Oge Energy Corp (NY: OGE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	8.935	9.116	8.935	9.066	1,323,309	+0.17(+1.90%)
May 30, 2006	8.993	9.058	8.880	8.897	518,473	-0.09(-0.97%)
May 26, 2006	8.991	9.008	8.924	8.985	891,705	+0.01(+0.16%)
May 25, 2006	8.868	8.993	8.860	8.970	1,353,868	+0.15(+1.65%)
May 24, 2006	8.726	8.848	8.641	8.825	1,482,628	+0.12(+1.34%)
May 23, 2006	8.880	8.956	8.708	8.708	1,154,376	-0.15(-1.71%)
May 22, 2006	8.766	8.894	8.720	8.860	2,035,094	+0.06(+0.63%)
May 19, 2006	8.827	8.862	8.737	8.804	1,878,178	-0.01(-0.17%)
May 18, 2006	8.830	8.926	8.816	8.819	1,047,934	-0.01(-0.16%)
May 17, 2006	8.979	9.072	8.830	8.833	2,132,951	-0.15(-1.62%)
May 16, 2006	9.028	9.087	8.938	8.979	992,996	-0.08(-0.84%)
May 15, 2006	9.037	9.145	8.985	9.055	1,910,454	-0.04(-0.42%)
May 12, 2006	9.060	9.107	8.979	9.092	1,363,482	+0.03(+0.29%)
May 11, 2006	9.125	9.130	9.011	9.066	931,192	-0.08(-0.92%)
May 10, 2006	9.049	9.159	9.043	9.151	1,148,882	+0.08(+0.93%)
May 09, 2006	9.063	9.092	9.008	9.066	1,340,820	-0.03(-0.38%)
May 08, 2006	9.110	9.142	9.040	9.101	1,169,483	-0.04(-0.41%)
May 05, 2006	8.982	9.192	8.982	9.139	1,374,469	+0.20(+2.28%)
May 04, 2006	8.854	8.996	8.819	8.935	1,932,773	+0.05(+0.59%)
May 03, 2006	8.912	8.993	8.833	8.883	2,060,159	+0.19(+2.21%)
May 02, 2006	8.653	8.702	8.627	8.691	1,298,243	+0.04(+0.44%)
May 01, 2006	8.737	8.825	8.618	8.653	1,107,679	-0.13(-1.49%)
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%)