Oge Energy Corp (NY: OGE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2006	8.443	8.417	8.332	8.373	1,423,570	-0.07(-0.83%)
Feb 27, 2006	8.169	8.443	8.152	8.443	1,271,461	+0.29(+3.61%)
Feb 24, 2006	8.149	8.228	8.067	8.149	646,890	+0.04(+0.54%)
Feb 23, 2006	8.146	8.160	8.096	8.105	735,133	-0.05(-0.61%)
Feb 22, 2006	8.096	8.155	8.070	8.155	518,130	+0.09(+1.08%)
Feb 21, 2006	8.050	8.096	7.995	8.067	1,068,192	+0.02(+0.22%)
Feb 17, 2006	7.904	8.067	7.884	8.050	1,205,193	+0.16(+1.99%)
Feb 16, 2006	7.794	7.904	7.794	7.893	1,178,411	+0.13(+1.69%)
Feb 15, 2006	7.820	7.869	7.750	7.762	487,227	-0.06(-0.74%)
Feb 14, 2006	7.811	7.834	7.743	7.820	537,701	+0.00(+0.04%)
Feb 13, 2006	7.712	7.834	7.712	7.817	799,685	+0.09(+1.21%)
Feb 10, 2006	7.674	7.756	7.671	7.724	623,884	+0.03(+0.38%)
Feb 09, 2006	7.750	7.770	7.674	7.695	623,198	-0.02(-0.30%)
Feb 08, 2006	7.744	7.753	7.697	7.718	905,096	-0.02(-0.30%)
Feb 07, 2006	7.805	7.817	7.732	7.741	1,091,197	-0.09(-1.19%)
Feb 06, 2006	7.799	7.875	7.747	7.834	820,630	+0.07(+0.94%)
Feb 03, 2006	7.796	7.808	7.744	7.762	375,979	-0.05(-0.63%)
Feb 02, 2006	7.913	7.951	7.767	7.811	549,375	-0.14(-1.72%)
Feb 01, 2006	7.916	7.951	7.887	7.948	870,760	+0.04(+0.52%)
Jan 31, 2006	7.922	7.962	7.866	7.907	918,487	+0.02(+0.22%)
Jan 30, 2006	7.849	7.954	7.808	7.890	949,733	+0.07(+0.89%)
Jan 27, 2006	7.872	7.919	7.799	7.820	479,673	-0.01(-0.19%)
Jan 26, 2006	7.858	7.904	7.805	7.834	548,002	-0.01(-0.07%)
Jan 25, 2006	7.954	7.985	7.779	7.840	934,282	-0.07(-0.85%)
Jan 24, 2006	7.863	7.922	7.855	7.907	551,436	-0.00(-0.04%)
Jan 23, 2006	7.858	7.910	7.849	7.910	476,583	+0.05(+0.67%)
Jan 20, 2006	7.922	7.997	7.858	7.858	647,233	-0.11(-1.39%)
Jan 19, 2006	7.869	7.977	7.863	7.968	1,139,954	+0.10(+1.33%)
Jan 18, 2006	7.834	7.890	7.831	7.863	528,774	-0.01(-0.07%)
Jan 17, 2006	7.762	7.887	7.750	7.869	460,789	+0.03(+0.41%)
Jan 13, 2006	7.814	7.884	7.802	7.837	609,807	+0.03(+0.45%)
Jan 12, 2006	7.855	7.884	7.796	7.802	687,406	-0.08(-1.07%)
Jan 11, 2006	7.922	7.945	7.843	7.887	494,781	-0.03(-0.44%)
Jan 10, 2006	7.922	7.948	7.893	7.922	595,729	+0.00(+0.00%)
Jan 09, 2006	7.896	7.936	7.875	7.922	651,353	+0.03(+0.33%)
Jan 06, 2006	7.796	7.901	7.747	7.896	2,193,383	+0.03(+0.41%)
Jan 05, 2006	7.989	8.012	7.849	7.863	1,474,730	-0.12(-1.50%)
Jan 04, 2006	7.989	7.989	7.913	7.983	734,103	-0.00(-0.04%)
Jan 03, 2006	7.849	8.006	7.770	7.986	1,563,317	+0.18(+2.35%)
Dec 30, 2005	7.834	7.840	7.767	7.802	598,819	-0.03(-0.41%)
Dec 29, 2005	7.826	7.890	7.820	7.834	605,343	+0.02(+0.22%)
