Oge Energy Corp (NY: OGE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	8.024	8.137	7.989	8.082	791,444	+0.06(+0.76%)
May 27, 2005	8.038	8.038	7.983	8.021	938,059	-0.02(-0.22%)
May 26, 2005	8.027	8.056	8.018	8.038	903,723	+0.02(+0.22%)
May 25, 2005	8.009	8.062	8.003	8.021	806,895	-0.01(-0.11%)
May 24, 2005	8.102	8.120	8.029	8.029	971,365	-0.07(-0.83%)
May 23, 2005	8.067	8.137	8.038	8.096	412,375	+0.00(+0.00%)
May 20, 2005	8.193	8.198	8.079	8.096	585,085	-0.10(-1.17%)
May 19, 2005	8.140	8.195	8.111	8.193	663,714	+0.05(+0.64%)
May 18, 2005	8.099	8.187	8.085	8.140	396,580	+0.02(+0.29%)
May 17, 2005	8.096	8.126	8.018	8.117	687,406	-0.01(-0.11%)
May 16, 2005	7.962	8.126	7.954	8.126	1,281,762	+0.17(+2.16%)
May 13, 2005	7.962	7.968	7.878	7.954	1,119,696	+0.02(+0.22%)
May 12, 2005	8.076	8.082	7.928	7.936	763,289	-0.13(-1.62%)
May 11, 2005	8.015	8.094	7.957	8.067	837,454	+0.06(+0.76%)
May 10, 2005	8.038	8.082	7.995	8.006	708,008	-0.05(-0.65%)
May 09, 2005	8.035	8.067	7.971	8.059	688,780	+0.03(+0.36%)
May 06, 2005	8.024	8.085	7.995	8.029	841,575	+0.03(+0.44%)
May 05, 2005	7.951	8.021	7.942	7.995	887,585	+0.00(+0.00%)
May 04, 2005	7.933	8.038	7.933	7.995	1,370,692	+0.06(+0.73%)
May 03, 2005	7.995	8.044	7.890	7.936	923,981	-0.08(-1.02%)
May 02, 2005	8.038	8.079	7.948	8.018	1,010,508	-0.02(-0.25%)
Apr 29, 2005	7.951	8.038	7.896	8.038	1,669,759	+0.12(+1.55%)
Apr 28, 2005	7.936	7.936	7.863	7.916	821,316	-0.02(-0.29%)
Apr 27, 2005	7.930	8.024	7.829	7.939	741,314	+0.01(+0.11%)
Apr 26, 2005	7.980	8.006	7.890	7.930	859,086	-0.04(-0.55%)
Apr 25, 2005	7.887	7.974	7.887	7.974	545,255	+0.10(+1.33%)
Apr 22, 2005	7.840	7.890	7.811	7.869	710,755	+0.03(+0.37%)
Apr 21, 2005	7.831	7.861	7.782	7.840	808,612	+0.07(+0.86%)
Apr 20, 2005	7.802	7.831	7.753	7.773	585,428	-0.04(-0.56%)
Apr 19, 2005	7.729	7.817	7.712	7.817	767,066	+0.09(+1.13%)
Apr 18, 2005	7.660	7.770	7.604	7.729	814,793	+0.06(+0.84%)
Apr 15, 2005	7.808	7.820	7.660	7.665	822,690	-0.17(-2.16%)
Apr 14, 2005	7.863	7.904	7.834	7.834	797,281	-0.03(-0.37%)
Apr 13, 2005	7.893	7.910	7.831	7.863	769,469	-0.06(-0.74%)
Apr 12, 2005	7.782	7.948	7.738	7.922	639,336	+0.13(+1.64%)
Apr 11, 2005	7.776	7.826	7.776	7.794	443,277	-0.00(-0.04%)
Apr 08, 2005	7.852	7.878	7.794	7.796	426,796	-0.08(-1.00%)
Apr 07, 2005	7.794	7.896	7.773	7.875	890,332	+0.03(+0.41%)
Apr 06, 2005	7.863	7.863	7.796	7.843	17,077,692	-0.10(-1.21%)
Apr 05, 2005	7.913	7.971	7.896	7.939	1,295,840	+0.05(+0.63%)
Apr 04, 2005	7.907	7.919	7.823	7.890	1,844,186	-0.01(-0.15%)
Apr 01, 2005	7.869	7.995	7.834	7.901	924,668	+0.05(+0.67%)
Mar 31, 2005	7.785	7.855	7.747	7.849	1,177,724	+0.07(+0.86%)
Mar 30, 2005	7.692	7.805	7.692	7.782	1,293,436	+0.09(+1.21%)
Mar 29, 2005	7.863	7.878	7.680	7.689	1,318,502	-0.13(-1.71%)
Mar 28, 2005	7.826	7.863	7.785	7.823	784,234	+0.01(+0.07%)
Mar 24, 2005	7.861	7.901	7.808	7.817	1,583,232	-0.03(-0.45%)
Mar 23, 2005	7.831	7.855	7.776	7.852	944,583	+0.01(+0.11%)
Mar 22, 2005	7.957	7.974	7.840	7.843	1,334,296	-0.10(-1.28%)
Mar 21, 2005	7.948	7.948	7.878	7.945	1,343,567	-0.00(-0.04%)
Mar 18, 2005	7.928	7.951	7.878	7.948	1,484,688	+0.02(+0.29%)
Mar 17, 2005	7.948	7.971	7.910	7.925	774,276	+0.01(+0.07%)
Mar 16, 2005	7.945	7.995	7.904	7.919	1,085,704	-0.02(-0.29%)
Mar 15, 2005	7.997	8.035	7.907	7.942	1,256,697	-0.03(-0.33%)
Mar 14, 2005	7.826	7.968	7.826	7.968	931,535	+0.13(+1.60%)
Mar 11, 2005	7.896	7.936	7.817	7.843	1,079,523	-0.05(-0.63%)
Mar 10, 2005	7.843	7.901	7.802	7.893	734,790	+0.04(+0.52%)
Mar 09, 2005	7.922	7.922	7.831	7.852	1,598,683	-0.11(-1.35%)
Mar 08, 2005	7.977	7.989	7.919	7.960	871,790	-0.02(-0.22%)
Mar 07, 2005	7.881	7.986	7.866	7.977	926,041	+0.09(+1.11%)
Mar 04, 2005	7.785	7.890	7.785	7.890	943,896	+0.12(+1.54%)
Mar 03, 2005	7.729	7.791	7.700	7.770	1,456,532	+0.04(+0.53%)
Mar 02, 2005	7.604	7.750	7.581	7.729	1,931,742	+0.13(+1.69%)