Devon Energy (NY: DVN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2003	8.391	8.613	8.355	8.595	4,493,899	+0.24(+2.93%)
May 29, 2003	8.487	8.510	8.309	8.350	5,288,915	-0.15(-1.71%)
May 28, 2003	8.685	8.685	8.484	8.495	4,559,242	-0.19(-2.19%)
May 27, 2003	8.590	8.702	8.500	8.685	5,740,876	+0.10(+1.12%)
May 23, 2003	8.578	8.611	8.510	8.590	6,390,986	-0.00(-0.06%)
May 22, 2003	8.510	8.614	8.446	8.595	8,102,934	+0.15(+1.76%)
May 21, 2003	8.001	8.446	8.000	8.446	8,197,319	+0.45(+5.58%)
May 20, 2003	7.985	8.061	7.945	8.000	3,286,853	+0.01(+0.19%)
May 19, 2003	8.049	8.148	7.983	7.985	4,312,691	-0.10(-1.21%)
May 16, 2003	8.132	8.160	8.044	8.082	2,925,345	-0.03(-0.33%)
May 15, 2003	8.148	8.150	8.043	8.109	4,920,751	+0.00(+0.02%)
May 14, 2003	8.006	8.114	7.976	8.107	5,376,040	+0.13(+1.66%)
May 13, 2003	7.902	8.043	7.851	7.975	5,755,397	+0.07(+0.92%)
May 12, 2003	7.823	7.915	7.735	7.902	8,679,230	+0.08(+1.01%)
May 09, 2003	7.669	7.823	7.628	7.823	11,048,850	+0.18(+2.31%)
May 08, 2003	7.768	7.809	7.570	7.646	7,974,969	-0.04(-0.52%)
May 07, 2003	7.553	7.737	7.479	7.686	6,296,904	+0.14(+1.82%)
May 06, 2003	7.740	7.755	7.547	7.548	4,382,875	-0.18(-2.29%)
May 05, 2003	7.800	7.834	7.652	7.725	7,804,651	-0.06(-0.76%)
May 02, 2003	7.719	7.824	7.694	7.785	4,342,337	+0.09(+1.18%)
May 01, 2003	7.806	7.884	7.694	7.694	4,214,977	-0.12(-1.48%)
Apr 30, 2003	7.781	7.834	7.752	7.809	6,996,929	+0.03(+0.36%)
Apr 29, 2003	8.003	8.009	7.775	7.781	5,040,850	-0.22(-2.77%)
Apr 28, 2003	8.041	8.066	8.001	8.003	4,697,493	-0.04(-0.47%)
Apr 25, 2003	8.099	8.099	7.968	8.041	21,638,478	-0.06(-0.71%)
Apr 24, 2003	8.190	8.242	8.062	8.099	3,690,109	-0.08(-1.01%)
Apr 23, 2003	8.206	8.272	8.140	8.181	4,162,037	-0.02(-0.26%)
Apr 22, 2003	8.033	8.203	7.983	8.203	2,873,614	+0.13(+1.62%)
Apr 21, 2003	7.933	8.077	7.928	8.072	2,136,379	+0.14(+1.75%)
Apr 17, 2003	7.876	8.001	7.852	7.933	3,562,447	+0.09(+1.14%)
Apr 16, 2003	7.843	7.957	7.801	7.844	3,270,215	-0.09(-1.10%)
Apr 15, 2003	7.843	7.937	7.778	7.932	2,775,901	+0.09(+1.14%)
Apr 14, 2003	7.760	7.843	7.740	7.843	2,353,587	+0.06(+0.74%)
Apr 11, 2003	7.719	7.785	7.677	7.785	3,265,677	+0.04(+0.47%)
Apr 10, 2003	7.580	7.748	7.570	7.748	4,964,011	+0.21(+2.81%)
Apr 09, 2003	7.537	7.603	7.520	7.537	2,926,555	+0.04(+0.60%)
Apr 08, 2003	7.647	7.656	7.492	7.492	3,883,115	-0.19(-2.45%)
Apr 07, 2003	7.752	7.775	7.661	7.681	2,983,428	-0.05(-0.66%)
Apr 04, 2003	7.818	7.843	7.704	7.732	2,562,021	-0.06(-0.81%)
Apr 03, 2003	7.900	7.933	7.750	7.795	2,691,196	-0.11(-1.34%)
Apr 02, 2003	7.998	7.998	7.884	7.900	2,846,690	-0.10(-1.22%)
Apr 01, 2003	7.970	8.016	7.902	7.998	2,104,615	+0.03(+0.35%)
Mar 31, 2003	8.033	8.033	7.897	7.970	3,115,023	-0.06(-0.76%)
Mar 28, 2003	7.996	8.110	7.996	8.031	3,149,510	+0.03(+0.43%)
Mar 27, 2003	7.882	8.041	7.856	7.996	3,878,275	+0.11(+1.43%)
Mar 26, 2003	7.851	7.909	7.785	7.884	3,703,420	+0.05(+0.63%)
Mar 25, 2003	7.801	7.942	7.793	7.834	2,737,481	+0.04(+0.49%)
Mar 24, 2003	7.852	7.970	7.742	7.796	4,083,685	-0.06(-0.72%)
Mar 21, 2003	8.173	8.173	7.851	7.852	4,317,531	-0.23(-2.82%)
Mar 20, 2003	7.909	8.105	7.879	8.081	5,038,733	+0.17(+2.17%)
Mar 19, 2003	8.009	8.038	7.909	7.909	6,079,091	-0.10(-1.24%)
Mar 18, 2003	7.778	8.049	7.690	8.008	6,425,171	+0.23(+2.98%)
Mar 17, 2003	7.851	7.950	7.776	7.776	4,884,146	-0.08(-1.05%)
Mar 14, 2003	7.895	7.938	7.819	7.859	5,648,003	-0.04(-0.46%)
Mar 13, 2003	8.082	8.115	7.895	7.895	4,368,959	-0.17(-2.09%)
Mar 12, 2003	8.125	8.125	7.884	8.064	4,646,065	-0.06(-0.73%)
Mar 11, 2003	8.208	8.238	8.099	8.123	4,034,979	-0.06(-0.77%)
Mar 10, 2003	8.249	8.295	8.165	8.186	4,948,280	-0.06(-0.74%)
Mar 07, 2003	8.148	8.272	8.148	8.247	5,346,393	+0.02(+0.20%)
Mar 06, 2003	8.165	8.256	8.107	8.231	4,476,050	+0.05(+0.61%)
Mar 05, 2003	8.082	8.221	8.079	8.181	3,660,765	+0.10(+1.23%)
Mar 04, 2003	8.165	8.165	8.041	8.082	2,841,547	-0.02(-0.24%)