Oge Energy Corp (NY: OGE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2004	7.246	7.505	7.234	7.499	3,288,358	+0.28(+3.91%)
Feb 26, 2004	7.237	7.237	7.185	7.217	780,113	-0.04(-0.60%)
Feb 25, 2004	7.191	7.261	7.156	7.261	672,298	+0.08(+1.14%)
Feb 24, 2004	7.147	7.197	7.124	7.179	976,515	+0.05(+0.74%)
Feb 23, 2004	7.086	7.138	7.063	7.127	604,313	+0.02(+0.29%)
Feb 20, 2004	7.164	7.170	7.103	7.106	617,017	-0.09(-1.21%)
Feb 19, 2004	7.179	7.278	7.179	7.194	878,658	-0.01(-0.20%)
Feb 18, 2004	7.229	7.258	7.167	7.208	700,797	+0.00(+0.00%)
Feb 17, 2004	7.162	7.231	7.153	7.208	659,251	+0.08(+1.19%)
Feb 13, 2004	7.135	7.179	7.077	7.124	512,636	+0.01(+0.08%)
Feb 12, 2004	7.124	7.153	7.092	7.118	415,465	-0.03(-0.49%)
Feb 11, 2004	7.144	7.173	7.065	7.153	681,569	+0.01(+0.12%)
Feb 10, 2004	7.042	7.144	7.031	7.144	656,504	+0.08(+1.07%)
Feb 09, 2004	7.045	7.071	7.010	7.068	561,393	+0.00(+0.00%)
Feb 06, 2004	7.016	7.083	6.961	7.068	695,647	+0.05(+0.71%)
Feb 05, 2004	7.048	7.060	7.016	7.019	838,484	-0.02(-0.29%)
Feb 04, 2004	7.135	7.135	7.039	7.039	1,050,681	-0.12(-1.63%)
Feb 03, 2004	7.144	7.194	7.130	7.156	1,502,199	-0.03(-0.36%)
Feb 02, 2004	7.164	7.182	7.098	7.182	1,057,891	+0.07(+0.94%)
Jan 30, 2004	7.071	7.135	6.990	7.115	1,465,460	+0.07(+0.95%)
Jan 29, 2004	7.100	7.109	6.987	7.048	1,226,825	-0.03(-0.49%)
Jan 28, 2004	7.106	7.132	7.019	7.083	1,119,696	+0.08(+1.16%)
Jan 27, 2004	6.975	7.010	6.914	7.001	1,762,466	+0.03(+0.50%)
Jan 26, 2004	7.042	7.048	6.952	6.966	869,730	-0.08(-1.16%)
Jan 23, 2004	6.996	7.048	6.996	7.048	1,069,909	+0.04(+0.58%)
Jan 22, 2004	6.931	7.010	6.885	7.007	1,040,380	+0.11(+1.65%)
Jan 21, 2004	6.830	6.902	6.830	6.894	929,475	+0.05(+0.77%)
Jan 20, 2004	6.771	6.841	6.763	6.841	965,184	+0.08(+1.25%)
Jan 16, 2004	6.757	6.786	6.722	6.757	643,456	-0.01(-0.22%)
Jan 15, 2004	6.786	6.800	6.707	6.771	555,213	-0.00(-0.04%)
Jan 14, 2004	6.757	6.800	6.745	6.774	721,742	+0.00(+0.00%)
Jan 13, 2004	6.792	6.815	6.757	6.774	803,462	-0.03(-0.51%)
Jan 12, 2004	6.870	6.902	6.795	6.809	671,612	-0.06(-0.89%)
Jan 09, 2004	6.914	6.923	6.876	6.870	1,006,731	-0.02(-0.34%)
Jan 08, 2004	6.931	6.931	6.873	6.894	794,878	-0.04(-0.55%)
Jan 07, 2004	6.917	6.937	6.891	6.931	705,948	-0.07(-1.00%)
Jan 06, 2004	7.039	7.039	6.975	7.001	1,367,259	-0.02(-0.33%)
Jan 05, 2004	7.033	7.048	6.961	7.025	1,005,014	+0.02(+0.29%)
Jan 02, 2004	7.051	7.077	7.001	7.004	868,700	-0.04(-0.58%)
Dec 31, 2003	7.054	7.089	7.036	7.045	801,058	-0.03(-0.45%)
Dec 30, 2003	7.060	7.077	7.028	7.077	1,461,339	+0.05(+0.66%)
Dec 29, 2003	7.042	7.065	7.025	7.031	1,640,230	+0.01(+0.12%)
Dec 26, 2003	6.993	7.048	6.993	7.022	347,136	+0.01(+0.08%)
Dec 24, 2003	7.031	7.045	7.001	7.016	383,189	-0.01(-0.21%)
Dec 23, 2003	7.045	7.048	7.028	7.031	884,151	-0.01(-0.21%)
Dec 22, 2003	6.993	7.007	6.993	7.045	1,201,073	+0.01(+0.21%)
Dec 19, 2003	7.016	7.033	6.964	7.031	1,227,511	+0.01(+0.17%)
Dec 18, 2003	6.931	7.019	6.902	7.019	1,149,569	+0.09(+1.26%)
Dec 17, 2003	7.019	7.019	6.830	6.931	1,919,725	-0.10(-1.45%)
Dec 16, 2003	7.028	7.039	7.007	7.033	363,961	+0.00(+0.04%)
Dec 15, 2003	7.039	7.048	7.010	7.031	969,991	+0.00(+0.04%)
Dec 12, 2003	7.004	7.033	6.996	7.028	628,692	+0.01(+0.21%)
Dec 11, 2003	6.961	7.025	6.961	7.013	519,503	+0.03(+0.38%)
Dec 10, 2003	6.998	7.001	6.946	6.987	589,549	-0.00(-0.04%)
Dec 09, 2003	7.039	7.042	6.972	6.990	828,184	-0.03(-0.46%)
Dec 08, 2003	6.990	7.054	6.984	7.022	707,664	+0.02(+0.25%)
Dec 05, 2003	6.998	7.016	6.952	7.004	439,500	+0.03(+0.38%)
Dec 04, 2003	6.990	6.990	6.940	6.978	816,166	-0.05(-0.66%)
Dec 03, 2003	7.042	7.068	6.993	7.025	799,685	-0.01(-0.21%)
Dec 02, 2003	7.019	7.074	7.007	7.039	922,951	+0.03(+0.50%)