Oge Energy Corp (NY: OGE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Mar 01, 2005	7.587	7.633	7.563	7.601	820,286	+0.04(+0.58%)
Feb 28, 2005	7.558	7.613	7.520	7.558	846,382	-0.03(-0.42%)
Feb 25, 2005	7.508	7.619	7.499	7.590	1,215,494	+0.05(+0.62%)
Feb 24, 2005	7.543	7.555	7.494	7.543	519,846	+0.02(+0.27%)
Feb 23, 2005	7.473	7.549	7.467	7.523	859,429	+0.07(+0.94%)
Feb 22, 2005	7.642	7.642	7.453	7.453	987,846	-0.19(-2.48%)
Feb 18, 2005	7.811	7.852	7.607	7.642	857,026	-0.14(-1.76%)
Feb 17, 2005	7.802	7.805	7.743	7.779	358,811	-0.04(-0.48%)
Feb 16, 2005	7.776	7.817	7.729	7.817	712,128	+0.03(+0.34%)
Feb 15, 2005	7.791	7.884	7.773	7.791	773,589	+0.00(+0.04%)
Feb 14, 2005	7.729	7.788	7.689	7.788	545,598	+0.08(+1.10%)
Feb 11, 2005	7.706	7.732	7.677	7.703	507,485	-0.02(-0.23%)
Feb 10, 2005	7.703	7.721	7.674	7.721	634,185	+0.03(+0.42%)
Feb 09, 2005	7.695	7.709	7.651	7.689	838,484	-0.01(-0.15%)
Feb 08, 2005	7.677	7.703	7.657	7.700	612,210	+0.02(+0.30%)
Feb 07, 2005	7.683	7.709	7.660	7.677	916,427	-0.01(-0.08%)
Feb 04, 2005	7.543	7.686	7.543	7.683	1,078,493	+0.12(+1.54%)
Feb 03, 2005	7.581	7.601	7.540	7.566	773,246	+0.00(+0.04%)
Feb 02, 2005	7.660	7.660	7.534	7.563	1,039,007	-0.10(-1.33%)
Feb 01, 2005	7.616	7.674	7.601	7.665	545,942	+0.05(+0.65%)
Jan 31, 2005	7.601	7.668	7.546	7.616	800,028	+0.07(+0.89%)
Jan 28, 2005	7.598	7.598	7.470	7.549	1,259,100	-0.03(-0.35%)
Jan 27, 2005	7.642	7.645	7.549	7.575	680,539	-0.04(-0.50%)
Jan 26, 2005	7.546	7.660	7.523	7.613	1,003,641	+0.08(+1.12%)
Jan 25, 2005	7.529	7.584	7.508	7.529	1,012,225	+0.04(+0.58%)
Jan 24, 2005	7.488	7.566	7.464	7.485	999,177	-0.01(-0.19%)
Jan 21, 2005	7.499	7.558	7.485	7.499	853,249	-0.01(-0.19%)
Jan 20, 2005	7.432	7.549	7.427	7.514	747,494	+0.04(+0.58%)
Jan 19, 2005	7.502	7.502	7.453	7.470	474,180	-0.02(-0.27%)
Jan 18, 2005	7.526	7.526	7.427	7.491	985,099	-0.04(-0.50%)
Jan 14, 2005	7.447	7.531	7.441	7.529	492,378	+0.08(+1.02%)
Jan 13, 2005	7.368	7.502	7.368	7.453	713,501	+0.06(+0.79%)
Jan 12, 2005	7.360	7.406	7.325	7.395	629,722	-0.01(-0.20%)
Jan 11, 2005	7.444	7.444	7.360	7.409	861,490	-0.03(-0.35%)
Jan 10, 2005	7.400	7.462	7.368	7.435	931,192	+0.04(+0.51%)
Jan 07, 2005	7.421	7.456	7.374	7.397	845,008	-0.03(-0.35%)
Jan 06, 2005	7.424	7.424	7.365	7.424	1,233,005	+0.05(+0.67%)
Jan 05, 2005	7.497	7.497	7.365	7.374	2,498,630	-0.20(-2.62%)
Jan 04, 2005	7.630	7.651	7.558	7.572	1,531,385	-0.01(-0.19%)