Oge Energy Corp (NY: OGE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2005	8.312	8.461	8.312	8.455	592,982	+0.11(+1.33%)
Aug 30, 2005	8.315	8.361	8.277	8.344	429,886	-0.01(-0.07%)
Aug 29, 2005	8.274	8.350	8.262	8.350	420,959	+0.05(+0.63%)
Aug 26, 2005	8.341	8.353	8.268	8.297	627,318	-0.08(-0.97%)
Aug 25, 2005	8.321	8.382	8.292	8.379	469,716	+0.04(+0.52%)
Aug 24, 2005	8.306	8.408	8.300	8.335	777,366	+0.02(+0.21%)
Aug 23, 2005	8.370	8.388	8.303	8.318	692,900	-0.02(-0.24%)
Aug 22, 2005	8.248	8.356	8.079	8.338	542,508	+0.09(+1.09%)
Aug 19, 2005	8.219	8.286	8.178	8.248	400,357	+0.03(+0.43%)
Aug 18, 2005	8.184	8.228	8.108	8.213	723,802	+0.02(+0.28%)
Aug 17, 2005	8.216	8.242	8.163	8.190	506,455	-0.03(-0.32%)
Aug 16, 2005	8.338	8.356	8.213	8.216	565,513	-0.14(-1.67%)
Aug 15, 2005	8.359	8.382	8.294	8.356	620,794	+0.00(+0.03%)
Aug 12, 2005	8.353	8.364	8.245	8.353	808,612	-0.04(-0.45%)
Aug 11, 2005	8.344	8.417	8.335	8.391	662,341	+0.03(+0.31%)
Aug 10, 2005	8.373	8.437	8.283	8.364	1,314,725	+0.05(+0.60%)
Aug 09, 2005	8.294	8.327	8.193	8.315	1,947,537	-0.01(-0.11%)
Aug 08, 2005	8.554	8.568	8.306	8.324	1,400,908	-0.24(-2.79%)
Aug 05, 2005	8.638	8.638	8.504	8.562	772,903	-0.08(-0.88%)
Aug 04, 2005	8.694	8.720	8.594	8.638	1,023,212	-0.11(-1.30%)
Aug 03, 2005	8.752	8.825	8.644	8.752	1,248,456	-0.03(-0.33%)
Aug 02, 2005	8.743	8.825	8.743	8.781	1,322,622	+0.02(+0.27%)
Aug 01, 2005	8.883	8.897	8.717	8.758	916,427	-0.09(-1.02%)
Jul 29, 2005	8.731	8.912	8.691	8.848	1,256,697	+0.13(+1.50%)
Jul 28, 2005	8.708	8.749	8.644	8.717	608,777	+0.02(+0.27%)
Jul 27, 2005	8.699	8.720	8.624	8.694	781,143	+0.02(+0.27%)
Jul 26, 2005	8.656	8.708	8.594	8.670	960,377	+0.09(+1.02%)
Jul 25, 2005	8.557	8.609	8.525	8.583	571,694	+0.02(+0.24%)
Jul 22, 2005	8.484	8.583	8.484	8.562	605,686	+0.07(+0.82%)
Jul 21, 2005	8.714	8.734	8.493	8.493	2,103,766	-0.19(-2.21%)
Jul 20, 2005	8.562	8.726	8.539	8.685	992,653	+0.08(+0.98%)
Jul 19, 2005	8.498	8.600	8.431	8.600	993,340	+0.13(+1.58%)
Jul 18, 2005	8.475	8.519	8.434	8.466	525,684	-0.02(-0.24%)
Jul 15, 2005	8.495	8.551	8.469	8.487	555,899	-0.02(-0.27%)
Jul 14, 2005	8.644	8.667	8.431	8.510	715,562	-0.11(-1.32%)
Jul 13, 2005	8.592	8.650	8.562	8.624	873,164	+0.06(+0.71%)
Jul 12, 2005	8.609	8.650	8.545	8.562	889,302	-0.07(-0.81%)
Jul 11, 2005	8.568	8.632	8.545	8.632	528,430	+0.08(+0.92%)
Jul 08, 2005	8.519	8.557	8.466	8.554	385,249	+0.09(+1.10%)
Jul 07, 2005	8.300	8.469	8.228	8.461	680,882	+0.03(+0.35%)
Jul 06, 2005	8.548	8.548	8.423	8.431	1,476,447	-0.21(-2.43%)
Jul 05, 2005	8.577	8.641	8.504	8.641	968,618	+0.06(+0.75%)
Jul 01, 2005	8.475	8.603	8.475	8.577	1,667,012	+0.15(+1.76%)
Jun 30, 2005	8.411	8.510	8.408	8.428	1,139,268	+0.03(+0.31%)
Jun 29, 2005	8.388	8.423	8.359	8.402	452,205	+0.01(+0.17%)
Jun 28, 2005	8.329	8.408	8.271	8.388	533,924	+0.11(+1.37%)
Jun 27, 2005	8.213	8.286	8.184	8.274	838,141	+0.05(+0.60%)
Jun 24, 2005	8.335	8.364	8.225	8.225	773,589	-0.13(-1.50%)
Jun 23, 2005	8.359	8.414	8.329	8.350	514,696	-0.01(-0.10%)
Jun 22, 2005	8.347	8.388	8.303	8.359	411,001	+0.03(+0.42%)
Jun 21, 2005	8.312	8.350	8.260	8.324	651,697	-0.02(-0.21%)
Jun 20, 2005	8.359	8.364	8.286	8.341	852,906	-0.06(-0.69%)
Jun 17, 2005	8.388	8.402	8.324	8.399	1,238,499	+0.05(+0.63%)
Jun 16, 2005	8.292	8.350	8.262	8.347	735,133	+0.05(+0.60%)
Jun 15, 2005	8.280	8.297	8.216	8.297	594,012	+0.03(+0.32%)
Jun 14, 2005	8.257	8.283	8.230	8.271	553,152	+0.01(+0.18%)
Jun 13, 2005	8.265	8.297	8.207	8.257	918,831	-0.01(-0.07%)
Jun 10, 2005	8.300	8.315	8.251	8.262	771,873	-0.00(-0.04%)
Jun 09, 2005	8.213	8.268	8.155	8.265	561,393	+0.06(+0.71%)
Jun 08, 2005	8.251	8.329	8.207	8.207	526,370	-0.04(-0.49%)
Jun 07, 2005	8.268	8.364	8.248	8.248	877,284	-0.01(-0.18%)
Jun 06, 2005	8.198	8.271	8.190	8.262	611,524	+0.04(+0.46%)
Jun 03, 2005	8.213	8.269	8.198	8.225	699,424	-0.02(-0.21%)
Jun 02, 2005	8.195	8.254	8.174	8.242	779,770	+0.03(+0.43%)