Oge Energy Corp (NY: OGE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	8.688	8.825	8.641	8.784	1,250,173	+0.08(+0.87%)
Apr 27, 2006	8.606	8.708	8.583	8.708	1,326,742	+0.08(+0.91%)
Apr 26, 2006	8.621	8.661	8.594	8.629	860,803	+0.03(+0.30%)
Apr 25, 2006	8.592	8.606	8.519	8.603	917,114	+0.03(+0.41%)
Apr 24, 2006	8.516	8.571	8.461	8.568	1,011,538	+0.05(+0.62%)
Apr 21, 2006	8.510	8.519	8.481	8.516	1,144,075	+0.05(+0.55%)
Apr 20, 2006	8.367	8.484	8.367	8.469	795,564	+0.08(+1.01%)
Apr 19, 2006	8.423	8.472	8.344	8.385	903,723	-0.05(-0.55%)
Apr 18, 2006	8.388	8.484	8.373	8.431	809,642	+0.06(+0.73%)
Apr 17, 2006	8.257	8.376	8.257	8.370	797,281	+0.08(+1.02%)
Apr 13, 2006	8.350	8.388	8.283	8.286	498,901	-0.06(-0.77%)
Apr 12, 2006	8.294	8.359	8.292	8.350	466,282	+0.06(+0.70%)
Apr 11, 2006	8.341	8.370	8.260	8.292	628,692	-0.05(-0.59%)
Apr 10, 2006	8.268	8.379	8.242	8.341	745,777	+0.07(+0.81%)
Apr 07, 2006	8.388	8.394	8.239	8.274	503,022	-0.09(-1.11%)
Apr 06, 2006	8.446	8.487	8.327	8.367	1,888,822	-0.21(-2.44%)
Apr 05, 2006	8.621	8.624	8.574	8.577	797,281	-0.06(-0.64%)
Apr 04, 2006	8.560	8.661	8.533	8.632	1,068,879	+0.06(+0.65%)
Apr 03, 2006	8.420	8.592	8.417	8.577	1,887,792	+0.13(+1.55%)
Mar 31, 2006	8.548	8.554	8.367	8.446	1,244,679	-0.06(-0.68%)
Mar 30, 2006	8.580	8.586	8.452	8.504	1,078,493	-0.08(-0.88%)
Mar 29, 2006	8.493	8.621	8.449	8.580	848,442	+0.10(+1.24%)
Mar 28, 2006	8.519	8.519	8.437	8.475	2,086,941	-0.03(-0.34%)
Mar 27, 2006	8.557	8.562	8.446	8.504	693,243	-0.06(-0.68%)
Mar 24, 2006	8.533	8.577	8.504	8.562	522,250	+0.03(+0.34%)
Mar 23, 2006	8.513	8.545	8.426	8.533	1,016,345	+0.00(+0.03%)
Mar 22, 2006	8.446	8.536	8.402	8.530	640,709	+0.08(+0.93%)
Mar 21, 2006	8.414	8.466	8.376	8.452	750,584	+0.02(+0.24%)
Mar 20, 2006	8.516	8.542	8.417	8.431	567,573	-0.09(-1.03%)
Mar 17, 2006	8.472	8.519	8.402	8.519	1,159,183	+0.05(+0.55%)
Mar 16, 2006	8.431	8.487	8.431	8.472	665,431	+0.07(+0.80%)
Mar 15, 2006	8.327	8.408	8.324	8.405	609,807	+0.08(+0.98%)
Mar 14, 2006	8.286	8.341	8.268	8.324	928,101	+0.03(+0.35%)
Mar 13, 2006	8.300	8.303	8.213	8.294	1,035,230	+0.14(+1.71%)
Mar 10, 2006	8.102	8.155	8.062	8.155	474,866	+0.06(+0.68%)
Mar 09, 2006	8.062	8.126	8.038	8.099	912,650	+0.03(+0.36%)
Mar 08, 2006	7.968	8.079	7.919	8.070	614,957	+0.06(+0.73%)
Mar 07, 2006	8.012	8.067	7.945	8.012	759,168	-0.03(-0.33%)
Mar 06, 2006	8.140	8.140	8.012	8.038	614,270	-0.12(-1.50%)
Mar 03, 2006	8.268	8.297	8.143	8.161	1,122,443	-0.11(-1.30%)
Mar 02, 2006	8.292	8.292	8.187	8.268	683,629	-0.05(-0.56%)
Mar 01, 2006	8.411	8.411	8.286	8.315	1,113,172	-0.06(-0.70%)
Feb 28, 2006	8.443	8.417	8.332	8.373	1,423,570	-0.07(-0.83%)
Feb 27, 2006	8.169	8.443	8.152	8.443	1,271,461	+0.29(+3.61%)
Feb 24, 2006	8.149	8.228	8.067	8.149	646,890	+0.04(+0.54%)
Feb 23, 2006	8.146	8.160	8.096	8.105	735,133	-0.05(-0.61%)
Feb 22, 2006	8.096	8.155	8.070	8.155	518,130	+0.09(+1.08%)
Feb 21, 2006	8.050	8.096	7.995	8.067	1,068,192	+0.02(+0.22%)
Feb 17, 2006	7.904	8.067	7.884	8.050	1,205,193	+0.16(+1.99%)
Feb 16, 2006	7.794	7.904	7.794	7.893	1,178,411	+0.13(+1.69%)
Feb 15, 2006	7.820	7.869	7.750	7.762	487,227	-0.06(-0.74%)
Feb 14, 2006	7.811	7.834	7.743	7.820	537,701	+0.00(+0.04%)
Feb 13, 2006	7.712	7.834	7.712	7.817	799,685	+0.09(+1.21%)
Feb 10, 2006	7.674	7.756	7.671	7.724	623,884	+0.03(+0.38%)
Feb 09, 2006	7.750	7.770	7.674	7.695	623,198	-0.02(-0.30%)
Feb 08, 2006	7.744	7.753	7.697	7.718	905,096	-0.02(-0.30%)
Feb 07, 2006	7.805	7.817	7.732	7.741	1,091,197	-0.09(-1.19%)
Feb 06, 2006	7.799	7.875	7.747	7.834	820,630	+0.07(+0.94%)
Feb 03, 2006	7.796	7.808	7.744	7.762	375,979	-0.05(-0.63%)
Feb 02, 2006	7.913	7.951	7.767	7.811	549,375	-0.14(-1.72%)