Dec 28, 2005	7.881	7.907	7.805	7.817	667,835	-0.07(-0.85%)
Dec 27, 2005	7.919	7.925	7.814	7.884	692,556	-0.01(-0.15%)
Dec 23, 2005	7.965	7.980	7.846	7.896	476,240	-0.01(-0.15%)
Dec 22, 2005	7.922	7.933	7.843	7.907	551,779	+0.01(+0.07%)
Dec 21, 2005	7.977	8.027	7.881	7.901	870,417	-0.05(-0.62%)
Dec 20, 2005	7.968	8.006	7.930	7.951	571,007	+0.00(+0.00%)
Dec 19, 2005	8.099	8.099	7.928	7.951	610,493	-0.15(-1.83%)
Dec 16, 2005	7.913	8.099	7.893	8.099	1,918,351	+0.20(+2.47%)
Dec 15, 2005	7.849	7.919	7.767	7.904	629,035	+0.06(+0.78%)
Dec 14, 2005	7.834	7.881	7.826	7.843	1,237,812	+0.04(+0.52%)
Dec 13, 2005	7.796	7.863	7.773	7.802	565,857	+0.02(+0.26%)
Dec 12, 2005	7.863	7.922	7.762	7.782	732,043	-0.06(-0.71%)
Dec 09, 2005	7.782	7.849	7.741	7.837	449,114	+0.06(+0.71%)
Dec 08, 2005	7.753	7.820	7.689	7.782	496,498	+0.05(+0.60%)
Dec 07, 2005	7.727	7.826	7.692	7.735	463,879	-0.01(-0.15%)
Dec 06, 2005	7.814	7.820	7.727	7.747	767,752	-0.01(-0.11%)
Dec 05, 2005	7.805	7.814	7.706	7.756	590,922	-0.07(-0.89%)
Dec 02, 2005	7.852	7.858	7.753	7.826	695,990	-0.03(-0.33%)
Dec 01, 2005	7.805	7.863	7.779	7.852	503,365	+0.06(+0.75%)
Nov 30, 2005	7.896	7.922	7.732	7.794	774,276	-0.09(-1.11%)
Nov 29, 2005	7.840	7.922	7.829	7.881	550,405	+0.09(+1.20%)
Nov 28, 2005	7.863	7.875	7.776	7.788	727,236	-0.09(-1.18%)
Nov 25, 2005	7.858	7.916	7.829	7.881	261,983	+0.04(+0.52%)
Nov 23, 2005	7.834	7.849	7.776	7.840	839,515	+0.03(+0.45%)
Nov 22, 2005	7.855	7.855	7.747	7.805	997,460	-0.02(-0.22%)
Nov 21, 2005	7.858	7.863	7.794	7.823	635,215	-0.01(-0.07%)
Nov 18, 2005	7.834	7.849	7.762	7.829	707,321	+0.04(+0.49%)
Nov 17, 2005	7.756	7.796	7.738	7.791	698,394	+0.15(+1.90%)
Nov 16, 2005	7.578	7.645	7.569	7.645	442,934	+0.07(+0.88%)
Nov 15, 2005	7.630	7.677	7.575	7.578	1,052,054	-0.05(-0.69%)
Nov 14, 2005	7.581	7.630	7.563	7.630	849,472	+0.05(+0.65%)
Nov 11, 2005	7.566	7.610	7.540	7.581	913,680	-0.00(-0.04%)
Nov 10, 2005	7.645	7.654	7.450	7.584	1,189,742	-0.05(-0.65%)
Nov 09, 2005	7.593	7.648	7.537	7.633	780,800	+0.08(+1.04%)
Nov 08, 2005	7.543	7.572	7.499	7.555	1,007,418	-0.04(-0.57%)
Nov 07, 2005	7.616	7.630	7.485	7.598	1,082,270	+0.06(+0.73%)
Nov 04, 2005	7.558	7.660	7.491	7.543	1,384,427	+0.13(+1.77%)
Nov 03, 2005	7.470	7.470	7.412	7.412	576,157	-0.01(-0.12%)
Nov 02, 2005	7.406	7.459	7.325	7.421	666,461	+0.02(+0.24%)
Nov 01, 2005	7.505	7.505	7.342	7.403	889,645	-0.10(-1.32%)
Oct 31, 2005	7.432	7.529	7.406	7.502	781,830	+0.14(+1.94%)
Oct 28, 2005	7.348	7.441	7.301	7.360	2,232,526	+0.06(+0.84%)
Oct 27, 2005	7.397	7.421	7.293	7.298	840,888	-0.12(-1.57%)
