Oge Energy Corp (NY: OGE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2008	8.929	9.078	8.890	9.078	2,295,117	+0.15(+1.66%)
Mar 28, 2008	8.897	8.993	8.892	8.929	1,801,592	+0.03(+0.36%)
Mar 27, 2008	8.900	9.008	8.874	8.897	899,946	+0.01(+0.10%)
Mar 26, 2008	8.950	8.996	8.868	8.889	760,198	-0.08(-0.91%)
Mar 25, 2008	8.892	8.991	8.842	8.970	1,097,721	+0.08(+0.88%)
Mar 24, 2008	8.871	8.996	8.807	8.892	2,349,955	+0.07(+0.79%)
Mar 21, 2008	8.752	8.848	8.686	8.822	1,494,302	+0.00(+0.00%)
Mar 20, 2008	8.752	8.848	8.686	8.822	1,494,302	+0.03(+0.30%)
Mar 19, 2008	8.886	9.015	8.763	8.795	1,387,517	-0.08(-0.89%)
Mar 18, 2008	8.938	8.991	8.752	8.874	2,263,772	+0.06(+0.73%)
Mar 17, 2008	8.886	8.886	8.726	8.810	1,765,041	-0.08(-0.85%)
Mar 14, 2008	9.168	9.194	8.833	8.886	1,742,774	-0.23(-2.49%)
Mar 13, 2008	9.060	9.127	8.959	9.113	1,211,631	+0.01(+0.13%)
Mar 12, 2008	9.325	9.372	9.069	9.101	1,035,175	-0.19(-2.04%)
Mar 11, 2008	9.325	9.349	9.226	9.291	1,388,547	+0.12(+1.33%)
Mar 10, 2008	9.229	9.340	9.034	9.168	1,681,433	-0.03(-0.35%)
Mar 07, 2008	9.226	9.247	9.095	9.200	1,025,736	-0.04(-0.41%)
Mar 06, 2008	9.325	9.407	9.238	9.238	1,616,380	-0.14(-1.46%)
Mar 05, 2008	9.407	9.457	9.323	9.375	1,566,751	-0.06(-0.62%)
Mar 04, 2008	9.311	9.553	9.311	9.433	1,568,468	+0.05(+0.50%)
Mar 03, 2008	9.465	9.497	9.320	9.387	1,465,075	-0.07(-0.74%)
Feb 29, 2008	9.777	9.777	9.410	9.457	1,480,911	-0.40(-4.08%)
Feb 28, 2008	10.15	10.15	9.660	9.858	1,092,828	+0.08(+0.83%)
Feb 27, 2008	9.841	9.893	9.727	9.777	1,860,324	-0.08(-0.83%)
Feb 26, 2008	9.751	9.858	9.701	9.858	982,661	+0.04(+0.45%)
Feb 25, 2008	9.777	9.832	9.739	9.815	1,201,076	+0.05(+0.51%)
Feb 22, 2008	9.675	9.765	9.582	9.765	915,054	+0.12(+1.24%)
Feb 21, 2008	9.736	9.786	9.605	9.646	1,863,479	-0.03(-0.30%)
Feb 20, 2008	9.480	9.675	9.439	9.675	1,008,448	+0.16(+1.65%)
Feb 19, 2008	9.593	9.643	9.480	9.518	805,865	+0.00(+0.00%)
Feb 18, 2008	9.422	9.522	9.419	9.518	0	+0.00(+0.00%)
Feb 15, 2008	9.422	9.522	9.419	9.518	1,322,622	+0.04(+0.43%)
Feb 14, 2008	9.585	9.678	9.454	9.477	1,291,376	-0.13(-1.30%)
Feb 13, 2008	9.695	9.751	9.567	9.602	724,489	-0.05(-0.48%)
Feb 12, 2008	9.608	9.675	9.541	9.649	451,518	+0.07(+0.76%)
