Oge Energy Corp (NY: OGE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2005	8.257	8.257	8.172	8.184	697,707	-0.07(-0.88%)
Sep 29, 2005	8.198	8.268	8.143	8.257	570,320	+0.08(+0.96%)
Sep 28, 2005	8.178	8.257	8.131	8.178	874,194	-0.05(-0.57%)
Sep 27, 2005	8.260	8.260	8.158	8.225	806,209	-0.00(-0.04%)
Sep 26, 2005	8.216	8.254	8.166	8.228	817,539	+0.01(+0.18%)
Sep 23, 2005	8.213	8.262	8.169	8.213	696,677	+0.01(+0.07%)
Sep 22, 2005	8.289	8.306	8.193	8.207	720,712	-0.13(-1.50%)
Sep 21, 2005	8.408	8.440	8.201	8.332	888,272	-0.11(-1.31%)
Sep 20, 2005	8.443	8.504	8.426	8.443	885,525	+0.03(+0.35%)
Sep 19, 2005	8.461	8.475	8.411	8.414	617,704	-0.08(-0.89%)
Sep 16, 2005	8.428	8.490	8.384	8.490	1,161,243	+0.06(+0.73%)
Sep 15, 2005	8.388	8.428	8.359	8.428	1,075,746	+0.03(+0.35%)
Sep 14, 2005	8.533	8.533	8.373	8.399	1,724,696	-0.13(-1.54%)
Sep 13, 2005	8.519	8.589	8.498	8.530	350,227	-0.03(-0.37%)
Sep 12, 2005	8.583	8.609	8.504	8.562	719,339	-0.04(-0.47%)
Sep 09, 2005	8.513	8.606	8.490	8.603	489,631	+0.12(+1.37%)
Sep 08, 2005	8.461	8.516	8.461	8.487	403,791	-0.02(-0.21%)
Sep 07, 2005	8.554	8.594	8.446	8.504	580,278	-0.03(-0.38%)
Sep 06, 2005	8.525	8.609	8.510	8.536	617,017	+0.02(+0.21%)
Sep 02, 2005	8.513	8.568	8.504	8.519	307,307	-0.01(-0.17%)
Sep 01, 2005	8.443	8.557	8.420	8.533	413,405	+0.08(+0.93%)
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%)