)
Jul 31, 2002	6.826	6.977	6.771	6.941	2,310,468	+0.13(+1.93%)
Jul 30, 2002	7.062	7.062	6.796	6.809	2,646,754	-0.25(-3.58%)
Jul 29, 2002	6.819	7.094	6.764	7.062	3,319,027	+0.41(+6.16%)
Jul 26, 2002	6.453	6.653	6.345	6.653	4,588,809	+0.25(+3.90%)
Jul 25, 2002	6.311	6.436	6.108	6.403	5,372,777	+0.03(+0.44%)
Jul 24, 2002	5.820	6.375	5.640	6.375	9,992,813	+0.46(+7.71%)
Jul 23, 2002	6.186	6.253	5.918	5.918	4,742,240	-0.30(-4.82%)
Jul 22, 2002	6.683	6.719	6.153	6.218	4,560,285	-0.46(-6.95%)
Jul 19, 2002	6.911	6.911	6.653	6.683	2,705,004	-0.22(-3.18%)
Jul 17, 2002	7.136	7.212	6.866	6.902	4,422,467	-0.50(-6.81%)
Jul 12, 2002	7.494	7.569	7.349	7.407	2,395,140	-0.09(-1.18%)
Jul 11, 2002	7.685	7.693	7.425	7.495	3,570,041	-0.19(-2.47%)
Jul 10, 2002	7.868	7.935	7.610	7.685	3,693,146	-0.18(-2.33%)
Jul 09, 2002	7.943	8.026	7.867	7.868	2,663,869	-0.07(-0.94%)
Jul 08, 2002	8.108	8.110	7.930	7.943	3,074,919	-0.19(-2.35%)
Jul 05, 2002	7.807	8.135	7.805	8.135	1,961,571	+0.33(+4.27%)
Jul 04, 2002	7.927	8.010	7.710	7.802	3,336,742	+0.00(+0.00%)
Jul 03, 2002	7.927	8.010	7.710	7.802	3,336,742	-0.14(-1.80%)
Jul 02, 2002	8.243	8.268	7.918	7.945	3,539,415	-0.26(-3.21%)
Jul 01, 2002	8.226	8.276	8.146	8.208	2,989,647	+0.00(+0.02%)
Jun 28, 2002	8.235	8.343	8.193	8.206	2,976,435	+0.01(+0.16%)
Jun 27, 2002	8.201	8.243	8.043	8.193	3,074,018	+0.02(+0.20%)
Jun 26, 2002	8.158	8.193	7.995	8.176	3,073,418	+0.00(+0.06%)
Jun 25, 2002	8.160	8.275	8.160	8.171	25,011,308	+0.11(+1.38%)
Jun 21, 2002	7.960	8.060	7.817	8.060	16,303,890	+0.07(+0.83%)
Jun 20, 2002	8.121	8.243	7.953	7.993	3,422,916	-0.13(-1.56%)
Jun 19, 2002	8.090	8.251	8.043	8.120	2,172,951	+0.03(+0.37%)
Jun 18, 2002	8.101	8.151	8.043	8.090	1,416,907	-0.04(-0.49%)
Jun 17, 2002	7.952	8.153	7.945	8.130	2,415,858	+0.21(+2.67%)
Jun 14, 2002	7.810	7.918	7.653	7.918	3,347,251	+0.07(+0.96%)
Jun 12, 2002	7.858	7.927	7.812	7.843	3,001,357	-0.00(-0.06%)
Jun 11, 2002	8.035	8.043	7.793	7.848	3,538,214	-0.14(-1.81%)
Jun 10, 2002	8.318	8.343	7.977	7.993	2,663,869	-0.30(-3.61%)
Jun 07, 2002	8.326	8.351	8.183	8.293	2,708,307	+0.02(+0.28%)
Jun 06, 2002	8.360	8.426	8.161	8.270	2,885,458	-0.06(-0.70%)
Jun 05, 2002	8.526	8.528	8.326	8.328	2,799,885	-0.37(-4.29%)
May 31, 2002	8.434	8.706	8.434	8.701	3,896,419	+0.28(+3.36%)
May 28, 2002	8.439	8.441	8.301	8.418	1,570,337	+0.02(+0.26%)
May 27, 2002	8.343	8.409	8.291	8.396	1,381,777	+0.00(+0.00%)
May 24, 2002	8.343	8.409	8.291	8.396	1,381,176	+0.00(+0.04%)
May 23, 2002	8.251	8.406	8.156	8.393	1,609,971	+0.13(+1.61%)
May 22, 2002	8.141	8.268	8.081	8.260	1,836,965	+0.12(+1.45%)
May 21, 2002	8.260	8.310	8.140	8.141	1,804,837	-0.16(-1.97%)
May 20, 2002	8.275	8.358	8.171	8.305	1,406,998	+0.03(+0.36%)
May 17, 2002	8.311	8.316	8.121	8.275	2,992,649	-0.04(-0.44%)