Feb 11, 2008	9.553	9.588	9.445	9.576	1,039,007	-0.00(-0.03%)
Feb 08, 2008	9.550	9.620	9.500	9.579	967,244	+0.02(+0.21%)
Feb 07, 2008	9.506	9.576	9.462	9.558	1,721,428	+0.01(+0.12%)
Feb 06, 2008	9.512	9.660	9.500	9.547	1,699,631	+0.07(+0.71%)
Feb 05, 2008	9.643	9.739	9.468	9.480	800,275	-0.31(-3.12%)
Feb 04, 2008	9.623	9.871	9.599	9.786	1,055,488	+0.16(+1.69%)
Feb 01, 2008	9.532	9.684	9.392	9.623	2,113,037	+0.10(+1.02%)
Jan 31, 2008	9.384	9.544	9.360	9.525	2,521,068	+0.02(+0.23%)
Jan 30, 2008	9.381	9.681	9.372	9.503	1,558,854	+0.05(+0.52%)
Jan 29, 2008	9.422	9.471	9.340	9.454	1,734,310	+0.15(+1.63%)
Jan 28, 2008	9.157	9.404	9.157	9.302	1,660,186	+0.13(+1.40%)
Jan 25, 2008	9.369	9.413	9.154	9.174	1,717,496	-0.14(-1.47%)
Jan 24, 2008	9.535	9.558	9.273	9.311	2,454,498	-0.24(-2.47%)
Jan 23, 2008	9.465	9.602	9.328	9.547	3,217,536	-0.02(-0.18%)
Jan 22, 2008	9.518	9.844	9.465	9.564	2,236,986	-0.37(-3.72%)
Jan 21, 2008	10.12	10.15	9.847	9.934	0	+0.00(+0.00%)
Jan 18, 2008	10.12	10.15	9.847	9.934	1,852,083	-0.17(-1.64%)
Jan 17, 2008	10.34	10.35	10.09	10.10	2,448,843	-0.20(-1.95%)
Jan 16, 2008	10.28	10.44	10.26	10.30	1,109,134	+0.01(+0.11%)
Jan 15, 2008	10.29	10.41	10.27	10.29	985,820	-0.12(-1.17%)
Jan 14, 2008	10.40	10.44	10.30	10.41	1,069,566	+0.04(+0.42%)
Jan 11, 2008	10.30	10.45	10.26	10.37	1,277,985	+0.03(+0.34%)
Jan 10, 2008	10.13	10.41	10.13	10.33	2,324,375	+0.17(+1.63%)
Jan 09, 2008	10.04	10.17	9.963	10.17	2,010,028	+0.10(+1.01%)
Jan 08, 2008	10.19	10.24	10.05	10.07	1,276,955	-0.15(-1.45%)
Jan 07, 2008	10.27	10.33	10.16	10.21	1,511,841	-0.03(-0.31%)
Jan 04, 2008	10.21	10.34	10.21	10.25	1,111,112	-0.08(-0.76%)
Jan 03, 2008	10.38	10.46	10.30	10.32	1,011,950	-0.06(-0.59%)
Jan 02, 2008	10.52	10.55	10.32	10.39	1,250,516	-0.18(-1.74%)
Jan 01, 2008	10.61	10.63	10.50	10.57	0	+0.00(+0.00%)
Dec 31, 2007	10.61	10.63	10.50	10.57	1,220,843	-0.05(-0.47%)
Dec 28, 2007	10.65	10.67	10.56	10.62	483,450	+0.03(+0.30%)
Dec 27, 2007	10.57	10.67	10.55	10.59	510,919	+0.00(+0.03%)
Dec 26, 2007	10.55	10.66	10.55	10.58	632,283	-0.06(-0.55%)
Dec 24, 2007	10.64	10.65	10.58	10.64	265,760	+0.01(+0.05%)
Dec 21, 2007	10.70	10.70	10.41	10.64	3,760,828	+0.07(+0.69%)
Dec 20, 2007	10.72	10.75	10.44	10.56	1,024,586	-0.10(-0.96%)
