Devon Energy (NY: DVN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2002	8.236	8.344	8.194	8.208	2,975,920	+0.01(+0.16%)
Jun 27, 2002	8.203	8.244	8.045	8.194	3,073,486	+0.02(+0.20%)
Jun 26, 2002	8.159	8.194	7.996	8.178	3,072,885	+0.01(+0.06%)
Jun 25, 2002	8.161	8.276	8.161	8.173	25,006,974	+0.11(+1.38%)
Jun 21, 2002	7.961	8.061	7.818	8.061	16,301,064	+0.07(+0.83%)
Jun 20, 2002	8.123	8.244	7.955	7.995	3,422,323	-0.13(-1.56%)
Jun 19, 2002	8.091	8.253	8.045	8.121	2,172,574	+0.03(+0.37%)
Jun 18, 2002	8.103	8.153	8.045	8.091	1,416,661	-0.04(-0.49%)
Jun 17, 2002	7.953	8.154	7.946	8.131	2,415,439	+0.21(+2.67%)
Jun 14, 2002	7.811	7.920	7.655	7.920	3,346,671	+0.07(+0.96%)
Jun 12, 2002	7.860	7.928	7.813	7.845	3,000,836	-0.00(-0.06%)
Jun 11, 2002	8.036	8.045	7.795	7.850	3,537,601	-0.14(-1.81%)
Jun 10, 2002	8.319	8.344	7.978	7.995	2,663,407	-0.30(-3.61%)
Jun 07, 2002	8.328	8.353	8.184	8.294	2,707,838	+0.02(+0.28%)
Jun 06, 2002	8.361	8.428	8.163	8.271	2,884,958	-0.06(-0.70%)
Jun 05, 2002	8.528	8.529	8.328	8.329	2,799,400	-0.37(-4.29%)
May 31, 2002	8.436	8.707	8.436	8.702	3,895,744	+0.28(+3.36%)
May 28, 2002	8.441	8.443	8.303	8.419	1,570,065	+0.02(+0.26%)
May 27, 2002	8.344	8.411	8.293	8.398	1,381,537	+0.00(+0.00%)
May 24, 2002	8.344	8.411	8.293	8.398	1,380,937	+0.00(+0.04%)
May 23, 2002	8.253	8.408	8.158	8.394	1,609,692	+0.13(+1.61%)
May 22, 2002	8.143	8.269	8.083	8.261	1,836,646	+0.12(+1.45%)
May 21, 2002	8.261	8.311	8.141	8.143	1,804,524	-0.16(-1.97%)
May 20, 2002	8.276	8.359	8.173	8.306	1,406,754	+0.03(+0.36%)
May 17, 2002	8.313	8.318	8.123	8.276	2,992,131	-0.04(-0.44%)
May 16, 2002	8.228	8.374	8.214	8.313	1,364,426	+0.14(+1.67%)
May 15, 2002	8.329	8.353	8.136	8.176	2,500,997	-0.19(-2.33%)
May 14, 2002	8.286	8.456	8.286	8.371	2,588,056	+0.16(+1.95%)
May 13, 2002	8.038	8.241	7.978	8.211	2,349,094	+0.17(+2.16%)
May 10, 2002	8.159	8.228	8.038	8.038	3,425,625	-0.12(-1.49%)
May 09, 2002	8.244	8.294	8.136	8.159	2,073,207	-0.12(-1.43%)
May 08, 2002	8.119	8.301	8.119	8.278	2,675,716	+0.20(+2.47%)
May 07, 2002	7.996	8.159	7.953	8.078	2,714,742	+0.01(+0.14%)
May 06, 2002	8.244	8.244	8.063	8.066	3,083,392	-0.26(-3.08%)
May 03, 2002	8.319	8.444	8.309	8.323	4,707,495	-0.01(-0.06%)
May 02, 2002	8.444	8.469	8.131	8.328	4,235,575	-0.01(-0.10%)
May 01, 2002	8.153	8.403	8.144	8.336	2,148,258	+0.12(+1.50%)
Apr 30, 2002	8.161	8.264	8.055	8.213	2,311,569	+0.11(+1.36%)