May 16, 2002	8.226	8.373	8.213	8.311	1,364,662	+0.14(+1.67%)
May 15, 2002	8.328	8.351	8.135	8.175	2,501,431	-0.19(-2.33%)
May 14, 2002	8.285	8.454	8.285	8.370	2,588,505	+0.16(+1.95%)
May 13, 2002	8.036	8.240	7.977	8.210	2,349,501	+0.17(+2.16%)
May 10, 2002	8.158	8.226	8.036	8.036	3,426,219	-0.12(-1.49%)
May 09, 2002	8.243	8.293	8.135	8.158	2,073,566	-0.12(-1.43%)
May 08, 2002	8.118	8.300	8.118	8.276	2,676,180	+0.20(+2.47%)
May 07, 2002	7.995	8.158	7.952	8.076	2,715,213	+0.01(+0.14%)
May 06, 2002	8.243	8.243	8.061	8.065	3,083,927	-0.26(-3.08%)
May 03, 2002	8.318	8.443	8.308	8.321	4,708,311	-0.00(-0.06%)
May 02, 2002	8.443	8.468	8.130	8.326	4,236,309	-0.01(-0.10%)
May 01, 2002	8.151	8.401	8.143	8.335	2,148,630	+0.12(+1.50%)
Apr 30, 2002	8.160	8.263	8.053	8.211	2,311,969	+0.11(+1.36%)
Apr 29, 2002	8.055	8.143	7.968	8.101	2,654,861	-0.00(-0.04%)
Apr 26, 2002	8.218	8.243	8.026	8.105	3,455,644	-0.15(-1.87%)
Apr 25, 2002	8.201	8.273	8.135	8.260	2,599,614	+0.08(+0.96%)
Apr 24, 2002	8.326	8.343	8.176	8.181	4,046,847	-0.19(-2.29%)
Apr 23, 2002	8.310	8.385	8.158	8.373	3,519,598	+0.25(+3.03%)
Apr 22, 2002	8.218	8.261	8.121	8.126	2,220,992	-0.13(-1.55%)
Apr 19, 2002	8.143	8.268	8.018	8.255	2,449,486	+0.09(+1.16%)
Apr 18, 2002	7.993	8.218	7.962	8.160	11,259,592	+0.26(+3.27%)
Apr 17, 2002	7.777	7.908	7.700	7.902	4,677,985	+0.15(+1.93%)
Apr 16, 2002	7.885	7.905	7.750	7.752	4,716,418	-0.07(-0.96%)
Apr 15, 2002	7.742	7.845	7.718	7.827	4,925,696	+0.25(+3.32%)
Apr 12, 2002	7.760	7.760	7.502	7.575	5,038,292	-0.32(-4.11%)
Apr 11, 2002	7.910	7.983	7.833	7.900	2,602,917	-0.01(-0.13%)
Apr 10, 2002	7.843	7.993	7.835	7.910	4,283,449	+0.08(+1.06%)
Apr 09, 2002	7.910	7.910	7.722	7.827	4,308,370	-0.12(-1.57%)
Apr 08, 2002	7.935	8.061	7.875	7.952	2,044,742	+0.16(+2.03%)
Apr 05, 2002	7.827	7.875	7.673	7.793	3,375,475	-0.02(-0.23%)
Apr 04, 2002	8.293	8.310	7.777	7.812	4,829,914	-0.32(-3.97%)
Apr 03, 2002	8.343	8.343	8.096	8.135	3,938,455	-0.28(-3.31%)
Apr 02, 2002	8.226	8.426	8.226	8.413	3,641,202	+0.20(+2.50%)
Apr 01, 2002	8.201	8.235	8.160	8.208	2,668,073	+0.17(+2.11%)
Mar 29, 2002	8.080	8.143	7.970	8.038	19,816,882	+0.00(+0.00%)
Mar 28, 2002	8.080	8.143	7.970	8.038	1,814,145	-0.08(-1.03%)
Mar 27, 2002	7.913	8.176	7.913	8.121	3,428,020	+0.21(+2.63%)
Mar 26, 2002	7.915	8.026	7.868	7.913	2,263,628	-0.02(-0.29%)
Mar 25, 2002	7.893	8.002	7.872	7.937	2,176,854	+0.04(+0.53%)
Mar 22, 2002	8.058	8.058	7.868	7.895	3,672,729	-0.16(-2.05%)
Mar 21, 2002	7.943	8.065	7.890	8.060	3,380,580	+0.12(+1.47%)
Mar 20, 2002	7.968	8.010	7.843	7.943	2,873,748	-0.05(-0.62%)
Mar 19, 2002	7.993	8.026	7.893	7.993	2,693,895	-0.03(-0.44%)
Mar 18, 2002	7.843	8.035	7.827	8.028	4,448,590	+0.22(+2.79%)
Mar 15, 2002	7.743	7.810	7.715	7.810	4,871,050	+0.06(+0.75%)
Mar 14, 2002	7.802	7.802	7.660	7.752	2,590,607	-0.04(-0.47%)