Dec 19, 2007	10.62	10.75	10.62	10.67	1,097,701	+0.01(+0.08%)
Dec 18, 2007	10.58	10.68	10.51	10.66	913,680	+0.15(+1.44%)
Dec 17, 2007	10.54	10.63	10.47	10.51	704,231	-0.13(-1.21%)
Dec 14, 2007	10.61	10.73	10.59	10.63	2,197,160	-0.02(-0.16%)
Dec 13, 2007	10.38	10.65	10.38	10.65	1,975,692	+0.18(+1.75%)
Dec 12, 2007	10.74	10.74	10.35	10.47	1,294,123	+0.07(+0.70%)
Dec 11, 2007	10.72	10.77	10.39	10.39	1,305,856	-0.32(-2.96%)
Dec 10, 2007	10.85	10.91	10.71	10.71	653,757	-0.12(-1.10%)
Dec 07, 2007	10.79	10.85	10.72	10.83	765,009	+0.05(+0.43%)
Dec 06, 2007	10.66	10.79	10.63	10.78	637,966	+0.09(+0.84%)
Dec 05, 2007	10.70	10.73	10.63	10.69	547,315	+0.12(+1.10%)
Dec 04, 2007	10.37	10.62	10.37	10.58	588,862	+0.09(+0.86%)
Dec 03, 2007	10.28	10.53	10.28	10.49	1,006,408	+0.12(+1.15%)
Nov 30, 2007	10.41	10.45	10.30	10.37	1,650,874	+0.01(+0.14%)
Nov 29, 2007	10.42	10.55	10.33	10.35	1,402,281	-0.13(-1.19%)
Nov 28, 2007	10.44	10.50	10.37	10.48	1,136,864	+0.04(+0.36%)
Nov 27, 2007	10.48	10.57	10.39	10.44	1,816,717	-0.01(-0.14%)
Nov 26, 2007	10.49	10.67	10.42	10.46	948,703	-0.05(-0.47%)
Nov 23, 2007	10.55	10.59	10.44	10.51	623,884	+0.00(+0.00%)
Nov 21, 2007	10.53	10.67	10.48	10.51	1,422,196	-0.10(-0.96%)
Nov 20, 2007	10.39	10.63	10.39	10.61	2,031,660	+0.20(+1.87%)
Nov 19, 2007	10.24	10.44	10.22	10.41	1,807,450	+0.09(+0.87%)
Nov 16, 2007	10.34	10.39	10.17	10.32	816,980	-0.00(-0.03%)
Nov 15, 2007	10.21	10.38	10.14	10.32	1,415,113	+0.13(+1.26%)
Nov 14, 2007	10.40	10.41	10.20	10.20	2,210,551	-0.19(-1.80%)
Nov 13, 2007	10.44	10.44	10.25	10.38	1,186,995	+0.04(+0.37%)
Nov 12, 2007	10.41	10.51	10.34	10.34	1,625,465	-0.12(-1.14%)
Nov 09, 2007	10.52	10.56	10.41	10.46	1,425,287	-0.14(-1.35%)
Nov 08, 2007	10.48	10.63	10.43	10.61	1,264,594	+0.17(+1.67%)
Nov 07, 2007	10.56	10.62	10.43	10.43	1,191,458	-0.24(-2.29%)
Nov 06, 2007	10.56	10.70	10.47	10.68	1,379,620	+0.12(+1.16%)
Nov 05, 2007	10.62	10.72	10.53	10.55	1,065,445	-0.20(-1.82%)
Nov 02, 2007	10.75	10.82	10.64	10.75	1,177,037	+0.06(+0.52%)
Nov 01, 2007	10.92	11.01	10.69	10.69	1,857,920	-0.46(-4.13%)
Oct 31, 2007	10.76	11.15	10.64	11.15	1,602,804	+0.45(+4.22%)
Oct 30, 2007	10.54	10.78	10.48	10.70	1,797,145	+0.15(+1.46%)