Apr 29, 2002	8.056	8.144	7.970	8.103	2,654,401	-0.00(-0.04%)
Apr 26, 2002	8.219	8.244	8.028	8.106	3,455,045	-0.15(-1.87%)
Apr 25, 2002	8.203	8.274	8.136	8.261	2,599,164	+0.08(+0.96%)
Apr 24, 2002	8.328	8.344	8.178	8.183	4,046,146	-0.19(-2.29%)
Apr 23, 2002	8.311	8.386	8.159	8.374	3,518,988	+0.25(+3.03%)
Apr 22, 2002	8.219	8.263	8.123	8.128	2,220,607	-0.13(-1.55%)
Apr 19, 2002	8.144	8.269	8.020	8.256	2,449,062	+0.09(+1.16%)
Apr 18, 2002	7.995	8.219	7.963	8.161	11,257,641	+0.26(+3.27%)
Apr 17, 2002	7.778	7.910	7.701	7.903	4,677,174	+0.15(+1.93%)
Apr 16, 2002	7.886	7.906	7.751	7.753	4,715,600	-0.07(-0.96%)
Apr 15, 2002	7.743	7.846	7.720	7.828	4,924,842	+0.25(+3.32%)
Apr 12, 2002	7.761	7.761	7.503	7.577	5,037,419	-0.32(-4.11%)
Apr 11, 2002	7.911	7.985	7.835	7.901	2,602,466	-0.01(-0.13%)
Apr 10, 2002	7.845	7.995	7.836	7.911	4,282,707	+0.08(+1.06%)
Apr 09, 2002	7.911	7.911	7.723	7.828	4,307,624	-0.12(-1.57%)
Apr 08, 2002	7.936	8.063	7.876	7.953	2,044,387	+0.16(+2.03%)
Apr 05, 2002	7.828	7.876	7.675	7.795	3,374,890	-0.02(-0.23%)
Apr 04, 2002	8.294	8.311	7.778	7.813	4,829,077	-0.32(-3.97%)
Apr 03, 2002	8.344	8.344	8.098	8.136	3,937,772	-0.28(-3.31%)
Apr 02, 2002	8.228	8.428	8.228	8.414	3,640,571	+0.20(+2.50%)
Apr 01, 2002	8.203	8.236	8.161	8.209	2,667,610	+0.17(+2.11%)
Mar 29, 2002	8.081	8.144	7.971	8.040	19,813,448	+0.00(+0.00%)
Mar 28, 2002	8.081	8.144	7.971	8.040	1,813,831	-0.08(-1.03%)
Mar 27, 2002	7.915	8.178	7.915	8.123	3,427,426	+0.21(+2.63%)
Mar 26, 2002	7.916	8.028	7.870	7.915	2,263,236	-0.02(-0.29%)
Mar 25, 2002	7.895	8.003	7.873	7.938	2,176,477	+0.04(+0.53%)
Mar 22, 2002	8.060	8.060	7.870	7.896	3,672,092	-0.16(-2.05%)
Mar 21, 2002	7.945	8.066	7.891	8.061	3,379,994	+0.12(+1.47%)
Mar 20, 2002	7.970	8.011	7.845	7.945	2,873,250	-0.05(-0.63%)
Mar 19, 2002	7.995	8.028	7.895	7.995	2,693,428	-0.03(-0.44%)
Mar 18, 2002	7.845	8.036	7.828	8.030	4,447,819	+0.22(+2.79%)
Mar 15, 2002	7.745	7.811	7.716	7.811	4,870,205	+0.06(+0.75%)
Mar 14, 2002	7.803	7.803	7.661	7.753	2,590,158	-0.04(-0.47%)
Mar 13, 2002	7.761	7.901	7.760	7.790	3,815,589	+0.04(+0.58%)
Mar 12, 2002	7.695	7.785	7.661	7.745	4,803,560	+0.02(+0.22%)
Mar 11, 2002	7.703	7.778	7.703	7.728	3,874,429	+0.07(+0.87%)
Mar 08, 2002	7.813	7.853	7.648	7.661	3,911,054	-0.15(-1.94%)
Mar 07, 2002	7.828	8.011	7.803	7.813	4,751,925	+0.03(+0.45%)
Mar 06, 2002	7.493	7.898	7.312	7.778	4,622,837	+0.35(+4.71%)
