Oge Energy Corp (NY: OGE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2003	5.257	5.257	5.181	5.228	1,323,652	+0.07(+1.30%)
Apr 29, 2003	5.202	5.210	5.158	5.161	730,669	-0.01(-0.28%)
Apr 28, 2003	5.143	5.178	5.114	5.175	771,873	+0.03(+0.62%)
Apr 25, 2003	5.175	5.184	5.126	5.143	589,549	-0.04(-0.79%)
Apr 24, 2003	5.117	5.199	5.117	5.184	1,019,092	+0.06(+1.08%)
Apr 23, 2003	5.155	5.155	5.111	5.129	983,382	+0.02(+0.34%)
Apr 22, 2003	5.108	5.143	5.088	5.111	1,116,263	+0.01(+0.29%)
Apr 21, 2003	5.079	5.100	5.056	5.097	1,613,104	+0.00(+0.00%)
Apr 17, 2003	5.155	5.155	5.082	5.097	1,185,621	-0.05(-0.91%)
Apr 16, 2003	5.170	5.170	5.120	5.143	1,243,306	+0.01(+0.11%)
Apr 15, 2003	5.135	5.158	5.103	5.137	803,462	+0.00(+0.06%)
Apr 14, 2003	5.108	5.167	5.108	5.135	814,106	+0.04(+0.74%)
Apr 11, 2003	5.167	5.213	5.091	5.097	904,410	-0.10(-1.91%)
Apr 10, 2003	5.210	5.257	5.161	5.196	871,790	-0.01(-0.22%)
Apr 09, 2003	5.196	5.263	5.184	5.207	532,551	+0.01(+0.28%)
Apr 08, 2003	5.219	5.228	5.155	5.193	961,751	-0.12(-2.30%)
Apr 07, 2003	5.330	5.356	5.312	5.315	7,619,500	+0.02(+0.44%)
Apr 04, 2003	5.286	5.315	5.286	5.292	959,690	+0.02(+0.33%)
Apr 03, 2003	5.269	5.289	5.269	5.274	1,170,857	+0.01(+0.17%)
Apr 02, 2003	5.257	5.271	5.251	5.266	611,524	+0.01(+0.17%)
Apr 01, 2003	5.242	5.266	5.236	5.257	804,492	+0.02(+0.45%)
Mar 31, 2003	5.257	5.277	5.225	5.234	651,697	-0.04(-0.72%)
Mar 28, 2003	5.228	5.271	5.225	5.271	747,151	+0.05(+0.89%)
Mar 27, 2003	5.228	5.234	5.202	5.225	478,643	-0.02(-0.33%)
Mar 26, 2003	5.234	5.257	5.199	5.242	767,409	+0.01(+0.11%)
Mar 25, 2003	5.155	5.236	5.155	5.236	673,672	+0.03(+0.62%)
Mar 24, 2003	5.271	5.271	5.184	5.204	572,381	-0.07(-1.27%)
Mar 21, 2003	5.271	5.280	5.236	5.271	831,617	+0.03(+0.56%)
Mar 20, 2003	5.199	5.292	5.199	5.242	876,597	+0.03(+0.56%)
Mar 19, 2003	5.228	5.266	5.193	5.213	580,278	-0.02(-0.39%)
Mar 18, 2003	5.271	5.286	5.216	5.234	697,364	-0.02(-0.39%)
Mar 17, 2003	5.175	5.260	5.170	5.254	528,087	+0.05(+0.95%)
Mar 14, 2003	5.184	5.210	5.152	5.204	525,340	-0.01(-0.17%)
Mar 13, 2003	5.170	5.213	5.164	5.213	471,089	+0.06(+1.13%)
Mar 12, 2003	5.155	5.213	5.149	5.155	586,458	-0.01(-0.23%)
Mar 11, 2003	5.199	5.239	5.167	5.167	726,549	-0.02(-0.39%)
Mar 10, 2003	5.207	5.245	5.184	5.187	949,733	-0.03(-0.56%)
Mar 07, 2003	5.105	5.236	5.097	5.216	1,144,418	+0.10(+1.88%)
Mar 06, 2003	5.053	5.146	5.050	5.120	2,687,134	+0.03(+0.63%)
Mar 05, 2003	5.009	5.094	4.951	5.088	723,459	+0.09(+1.81%)
Mar 04, 2003	5.082	5.094	4.998	4.998	506,799	-0.06(-1.27%)
Mar 03, 2003	5.068	5.111	5.036	5.062	445,681	+0.00(+0.06%)
Feb 28, 2003	5.068	5.114	5.041	5.059	600,879	+0.06(+1.11%)
Feb 27, 2003	5.038	5.044	4.937	5.003	647,233	+0.06(+1.24%)
Feb 26, 2003	5.024	5.024	4.928	4.942	401,044	-0.07(-1.34%)
Feb 25, 2003	5.044	5.047	4.963	5.009	836,768	-0.03(-0.69%)
Feb 24, 2003	5.009	5.094	5.009	5.044	1,011,194	-0.02(-0.46%)
Feb 21, 2003	5.001	5.073	4.998	5.068	717,278	+0.14(+2.84%)
Feb 20, 2003	4.937	4.989	4.925	4.928	552,122	-0.07(-1.34%)
Feb 19, 2003	4.969	5.044	4.960	4.995	766,722	+0.03(+0.53%)
Feb 18, 2003	4.951	5.033	4.951	4.969	702,514	+0.00(+0.06%)
Feb 14, 2003	4.922	5.003	4.893	4.966	1,397,474	+0.16(+3.27%)
Feb 13, 2003	4.776	4.852	4.657	4.808	909,903	-0.01(-0.12%)
Feb 12, 2003	4.974	4.980	4.791	4.814	1,064,759	-0.10(-2.13%)
Feb 11, 2003	5.018	5.024	4.896	4.919	442,934	-0.06(-1.23%)
Feb 10, 2003	4.922	4.983	4.861	4.980	1,048,277	+0.10(+2.03%)
Feb 07, 2003	4.989	5.021	4.878	4.881	671,612	-0.11(-2.16%)
Feb 06, 2003	4.974	5.036	4.954	4.989	624,915	+0.02(+0.35%)
Feb 05, 2003	5.024	5.082	4.951	4.971	874,881	-0.01(-0.29%)
Feb 04, 2003	5.053	5.053	4.957	4.986	811,016	-0.05(-0.93%)