Oct 29, 2007	10.54	10.68	10.47	10.55	1,759,376	+0.07(+0.69%)
Oct 26, 2007	10.48	10.54	10.40	10.48	2,855,381	+0.13(+1.21%)
Oct 25, 2007	10.09	10.36	10.03	10.35	2,481,462	+0.34(+3.37%)
Oct 24, 2007	10.06	10.09	9.885	10.01	1,586,666	-0.09(-0.87%)
Oct 23, 2007	10.09	10.15	10.02	10.10	2,026,166	+0.03(+0.29%)
Oct 22, 2007	9.972	10.14	9.882	10.07	2,258,964	+0.03(+0.26%)
Oct 19, 2007	10.13	10.23	10.02	10.04	2,459,830	-0.12(-1.17%)
Oct 18, 2007	10.02	10.18	9.975	10.16	1,454,816	+0.09(+0.87%)
Oct 17, 2007	9.990	10.08	9.946	10.08	2,656,575	+0.20(+2.07%)
Oct 16, 2007	9.873	9.926	9.821	9.873	2,656,232	+0.02(+0.18%)
Oct 15, 2007	9.821	9.858	9.716	9.856	1,954,061	+0.00(+0.03%)
Oct 12, 2007	9.815	9.864	9.783	9.853	620,451	+0.08(+0.80%)
Oct 11, 2007	9.780	9.818	9.722	9.774	1,139,268	+0.02(+0.21%)
Oct 10, 2007	9.786	9.879	9.727	9.754	804,492	-0.07(-0.68%)
Oct 09, 2007	9.684	9.821	9.628	9.821	1,009,821	+0.17(+1.81%)
Oct 08, 2007	9.649	9.707	9.611	9.646	894,109	-0.03(-0.36%)
Oct 05, 2007	9.646	9.698	9.591	9.681	770,156	-0.03(-0.36%)
Oct 04, 2007	9.710	9.780	9.666	9.716	551,436	+0.05(+0.48%)
Oct 03, 2007	9.617	9.678	9.617	9.669	683,972	+0.01(+0.09%)
Oct 02, 2007	9.757	9.757	9.620	9.660	709,724	-0.08(-0.87%)
Oct 01, 2007	9.620	9.786	9.617	9.745	1,012,225	+0.10(+1.09%)
Sep 28, 2007	9.698	9.719	9.599	9.640	1,023,555	-0.09(-0.96%)
Sep 27, 2007	9.757	9.765	9.678	9.733	800,028	+0.03(+0.30%)
Sep 26, 2007	9.707	9.754	9.658	9.704	1,116,606	+0.03(+0.27%)
Sep 25, 2007	9.727	9.800	9.669	9.678	731,013	-0.11(-1.16%)
Sep 24, 2007	9.768	9.867	9.733	9.791	1,293,093	-0.01(-0.09%)
Sep 21, 2007	9.803	9.893	9.727	9.800	1,662,548	+0.03(+0.27%)
Sep 20, 2007	9.850	9.879	9.757	9.774	633,499	-0.10(-1.06%)
Sep 19, 2007	9.832	9.966	9.815	9.879	844,322	+0.13(+1.31%)
Sep 18, 2007	9.518	9.757	9.503	9.751	907,500	+0.28(+2.95%)
Sep 17, 2007	9.433	9.483	9.366	9.471	1,472,327	+0.05(+0.49%)
Sep 14, 2007	9.363	9.477	9.270	9.425	1,352,838	+0.06(+0.65%)
Sep 13, 2007	9.442	9.500	9.305	9.363	1,355,928	-0.08(-0.83%)
Sep 12, 2007	9.325	9.457	9.314	9.442	1,876,805	+0.13(+1.38%)
Sep 11, 2007	9.355	9.369	9.113	9.314	4,932,365	+0.02(+0.19%)
Sep 10, 2007	9.905	9.946	9.276	9.296	4,553,982	-0.56(-5.65%)
Sep 07, 2007	9.902	9.975	9.774	9.853	1,790,965	-0.08(-0.76%)
