Oge Energy Corp (NY: OGE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2003	6.308	6.332	6.262	6.329	898,229	+0.02(+0.32%)
Aug 28, 2003	6.279	6.320	6.262	6.308	1,534,475	+0.04(+0.60%)
Aug 27, 2003	6.267	6.285	6.262	6.270	746,121	-0.00(-0.05%)
Aug 26, 2003	6.276	6.285	6.233	6.273	1,379,276	-0.01(-0.23%)
Aug 25, 2003	6.276	6.288	6.235	6.288	1,519,367	-0.00(-0.05%)
Aug 22, 2003	6.349	6.352	6.233	6.291	8,690,783	-0.09(-1.37%)
Aug 21, 2003	6.198	6.381	6.168	6.378	2,641,811	+0.18(+2.91%)
Aug 20, 2003	6.171	6.198	6.110	6.198	1,189,398	+0.03(+0.42%)
Aug 19, 2003	6.116	6.192	6.116	6.171	1,448,978	-0.05(-0.75%)
Aug 18, 2003	6.238	6.241	6.192	6.218	752,301	-0.01(-0.09%)
Aug 15, 2003	6.291	6.311	6.157	6.224	451,518	-0.02(-0.37%)
Aug 14, 2003	6.297	6.297	6.198	6.247	455,295	+0.01(+0.14%)
Aug 13, 2003	6.346	6.349	6.233	6.238	792,131	-0.06(-0.97%)
Aug 12, 2003	6.247	6.311	6.218	6.300	756,078	+0.05(+0.84%)
Aug 11, 2003	6.139	6.247	6.116	6.247	1,159,526	+0.15(+2.39%)
Aug 08, 2003	6.029	6.116	6.029	6.101	983,039	+0.01(+0.24%)
Aug 07, 2003	6.034	6.096	6.023	6.087	1,156,092	+0.03(+0.48%)
Aug 06, 2003	5.810	6.058	5.796	6.058	1,917,321	+0.29(+5.10%)
Aug 05, 2003	5.781	5.819	5.749	5.764	911,963	-0.05(-0.80%)
Aug 04, 2003	5.796	5.828	5.737	5.810	2,052,605	+0.04(+0.76%)
Aug 01, 2003	5.825	5.825	5.711	5.767	440,874	-0.03(-0.60%)
Jul 31, 2003	5.912	5.912	5.767	5.801	850,159	-0.06(-1.04%)
Jul 30, 2003	5.813	5.868	5.769	5.863	864,923	+0.09(+1.62%)
Jul 29, 2003	5.796	5.804	5.740	5.769	1,112,829	+0.00(+0.05%)
Jul 28, 2003	5.781	5.799	5.679	5.767	1,501,856	-0.04(-0.75%)
Jul 25, 2003	5.834	5.860	5.796	5.810	838,828	-0.02(-0.40%)
Jul 24, 2003	5.866	5.866	5.804	5.834	909,217	+0.03(+0.45%)
Jul 23, 2003	5.839	5.866	5.781	5.807	584,398	-0.02(-0.35%)
Jul 22, 2003	5.854	5.866	5.767	5.828	1,159,869	+0.01(+0.20%)
Jul 21, 2003	5.918	5.941	5.813	5.816	871,104	-0.09(-1.48%)
Jul 18, 2003	5.892	5.941	5.868	5.903	875,911	-0.00(-0.05%)
Jul 17, 2003	5.912	5.935	5.822	5.906	912,994	-0.03(-0.59%)
Jul 16, 2003	6.113	6.142	5.868	5.941	1,395,758	-0.14(-2.35%)
Jul 15, 2003	6.233	6.233	6.055	6.084	955,914	-0.10(-1.65%)
Jul 14, 2003	6.189	6.227	6.134	6.186	888,272	+0.03(+0.47%)
Jul 11, 2003	6.122	6.174	6.122	6.157	453,921	+0.03(+0.57%)
Jul 10, 2003	6.218	6.224	6.116	6.122	811,016	-0.10(-1.64%)