Oct 26, 2005	7.456	7.497	7.383	7.415	609,120	-0.07(-0.97%)
Oct 25, 2005	7.456	7.517	7.406	7.488	1,898,780	+0.06(+0.86%)
Oct 24, 2005	7.202	7.424	7.141	7.424	1,368,289	+0.20(+2.78%)
Oct 21, 2005	7.185	7.266	7.135	7.223	715,562	+0.04(+0.53%)
Oct 20, 2005	7.266	7.281	7.109	7.185	921,578	-0.11(-1.52%)
Oct 19, 2005	7.281	7.307	7.223	7.296	1,087,420	-0.01(-0.08%)
Oct 18, 2005	7.543	7.566	7.298	7.301	1,198,669	-0.24(-3.20%)
Oct 17, 2005	7.473	7.549	7.395	7.543	912,307	+0.07(+0.94%)
Oct 14, 2005	7.485	7.499	7.374	7.473	949,046	+0.04(+0.55%)
Oct 13, 2005	7.529	7.572	7.281	7.432	1,371,722	-0.16(-2.11%)
Oct 12, 2005	7.660	7.753	7.549	7.593	769,812	-0.13(-1.62%)
Oct 11, 2005	7.791	7.852	7.680	7.718	1,017,718	-0.07(-0.86%)
Oct 10, 2005	7.843	7.849	7.767	7.785	1,953,374	-0.05(-0.60%)
Oct 07, 2005	7.732	7.840	7.706	7.831	701,827	+0.13(+1.63%)
Oct 06, 2005	7.820	7.829	7.578	7.706	1,347,687	-0.11(-1.45%)
Oct 05, 2005	8.161	8.161	7.820	7.820	2,102,392	-0.39(-4.75%)
Oct 04, 2005	8.315	8.329	8.210	8.210	687,063	-0.08(-0.91%)
Oct 03, 2005	8.169	8.286	8.161	8.286	1,185,965	+0.10(+1.25%)
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%)
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%)
Jun 01, 2005	8.082	8.222	8.079	8.207	592,982	+0.13(+1.55%)
May 31, 2005	8.024	8.137	7.989	8.082	791,444	+0.06(+0.76%)
May 27, 2005	8.038	8.038	7.983	8.021	938,059	-0.02(-0.22%)
May 26, 2005	8.027	8.056	8.018	8.038	903,723	+0.02(+0.22%)
May 25, 2005	8.009	8.062	8.003	8.021	806,895	-0.01(-0.11%)
May 24, 2005	8.102	8.120	8.029	8.029	971,365	-0.07(-0.83%)
May 23, 2005	8.067	8.137	8.038	8.096	412,375	+0.00(+0.00%)
May 20, 2005	8.193	8.198	8.079	8.096	585,085	-0.10(-1.17%)
May 19, 2005	8.140	8.195	8.111	8.193	663,714	+0.05(+0.64%)
May 18, 2005	8.099	8.187	8.085	8.140	396,580	+0.02(+0.29%)
May 17, 2005	8.096	8.126	8.018	8.117	687,406	-0.01(-0.11%)
May 16, 2005	7.962	8.126	7.954	8.126	1,281,762	+0.17(+2.16%)
May 13, 2005	7.962	7.968	7.878	7.954	1,119,696	+0.02(+0.22%)
May 12, 2005	8.076	8.082	7.928	7.936	763,289	-0.13(-1.62%)
May 11, 2005	8.015	8.094	7.957	8.067	837,454	+0.06(+0.76%)
May 10, 2005	8.038	8.082	7.995	8.006	708,008	-0.05(-0.65%)
May 09, 2005	8.035	8.067	7.971	8.059	688,780	+0.03(+0.36%)
May 06, 2005	8.024	8.085	7.995	8.029	841,575	+0.03(+0.44%)
May 05, 2005	7.951	8.021	7.942	7.995	887,585	+0.00(+0.00%)
May 04, 2005	7.933	8.038	7.933	7.995	1,370,692	+0.06(+0.73%)
May 03, 2005	7.995	8.044	7.890	7.936	923,981	-0.08(-1.02%)
May 02, 2005	8.038	8.079	7.948	8.018	1,010,508	-0.02(-0.25%)