Sep 06, 2007	9.797	9.928	9.754	9.928	1,006,044	+0.15(+1.58%)
Sep 05, 2007	9.789	9.850	9.692	9.774	1,218,584	-0.10(-1.00%)
Sep 04, 2007	9.774	9.928	9.774	9.873	696,677	+0.05(+0.53%)
Aug 31, 2007	9.844	9.867	9.707	9.821	1,026,302	+0.10(+0.99%)
Aug 30, 2007	9.625	9.757	9.623	9.724	1,319,532	+0.00(+0.00%)
Aug 29, 2007	9.407	9.733	9.407	9.724	1,070,596	+0.38(+4.12%)
Aug 28, 2007	9.573	9.675	9.334	9.340	1,146,135	-0.29(-2.97%)
Aug 27, 2007	9.751	9.751	9.573	9.625	1,153,689	-0.16(-1.67%)
Aug 24, 2007	9.754	9.861	9.637	9.789	1,794,742	+0.03(+0.30%)
Aug 23, 2007	9.692	9.809	9.655	9.759	1,680,746	+0.08(+0.78%)
Aug 22, 2007	9.404	9.742	9.404	9.684	2,525,412	+0.33(+3.52%)
Aug 21, 2007	9.200	9.401	8.999	9.355	1,314,038	+0.15(+1.68%)
Aug 20, 2007	9.311	9.314	9.046	9.200	1,570,528	-0.12(-1.28%)
Aug 17, 2007	9.349	9.407	9.066	9.320	2,131,921	+0.16(+1.75%)
Aug 16, 2007	9.101	9.200	8.766	9.159	3,464,845	+0.06(+0.64%)
Aug 15, 2007	9.142	9.320	9.072	9.101	2,291,927	-0.08(-0.83%)
Aug 14, 2007	9.454	9.454	9.177	9.177	1,592,503	-0.25(-2.66%)
Aug 13, 2007	9.215	9.835	9.139	9.427	2,461,203	+0.34(+3.75%)
Aug 10, 2007	8.813	9.308	8.766	9.087	3,721,678	+0.05(+0.55%)
Aug 09, 2007	8.833	9.556	8.481	9.037	3,336,085	-0.58(-6.03%)
Aug 08, 2007	9.786	9.885	9.363	9.617	2,330,383	-0.09(-0.96%)
Aug 07, 2007	9.526	9.745	9.445	9.710	1,922,128	+0.17(+1.77%)
Aug 06, 2007	9.430	9.573	9.261	9.541	2,415,880	+0.15(+1.64%)
Aug 03, 2007	9.538	9.841	9.387	9.387	2,119,560	-0.45(-4.62%)
Aug 02, 2007	9.972	9.984	9.777	9.841	3,068,607	-0.22(-2.14%)
Aug 01, 2007	9.655	10.08	9.625	10.06	2,536,056	+0.40(+4.16%)
Jul 31, 2007	9.911	9.963	9.655	9.655	2,350,985	-0.16(-1.60%)
Jul 30, 2007	9.759	9.861	9.634	9.812	1,837,318	+0.06(+0.66%)
Jul 27, 2007	9.905	9.975	9.739	9.748	1,935,519	-0.19(-1.90%)
Jul 26, 2007	10.04	10.16	9.806	9.937	1,900,840	-0.30(-2.96%)
Jul 25, 2007	10.32	10.40	10.09	10.24	2,363,003	+0.04(+0.40%)
Jul 24, 2007	10.32	10.41	10.16	10.20	1,739,118	-0.22(-2.15%)
Jul 23, 2007	10.51	10.59	10.42	10.42	1,608,297	-0.06(-0.58%)
Jul 20, 2007	10.58	10.62	10.45	10.48	1,800,236	-0.16(-1.48%)
Jul 19, 2007	10.60	10.65	10.57	10.64	1,453,442	+0.10(+0.94%)
Jul 18, 2007	10.38	10.54	10.36	10.54	1,415,672	+0.09(+0.86%)