Jul 09, 2003	6.250	6.256	6.192	6.224	869,043	-0.02(-0.37%)
Jul 08, 2003	6.233	6.291	6.224	6.247	899,259	-0.04(-0.69%)
Jul 07, 2003	6.320	6.372	6.288	6.291	9,905,933	+0.01(+0.14%)
Jul 03, 2003	6.334	6.334	6.276	6.282	400,701	-0.02(-0.37%)
Jul 02, 2003	6.334	6.334	6.267	6.305	765,349	-0.04(-0.60%)
Jul 01, 2003	6.227	6.364	6.227	6.343	934,282	+0.12(+1.92%)
Jun 30, 2003	6.262	6.300	6.221	6.224	1,712,335	+0.06(+0.90%)
Jun 27, 2003	6.238	6.302	6.163	6.168	692,213	-0.11(-1.72%)
Jun 26, 2003	6.262	6.334	6.238	6.276	1,151,629	+0.06(+0.94%)
Jun 25, 2003	6.247	6.291	6.209	6.218	789,384	+0.02(+0.28%)
Jun 24, 2003	6.142	6.227	6.142	6.200	749,211	+0.06(+0.95%)
Jun 23, 2003	6.195	6.218	6.128	6.142	979,262	-0.05(-0.85%)
Jun 20, 2003	6.259	6.259	6.151	6.195	1,026,302	-0.01(-0.14%)
Jun 19, 2003	6.215	6.256	6.189	6.203	658,220	-0.01(-0.19%)
Jun 18, 2003	6.270	6.297	6.168	6.215	879,688	-0.03(-0.42%)
Jun 17, 2003	6.302	6.302	6.174	6.241	804,492	-0.00(-0.05%)
Jun 16, 2003	6.189	6.262	6.180	6.244	925,011	+0.11(+1.85%)
Jun 13, 2003	6.247	6.267	6.131	6.131	813,076	-0.08(-1.22%)
Jun 12, 2003	6.189	6.227	6.145	6.206	830,931	+0.05(+0.85%)
Jun 11, 2003	6.113	6.157	6.081	6.154	649,636	+0.06(+1.00%)
Jun 10, 2003	6.072	6.104	6.043	6.093	876,254	+0.03(+0.53%)
Jun 09, 2003	6.131	6.157	6.078	6.061	1,013,598	-0.05(-0.76%)
Jun 06, 2003	6.174	6.195	6.099	6.107	1,622,032	-0.05(-0.85%)
Jun 05, 2003	6.241	6.241	6.148	6.160	1,076,776	-0.09(-1.40%)
Jun 04, 2003	6.247	6.314	6.168	6.247	1,407,775	+0.00(+0.05%)
Jun 03, 2003	6.233	6.247	6.174	6.244	1,158,839	+0.05(+0.85%)
Jun 02, 2003	6.180	6.273	6.168	6.192	1,021,152	+0.04(+0.66%)
May 30, 2003	6.110	6.195	6.087	6.151	1,398,161	+0.07(+1.10%)
May 29, 2003	6.160	6.241	6.058	6.084	1,354,554	-0.09(-1.42%)
May 28, 2003	6.407	6.422	6.116	6.171	1,383,397	-0.22(-3.42%)
May 27, 2003	6.233	6.480	6.209	6.390	2,412,446	+0.22(+3.49%)
May 23, 2003	5.927	6.233	5.901	6.174	1,690,360	+0.27(+4.54%)
May 22, 2003	5.819	6.000	5.804	5.906	1,170,514	+0.10(+1.65%)
May 21, 2003	5.796	5.854	5.784	5.810	1,068,192	+0.02(+0.30%)
May 20, 2003	5.796	5.927	5.772	5.793	1,618,942	+0.06(+1.12%)
May 19, 2003	5.898	5.909	5.729	5.729	2,314,589	+0.01(+0.10%)
May 16, 2003	5.475	5.723	5.475	5.723	1,809,850	+0.28(+5.19%)
May 15, 2003	5.417	5.440	5.388	5.440	1,408,119	+0.05(+0.97%)
May 14, 2003	5.370	5.400	5.344	5.388	572,724	+0.01(+0.27%)