Mar 13, 2002	7.760	7.900	7.758	7.788	3,816,251	+0.04(+0.58%)
Mar 12, 2002	7.693	7.783	7.660	7.743	4,804,393	+0.02(+0.22%)
Mar 11, 2002	7.702	7.777	7.702	7.727	3,875,101	+0.07(+0.87%)
Mar 08, 2002	7.812	7.852	7.647	7.660	3,911,732	-0.15(-1.94%)
Mar 07, 2002	7.827	8.010	7.802	7.812	4,752,749	+0.03(+0.45%)
Mar 06, 2002	7.492	7.897	7.310	7.777	4,623,639	+0.35(+4.71%)
Mar 05, 2002	7.410	7.490	7.335	7.427	2,952,715	+0.02(+0.22%)
Mar 04, 2002	7.369	7.450	7.352	7.410	5,221,748	+0.04(+0.56%)
Mar 01, 2002	7.274	7.402	7.202	7.369	2,627,238	+0.09(+1.30%)
Feb 28, 2002	7.390	7.410	7.187	7.274	4,245,617	-0.12(-1.58%)
Feb 27, 2002	7.412	7.460	7.327	7.390	4,097,590	-0.02(-0.29%)
Feb 26, 2002	7.315	7.452	7.161	7.412	4,632,947	+0.10(+1.32%)
Feb 25, 2002	7.061	7.315	7.052	7.315	4,816,103	+0.25(+3.61%)
Feb 22, 2002	6.828	7.197	6.811	7.061	6,626,645	+0.20(+2.91%)
Feb 21, 2002	6.678	6.911	6.678	6.861	5,418,416	+0.24(+3.67%)
Feb 20, 2002	6.628	6.653	6.398	6.618	2,609,222	-0.01(-0.23%)
Feb 19, 2002	6.736	6.789	6.548	6.633	2,236,605	-0.08(-1.17%)
Feb 18, 2002	6.691	6.761	6.598	6.711	3,587,756	+0.00(+0.00%)
Feb 15, 2002	6.691	6.761	6.598	6.711	3,582,051	+0.02(+0.30%)
Feb 14, 2002	6.524	6.811	6.478	6.691	4,292,156	+0.17(+2.55%)
Feb 13, 2002	6.368	6.543	6.236	6.524	2,892,364	+0.17(+2.75%)
Feb 12, 2002	6.519	6.519	6.328	6.350	2,864,140	-0.02(-0.34%)
Feb 11, 2002	6.145	6.410	6.120	6.371	9,608,185	+0.20(+3.27%)
Feb 08, 2002	6.063	6.193	6.008	6.170	4,083,478	+0.09(+1.48%)
Feb 07, 2002	6.138	6.138	5.978	6.080	2,096,386	+0.00(+0.03%)
Feb 06, 2002	6.086	6.286	6.013	6.078	3,660,118	-0.02(-0.41%)
Feb 05, 2002	6.028	6.160	5.830	6.103	3,226,849	+0.06(+0.96%)
Feb 04, 2002	6.278	6.278	5.963	6.045	3,751,996	-0.23(-3.71%)
Feb 01, 2002	6.178	6.328	6.086	6.278	3,666,123	+0.08(+1.29%)
Jan 31, 2002	6.061	6.245	5.962	6.198	3,665,522	+0.12(+1.97%)
Jan 30, 2002	5.662	6.078	5.645	6.078	8,134,530	+0.13(+2.24%)
Jan 29, 2002	6.120	6.128	5.728	5.945	8,445,595	-0.28(-4.55%)
Jan 28, 2002	6.395	6.410	6.213	6.228	7,071,324	-0.20(-3.06%)
Jan 25, 2002	6.476	6.598	6.386	6.425	2,744,638	-0.05(-0.82%)
Jan 24, 2002	6.270	6.509	6.241	6.478	9,441,844	+0.20(+3.18%)
Jan 23, 2002	5.987	6.293	5.967	6.278	5,315,128	+0.29(+4.87%)
Jan 22, 2002	6.161	6.161	5.955	5.987	2,412,255	-0.08(-1.37%)
Jan 21, 2002	6.120	6.176	6.020	6.070	1,470,352	+0.00(+0.00%)
Jan 18, 2002	6.120	6.176	6.020	6.070	1,470,352	-0.05(-0.82%)
Jan 17, 2002	6.140	6.185	6.020	6.120	2,308,666	-0.02(-0.33%)
Jan 16, 2002	6.278	6.278	6.098	6.140	2,503,833	-0.14(-2.20%)
Jan 15, 2002	6.161	6.310	6.145	6.278	4,018,023	+0.19(+3.20%)
Jan 14, 2002	6.037	6.140	5.978	6.083	4,002,409	-0.07(-1.08%)
Jan 11, 2002	6.245	6.245	6.123	6.150	3,195,922	-0.17(-2.66%)
Jan 10, 2002	6.478	6.478	6.298	6.318	2,308,066	-0.12(-1.84%)