Jul 17, 2007	10.50	10.57	10.42	10.45	1,412,926	-0.05(-0.47%)
Jul 16, 2007	10.62	10.68	10.49	10.50	1,523,487	-0.15(-1.39%)
Jul 13, 2007	10.51	10.69	10.51	10.65	1,844,529	+0.10(+0.91%)
Jul 12, 2007	10.37	10.55	10.34	10.55	2,283,000	+0.22(+2.14%)
Jul 11, 2007	10.24	10.34	10.23	10.33	1,518,680	+0.07(+0.68%)
Jul 10, 2007	10.36	10.40	10.24	10.26	1,989,770	-0.17(-1.59%)
Jul 09, 2007	10.48	10.51	10.38	10.43	2,010,028	-0.05(-0.47%)
Jul 06, 2007	10.55	10.55	10.40	10.48	1,608,641	-0.13(-1.26%)
Jul 05, 2007	10.76	10.78	10.53	10.61	2,131,921	-0.18(-1.70%)
Jul 03, 2007	10.83	10.91	10.73	10.80	1,132,057	+0.02(+0.19%)
Jul 02, 2007	10.67	10.95	10.69	10.78	2,619,149	+0.10(+0.96%)
Jun 29, 2007	10.60	10.73	10.59	10.67	3,431,539	+0.07(+0.69%)
Jun 28, 2007	10.07	10.80	10.16	10.60	6,126,914	+0.53(+5.26%)
Jun 27, 2007	9.867	10.08	9.821	10.07	2,080,761	+0.15(+1.47%)
Jun 26, 2007	9.856	10.10	9.856	9.925	4,025,208	+0.08(+0.80%)
Jun 25, 2007	9.838	9.969	9.806	9.847	1,397,818	+0.03(+0.33%)
Jun 22, 2007	9.946	9.972	9.800	9.815	2,014,149	-0.18(-1.78%)
Jun 21, 2007	10.02	10.04	9.931	9.992	1,849,679	-0.05(-0.49%)
Jun 20, 2007	10.19	10.21	10.03	10.04	3,266,726	-0.13(-1.32%)
Jun 19, 2007	10.13	10.23	10.07	10.18	4,082,549	+0.08(+0.75%)
Jun 18, 2007	10.19	10.19	10.08	10.10	1,710,962	-0.07(-0.69%)
Jun 15, 2007	10.06	10.19	10.06	10.17	2,163,510	+0.16(+1.63%)
Jun 14, 2007	10.01	10.04	9.966	10.01	1,223,734	+0.02(+0.23%)
Jun 13, 2007	9.928	10.02	9.902	9.984	2,444,035	+0.10(+0.97%)
Jun 12, 2007	10.08	10.08	9.835	9.888	2,856,754	-0.17(-1.68%)
Jun 11, 2007	10.03	10.12	10.00	10.06	1,524,174	+0.03(+0.26%)
Jun 08, 2007	9.998	10.10	9.990	10.03	2,145,312	+0.03(+0.32%)
Jun 07, 2007	10.39	10.39	9.981	9.998	2,236,358	-0.40(-3.81%)
Jun 06, 2007	10.55	10.55	10.34	10.39	1,646,410	-0.22(-2.09%)
Jun 05, 2007	10.66	10.74	10.60	10.62	1,309,231	-0.09(-0.82%)
Jun 04, 2007	10.76	10.80	10.66	10.70	2,281,626	-0.08(-0.73%)
Jun 01, 2007	10.77	10.82	10.70	10.78	1,255,323	+0.03(+0.27%)
May 31, 2007	10.73	10.78	10.69	10.75	2,872,549	+0.06(+0.60%)
May 30, 2007	10.57	10.72	10.55	10.69	2,194,756	+0.07(+0.69%)
May 29, 2007	10.59	10.67	10.57	10.62	1,500,139	+0.05(+0.44%)
May 25, 2007	10.64	10.70	10.51	10.57	1,284,852	-0.03(-0.27%)