May 13, 2003	5.353	5.420	5.353	5.373	674,358	-0.01(-0.16%)
May 12, 2003	5.368	5.499	5.362	5.382	672,642	+0.00(+0.00%)
May 09, 2003	5.359	5.397	5.324	5.382	930,162	+0.03(+0.60%)
May 08, 2003	5.318	5.359	5.309	5.350	431,260	+0.02(+0.33%)
May 07, 2003	5.303	5.344	5.303	5.333	772,216	+0.00(+0.00%)
May 06, 2003	5.330	5.347	5.315	5.333	652,727	+0.00(+0.05%)
May 05, 2003	5.333	5.341	5.280	5.330	734,446	+0.06(+1.05%)
May 02, 2003	5.228	5.274	5.228	5.274	817,883	+0.06(+1.17%)
May 01, 2003	5.242	5.254	5.146	5.213	850,845	-0.01(-0.28%)
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%)
Feb 03, 2003	5.006	5.047	4.954	5.033	486,197	+0.06(+1.11%)
Jan 31, 2003	5.009	5.009	4.922	4.977	794,878	+0.04(+0.83%)
Jan 30, 2003	5.068	5.068	4.928	4.937	571,007	-0.06(-1.17%)
Jan 29, 2003	5.024	5.033	4.942	4.995	636,245	-0.02(-0.46%)
Jan 28, 2003	4.870	5.068	4.870	5.018	1,743,238	+0.13(+2.68%)
Jan 27, 2003	4.884	4.942	4.776	4.887	2,527,129	+0.00(+0.06%)
Jan 24, 2003	4.916	4.945	4.884	4.884	1,466,490	-0.12(-2.39%)
Jan 23, 2003	4.980	5.038	4.922	5.003	508,172	+0.02(+0.47%)
Jan 22, 2003	4.992	4.995	4.887	4.980	1,121,413	-0.03(-0.52%)
Jan 21, 2003	5.068	5.094	5.001	5.006	685,003	-0.00(-0.06%)
Jan 17, 2003	5.140	5.140	5.001	5.009	497,185	-0.09(-1.77%)
Jan 16, 2003	5.097	5.140	5.056	5.100	930,848	+0.01(+0.11%)
Jan 15, 2003	5.187	5.202	5.094	5.094	738,567	-0.10(-1.85%)
Jan 14, 2003	5.170	5.210	5.158	5.190	729,639	+0.02(+0.34%)
Jan 13, 2003	5.266	5.271	5.170	5.172	808,612	-0.06(-1.22%)
Jan 10, 2003	5.254	5.266	5.187	5.236	650,667	-0.02(-0.33%)
Jan 09, 2003	5.271	5.350	5.213	5.254	916,770	-0.02(-0.33%)
Jan 08, 2003	5.271	5.341	5.263	5.271	1,451,039	-0.10(-1.95%)
Jan 07, 2003	5.592	5.595	5.368	5.376	8,974,741	-0.22(-3.85%)
Jan 06, 2003	5.353	5.641	5.353	5.592	1,435,587	+0.24(+4.52%)
Jan 03, 2003	5.286	5.362	5.271	5.350	811,016	+0.06(+1.21%)
Jan 02, 2003	5.149	5.286	5.132	5.286	680,882	+0.16(+3.12%)
Dec 31, 2002	5.111	5.202	5.097	5.126	606,716	+0.00(+0.06%)
Dec 30, 2002	5.091	5.129	5.073	5.123	473,149	+0.04(+0.74%)
Dec 27, 2002	5.068	5.120	5.050	5.085	627,318	+0.02(+0.34%)
Dec 26, 2002	5.111	5.140	5.065	5.068	406,538	-0.05(-0.91%)
Dec 24, 2002	5.097	5.184	5.079	5.114	309,023	+0.03(+0.69%)
Dec 23, 2002	5.068	5.085	5.030	5.079	415,465	+0.00(+0.06%)