Mar 05, 2002	7.412	7.492	7.337	7.428	2,952,203	+0.02(+0.22%)
Mar 04, 2002	7.370	7.452	7.353	7.412	5,220,843	+0.04(+0.56%)
Mar 01, 2002	7.275	7.403	7.203	7.370	2,626,783	+0.09(+1.30%)
Feb 28, 2002	7.392	7.412	7.188	7.275	4,244,881	-0.12(-1.58%)
Feb 27, 2002	7.413	7.462	7.328	7.392	4,096,880	-0.02(-0.29%)
Feb 26, 2002	7.317	7.453	7.162	7.413	4,632,144	+0.10(+1.32%)
Feb 25, 2002	7.062	7.317	7.054	7.317	4,815,268	+0.25(+3.61%)
Feb 22, 2002	6.829	7.198	6.812	7.062	6,625,497	+0.20(+2.91%)
Feb 21, 2002	6.679	6.912	6.679	6.862	5,417,477	+0.24(+3.67%)
Feb 20, 2002	6.629	6.654	6.399	6.619	2,608,770	-0.01(-0.23%)
Feb 19, 2002	6.737	6.790	6.549	6.634	2,236,217	-0.08(-1.17%)
Feb 18, 2002	6.692	6.762	6.599	6.712	3,587,134	+0.00(+0.00%)
Feb 15, 2002	6.692	6.762	6.599	6.712	3,581,431	+0.02(+0.30%)
Feb 14, 2002	6.526	6.812	6.479	6.692	4,291,413	+0.17(+2.55%)
Feb 13, 2002	6.369	6.544	6.237	6.526	2,891,862	+0.17(+2.75%)
Feb 12, 2002	6.521	6.521	6.329	6.351	2,863,643	-0.02(-0.34%)
Feb 11, 2002	6.146	6.411	6.121	6.372	9,606,520	+0.20(+3.27%)
Feb 08, 2002	6.064	6.194	6.009	6.171	4,082,771	+0.09(+1.48%)
Feb 07, 2002	6.139	6.139	5.979	6.081	2,096,022	+0.00(+0.03%)
Feb 06, 2002	6.088	6.287	6.014	6.079	3,659,483	-0.02(-0.41%)
Feb 05, 2002	6.029	6.161	5.831	6.104	3,226,289	+0.06(+0.96%)
Feb 04, 2002	6.279	6.279	5.964	6.046	3,751,346	-0.23(-3.71%)
Feb 01, 2002	6.179	6.329	6.088	6.279	3,665,488	+0.08(+1.29%)
Jan 31, 2002	6.063	6.246	5.963	6.199	3,664,887	+0.12(+1.97%)
Jan 30, 2002	5.663	6.079	5.646	6.079	8,133,120	+0.13(+2.24%)
Jan 29, 2002	6.121	6.129	5.729	5.946	8,444,131	-0.28(-4.55%)
Jan 28, 2002	6.396	6.411	6.214	6.229	7,070,099	-0.20(-3.06%)
Jan 25, 2002	6.477	6.599	6.387	6.426	2,744,162	-0.05(-0.82%)
Jan 24, 2002	6.271	6.511	6.242	6.479	9,440,208	+0.20(+3.18%)
Jan 23, 2002	5.988	6.294	5.968	6.279	5,314,207	+0.29(+4.87%)
Jan 22, 2002	6.162	6.162	5.956	5.988	2,411,837	-0.08(-1.37%)
Jan 21, 2002	6.121	6.177	6.021	6.071	1,470,097	+0.00(+0.00%)
Jan 18, 2002	6.121	6.177	6.021	6.071	1,470,097	-0.05(-0.82%)
Jan 17, 2002	6.141	6.186	6.021	6.121	2,308,266	-0.02(-0.33%)
Jan 16, 2002	6.279	6.279	6.099	6.141	2,503,399	-0.14(-2.20%)
Jan 15, 2002	6.162	6.311	6.146	6.279	4,017,326	+0.19(+3.20%)
Jan 14, 2002	6.038	6.141	5.979	6.084	4,001,716	-0.07(-1.08%)
Jan 11, 2002	6.246	6.246	6.124	6.151	3,195,368	-0.17(-2.66%)
Jan 10, 2002	6.479	6.479	6.299	6.319	2,307,666	-0.12(-1.84%)