Apr 29, 2005	7.951	8.038	7.896	8.038	1,669,759	+0.12(+1.55%)
Apr 28, 2005	7.936	7.936	7.863	7.916	821,316	-0.02(-0.29%)
Apr 27, 2005	7.930	8.024	7.829	7.939	741,314	+0.01(+0.11%)
Apr 26, 2005	7.980	8.006	7.890	7.930	859,086	-0.04(-0.55%)
Apr 25, 2005	7.887	7.974	7.887	7.974	545,255	+0.10(+1.33%)
Apr 22, 2005	7.840	7.890	7.811	7.869	710,755	+0.03(+0.37%)
Apr 21, 2005	7.831	7.861	7.782	7.840	808,612	+0.07(+0.86%)
Apr 20, 2005	7.802	7.831	7.753	7.773	585,428	-0.04(-0.56%)
Apr 19, 2005	7.729	7.817	7.712	7.817	767,066	+0.09(+1.13%)
Apr 18, 2005	7.660	7.770	7.604	7.729	814,793	+0.06(+0.84%)
Apr 15, 2005	7.808	7.820	7.660	7.665	822,690	-0.17(-2.16%)
Apr 14, 2005	7.863	7.904	7.834	7.834	797,281	-0.03(-0.37%)
Apr 13, 2005	7.893	7.910	7.831	7.863	769,469	-0.06(-0.74%)
Apr 12, 2005	7.782	7.948	7.738	7.922	639,336	+0.13(+1.64%)
Apr 11, 2005	7.776	7.826	7.776	7.794	443,277	-0.00(-0.04%)
Apr 08, 2005	7.852	7.878	7.794	7.796	426,796	-0.08(-1.00%)
Apr 07, 2005	7.794	7.896	7.773	7.875	890,332	+0.03(+0.41%)
Apr 06, 2005	7.863	7.863	7.796	7.843	17,077,692	-0.10(-1.21%)
Apr 05, 2005	7.913	7.971	7.896	7.939	1,295,840	+0.05(+0.63%)
Apr 04, 2005	7.907	7.919	7.823	7.890	1,844,186	-0.01(-0.15%)
Apr 01, 2005	7.869	7.995	7.834	7.901	924,668	+0.05(+0.67%)
Mar 31, 2005	7.785	7.855	7.747	7.849	1,177,724	+0.07(+0.86%)
Mar 30, 2005	7.692	7.805	7.692	7.782	1,293,436	+0.09(+1.21%)
Mar 29, 2005	7.863	7.878	7.680	7.689	1,318,502	-0.13(-1.71%)
Mar 28, 2005	7.826	7.863	7.785	7.823	784,234	+0.01(+0.07%)
Mar 24, 2005	7.861	7.901	7.808	7.817	1,583,232	-0.03(-0.45%)
Mar 23, 2005	7.831	7.855	7.776	7.852	944,583	+0.01(+0.11%)
Mar 22, 2005	7.957	7.974	7.840	7.843	1,334,296	-0.10(-1.28%)
Mar 21, 2005	7.948	7.948	7.878	7.945	1,343,567	-0.00(-0.04%)
Mar 18, 2005	7.928	7.951	7.878	7.948	1,484,688	+0.02(+0.29%)
Mar 17, 2005	7.948	7.971	7.910	7.925	774,276	+0.01(+0.07%)
Mar 16, 2005	7.945	7.995	7.904	7.919	1,085,704	-0.02(-0.29%)
Mar 15, 2005	7.997	8.035	7.907	7.942	1,256,697	-0.03(-0.33%)
Mar 14, 2005	7.826	7.968	7.826	7.968	931,535	+0.13(+1.60%)
Mar 11, 2005	7.896	7.936	7.817	7.843	1,079,523	-0.05(-0.63%)
Mar 10, 2005	7.843	7.901	7.802	7.893	734,790	+0.04(+0.52%)
Mar 09, 2005	7.922	7.922	7.831	7.852	1,598,683	-0.11(-1.35%)
Mar 08, 2005	7.977	7.989	7.919	7.960	871,790	-0.02(-0.22%)
Mar 07, 2005	7.881	7.986	7.866	7.977	926,041	+0.09(+1.11%)
Mar 04, 2005	7.785	7.890	7.785	7.890	943,896	+0.12(+1.54%)
Mar 03, 2005	7.729	7.791	7.700	7.770	1,456,532	+0.04(+0.53%)
Mar 02, 2005	7.604	7.750	7.581	7.729	1,931,742	+0.13(+1.69%)