Dec 20, 2002	5.117	5.117	5.024	5.076	561,393	-0.01(-0.29%)
Dec 19, 2002	5.076	5.105	5.033	5.091	1,017,375	-0.01(-0.11%)
Dec 18, 2002	5.044	5.100	5.038	5.097	743,030	+0.04(+0.86%)
Dec 17, 2002	4.980	5.097	4.980	5.053	687,749	+0.03(+0.64%)
Dec 16, 2002	4.937	5.021	4.913	5.021	1,063,042	+0.08(+1.71%)
Dec 13, 2002	4.907	4.963	4.884	4.937	619,077	+0.05(+1.01%)
Dec 12, 2002	4.893	4.951	4.875	4.887	596,072	-0.02(-0.36%)
Dec 11, 2002	4.835	4.904	4.803	4.904	793,504	+0.07(+1.45%)
Dec 10, 2002	4.840	4.864	4.782	4.835	620,794	+0.00(+0.06%)
Dec 09, 2002	4.762	4.878	4.747	4.832	948,703	+0.03(+0.55%)
Dec 06, 2002	4.738	4.805	4.669	4.805	511,949	+0.07(+1.41%)
Dec 05, 2002	4.695	4.776	4.666	4.738	486,884	+0.03(+0.74%)
Dec 04, 2002	4.689	4.800	4.689	4.704	1,532,415	-0.15(-3.00%)
Dec 03, 2002	4.689	4.849	4.674	4.849	649,293	+0.14(+2.90%)
Dec 02, 2002	4.867	4.896	4.677	4.712	689,123	-0.08(-1.70%)
Nov 29, 2002	4.794	4.835	4.750	4.794	303,530	-0.01(-0.18%)
Nov 27, 2002	4.820	4.875	4.753	4.803	1,035,230	+0.06(+1.17%)
Nov 26, 2002	4.747	4.776	4.706	4.747	1,094,631	+0.00(+0.00%)
Nov 25, 2002	4.572	4.776	4.572	4.747	1,058,922	+0.19(+4.09%)
Nov 22, 2002	4.500	4.572	4.456	4.561	1,842,469	+0.05(+1.10%)
Nov 21, 2002	4.479	4.529	4.427	4.511	1,072,999	+0.04(+0.91%)
Nov 20, 2002	4.471	4.508	4.433	4.471	1,020,465	-0.00(-0.07%)
Nov 19, 2002	4.430	4.473	4.421	4.473	1,021,839	+0.03(+0.79%)
Nov 18, 2002	4.520	4.555	4.412	4.438	1,508,036	-0.08(-1.80%)
Nov 15, 2002	4.444	4.529	4.441	4.520	1,129,654	+0.01(+0.19%)
Nov 14, 2002	4.500	4.616	4.485	4.511	780,457	+0.01(+0.26%)
Nov 13, 2002	4.508	4.529	4.412	4.500	736,163	-0.01(-0.13%)
Nov 12, 2002	4.526	4.599	4.485	4.505	862,176	-0.09(-2.03%)
Nov 11, 2002	4.602	4.602	4.538	4.599	904,410	-0.04(-0.82%)
Nov 08, 2002	4.660	4.756	4.637	4.637	835,394	-0.11(-2.27%)
Nov 07, 2002	4.934	4.934	4.660	4.744	1,282,792	-0.19(-3.84%)
Nov 06, 2002	4.835	4.945	4.817	4.934	1,094,288	+0.09(+1.86%)
Nov 05, 2002	4.878	4.890	4.741	4.843	1,056,518	-0.05(-1.01%)
Nov 04, 2002	4.791	4.937	4.724	4.893	1,282,792	+0.16(+3.32%)
Nov 01, 2002	4.634	4.736	4.529	4.736	1,065,102	+0.09(+1.94%)
Oct 31, 2002	4.616	4.718	4.543	4.645	1,568,811	+0.08(+1.66%)
Oct 30, 2002	4.523	4.570	4.473	4.570	663,028	+0.12(+2.68%)
Oct 29, 2002	4.468	4.473	4.401	4.450	894,795	-0.03(-0.59%)
Oct 28, 2002	4.404	4.479	4.369	4.476	992,310	+0.08(+1.86%)