May 24, 2007	10.88	10.90	10.60	10.60	1,242,962	-0.29(-2.70%)
May 23, 2007	11.05	11.07	10.85	10.89	1,019,092	-0.16(-1.45%)
May 22, 2007	11.09	11.14	11.05	11.05	719,682	-0.06(-0.50%)
May 21, 2007	11.10	11.14	11.08	11.11	828,527	-0.02(-0.16%)
May 18, 2007	11.16	11.17	11.05	11.13	1,674,909	-0.02(-0.18%)
May 17, 2007	11.21	11.24	11.13	11.15	1,584,262	-0.11(-0.96%)
May 16, 2007	11.26	11.30	11.21	11.25	787,324	-0.01(-0.08%)
May 15, 2007	11.31	11.39	11.22	11.26	1,539,282	-0.06(-0.49%)
May 14, 2007	11.31	11.38	11.26	11.32	649,293	-0.01(-0.08%)
May 11, 2007	11.24	11.34	11.22	11.33	897,886	+0.11(+1.01%)
May 10, 2007	11.29	11.36	11.20	11.21	1,452,069	-0.08(-0.67%)
May 09, 2007	11.21	11.33	11.19	11.29	911,620	+0.03(+0.31%)
May 08, 2007	11.23	11.28	11.20	11.25	914,024	-0.03(-0.31%)
May 07, 2007	11.31	11.35	11.28	11.29	1,028,362	-0.02(-0.21%)
May 04, 2007	11.21	11.32	11.19	11.31	1,075,214	+0.10(+0.88%)
May 03, 2007	11.29	11.31	11.13	11.21	1,311,102	-0.08(-0.70%)
May 02, 2007	11.21	11.31	11.15	11.29	879,001	+0.04(+0.39%)
May 01, 2007	11.20	11.33	11.19	11.25	853,249	+0.05(+0.47%)
Apr 30, 2007	11.24	11.37	11.19	11.20	1,425,973	-0.02(-0.18%)
Apr 27, 2007	11.31	11.43	11.19	11.22	1,770,707	-0.16(-1.38%)
Apr 26, 2007	11.43	11.46	11.36	11.37	610,150	-0.08(-0.69%)
Apr 25, 2007	11.40	11.48	11.40	11.45	1,427,347	+0.09(+0.82%)
Apr 24, 2007	11.34	11.38	11.29	11.36	583,540	+0.01(+0.10%)
Apr 23, 2007	11.36	11.42	11.33	11.35	921,921	-0.05(-0.46%)
Apr 20, 2007	11.34	11.40	11.30	11.40	972,051	+0.11(+0.95%)
Apr 19, 2007	11.34	11.39	11.25	11.29	661,654	-0.12(-1.07%)
Apr 18, 2007	11.32	11.43	11.30	11.41	864,580	+0.06(+0.49%)
Apr 17, 2007	11.36	11.40	11.31	11.36	1,544,776	-0.01(-0.08%)
Apr 16, 2007	11.33	11.37	11.31	11.37	918,487	+0.08(+0.75%)
Apr 13, 2007	11.32	11.36	11.26	11.28	1,745,298	-0.06(-0.56%)
Apr 12, 2007	11.43	11.46	11.28	11.35	1,332,236	-0.12(-1.04%)
Apr 11, 2007	11.53	11.53	11.45	11.47	2,171,064	-0.08(-0.66%)
Apr 10, 2007	11.44	11.55	11.40	11.54	1,901,527	+0.09(+0.76%)
Apr 09, 2007	11.31	11.45	11.31	11.45	1,166,737	+0.09(+0.77%)
Apr 05, 2007	11.30	11.41	11.26	11.37	1,501,856	+0.00(+0.00%)
Apr 04, 2007	11.43	11.45	11.35	11.37	1,498,766	-0.07(-0.59%)
Apr 03, 2007	11.47	11.49	11.38	11.43	808,269	-0.01(-0.05%)