Oct 25, 2002	4.386	4.424	4.325	4.395	1,120,040	+0.00(+0.07%)
Oct 24, 2002	4.383	4.500	4.354	4.392	1,290,346	+0.01(+0.20%)
Oct 23, 2002	4.325	4.471	4.267	4.383	908,530	+0.08(+1.90%)
Oct 22, 2002	4.322	4.485	4.281	4.302	1,987,367	-0.02(-0.54%)
Oct 21, 2002	4.165	4.325	4.136	4.325	2,005,565	+0.15(+3.48%)
Oct 18, 2002	4.153	4.211	4.037	4.179	1,726,070	+0.03(+0.70%)
Oct 17, 2002	4.106	4.197	4.005	4.150	2,098,272	+0.06(+1.50%)
Oct 16, 2002	4.077	4.185	4.054	4.089	2,535,713	-0.08(-2.02%)
Oct 15, 2002	4.229	4.252	3.990	4.173	6,760,756	-0.12(-2.85%)
Oct 14, 2002	4.077	4.386	4.034	4.296	4,213,369	-0.31(-6.76%)
Oct 11, 2002	4.995	5.024	4.604	4.607	3,353,939	-0.29(-5.95%)
Oct 10, 2002	4.520	4.977	4.520	4.899	1,370,006	+0.38(+8.38%)
Oct 09, 2002	4.747	4.747	4.471	4.520	2,325,920	-0.28(-5.88%)
Oct 08, 2002	4.893	4.919	4.543	4.803	1,600,057	-0.17(-3.45%)
Oct 07, 2002	4.945	5.073	4.934	4.974	1,429,407	+0.05(+0.95%)
Oct 04, 2002	5.018	5.038	4.893	4.928	1,272,491	-0.08(-1.63%)
Oct 03, 2002	5.085	5.184	4.966	5.009	1,233,692	-0.09(-1.83%)
Oct 02, 2002	5.236	5.242	5.097	5.103	1,828,048	-0.14(-2.67%)
Oct 01, 2002	4.951	5.341	4.928	5.242	2,721,127	+0.33(+6.70%)
Sep 30, 2002	4.910	4.966	4.843	4.913	1,175,321	+0.00(+0.06%)
Sep 27, 2002	5.012	5.038	4.893	4.910	1,260,817	-0.12(-2.37%)
Sep 26, 2002	4.966	5.085	4.966	5.030	897,199	+0.06(+1.29%)
Sep 25, 2002	4.875	5.009	4.864	4.966	1,220,987	+0.09(+1.85%)
Sep 24, 2002	4.899	4.922	4.840	4.875	1,896,033	-0.09(-1.82%)
Sep 23, 2002	5.024	5.024	4.864	4.966	2,511,334	-0.06(-1.16%)
Sep 20, 2002	5.038	5.059	4.902	5.024	2,385,321	-0.04(-0.81%)
Sep 19, 2002	5.199	5.219	5.047	5.065	1,081,927	-0.15(-2.85%)
Sep 18, 2002	5.155	5.330	5.135	5.213	681,226	+0.04(+0.85%)
Sep 17, 2002	5.333	5.333	5.149	5.170	870,760	-0.16(-3.06%)
Sep 16, 2002	5.344	5.356	5.213	5.333	538,731	+0.05(+0.88%)
Sep 13, 2002	5.341	5.344	5.242	5.286	1,178,067	-0.06(-1.04%)
Sep 12, 2002	5.464	5.464	5.315	5.341	518,130	-0.16(-2.91%)
Sep 11, 2002	5.528	5.548	5.461	5.502	359,154	+0.00(+0.05%)
Sep 10, 2002	5.592	5.615	5.461	5.499	953,510	-0.11(-1.97%)
Sep 09, 2002	5.577	5.650	5.534	5.609	693,930	+0.00(+0.05%)
Sep 06, 2002	5.606	5.621	5.569	5.606	601,223	+0.04(+0.79%)
Sep 05, 2002	5.592	5.688	5.563	5.563	752,301	-0.05(-0.83%)
Sep 04, 2002	5.563	5.618	5.464	5.609	739,597	+0.07(+1.21%)