Oge Energy Corp (NY: OGE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2004	6.990	7.118	6.946	7.004	1,867,534	+0.02(+0.33%)
Apr 29, 2004	7.077	7.100	6.949	6.981	635,559	-0.07(-0.99%)
Apr 28, 2004	7.103	7.106	7.013	7.051	820,973	-0.06(-0.78%)
Apr 27, 2004	7.121	7.176	7.071	7.106	1,212,747	-0.01(-0.16%)
Apr 26, 2004	7.115	7.162	7.089	7.118	664,744	+0.02(+0.25%)
Apr 23, 2004	7.106	7.147	7.086	7.100	734,790	-0.03(-0.45%)
Apr 22, 2004	6.990	7.153	6.964	7.132	1,138,581	+0.14(+2.04%)
Apr 21, 2004	6.946	6.990	6.894	6.990	823,033	+0.07(+0.97%)
Apr 20, 2004	7.033	7.051	6.920	6.923	800,028	-0.10(-1.49%)
Apr 19, 2004	7.045	7.051	7.013	7.028	810,329	-0.02(-0.25%)
Apr 16, 2004	7.019	7.063	6.993	7.045	1,052,398	+0.03(+0.50%)
Apr 15, 2004	6.958	7.071	6.958	7.010	778,740	+0.03(+0.46%)
Apr 14, 2004	7.013	7.039	6.952	6.978	1,593,190	-0.10(-1.44%)
Apr 13, 2004	7.287	7.296	7.060	7.080	1,622,375	-0.25(-3.42%)
Apr 12, 2004	7.523	7.558	7.310	7.330	975,485	-0.18(-2.44%)
Apr 08, 2004	7.572	7.572	7.502	7.514	303,873	-0.02(-0.27%)
Apr 07, 2004	7.607	7.607	7.529	7.534	621,138	-0.06(-0.81%)
Apr 06, 2004	7.668	7.674	7.572	7.596	563,453	-0.13(-1.73%)
Apr 05, 2004	7.762	7.776	7.689	7.729	586,458	-0.03(-0.38%)
Apr 02, 2004	7.791	7.805	7.727	7.759	908,187	-0.02(-0.22%)
Apr 01, 2004	7.700	7.776	7.692	7.776	848,442	+0.08(+0.98%)
Mar 31, 2004	7.633	7.700	7.625	7.700	848,442	+0.07(+0.88%)
Mar 30, 2004	7.561	7.633	7.529	7.633	584,398	+0.06(+0.77%)
Mar 29, 2004	7.456	7.575	7.447	7.575	529,461	+0.15(+2.00%)
Mar 26, 2004	7.435	7.491	7.427	7.427	393,490	-0.01(-0.08%)
Mar 25, 2004	7.427	7.459	7.392	7.432	486,197	+0.01(+0.08%)
Mar 24, 2004	7.514	7.534	7.427	7.427	532,207	-0.07(-0.97%)
Mar 23, 2004	7.561	7.566	7.479	7.499	457,698	-0.03(-0.43%)
Mar 22, 2004	7.657	7.657	7.526	7.531	1,103,558	-0.13(-1.64%)
Mar 19, 2004	7.601	7.660	7.578	7.657	1,007,418	+0.07(+0.96%)
Mar 18, 2004	7.625	7.625	7.526	7.584	661,311	-0.04(-0.53%)
Mar 17, 2004	7.485	7.625	7.485	7.625	755,735	+0.13(+1.75%)
Mar 16, 2004	7.485	7.558	7.476	7.494	1,465,116	-0.01(-0.19%)
Mar 15, 2004	7.517	7.543	7.462	7.508	675,045	-0.01(-0.08%)
Mar 12, 2004	7.432	7.520	7.383	7.514	883,465	+0.08(+1.10%)
Mar 11, 2004	7.476	7.505	7.386	7.432	1,230,258	-0.05(-0.70%)
Mar 10, 2004	7.593	7.613	7.476	7.485	779,083	-0.10(-1.38%)
Mar 09, 2004	7.601	7.622	7.572	7.590	737,880	+0.00(+0.04%)
Mar 08, 2004	7.622	7.651	7.552	7.587	2,122,994	-0.06(-0.72%)
Mar 05, 2004	7.508	7.642	7.499	7.642	730,669	+0.12(+1.55%)
Mar 04, 2004	7.537	7.569	7.499	7.526	792,818	-0.03(-0.35%)
Mar 03, 2004	7.584	7.610	7.529	7.552	809,299	-0.03(-0.42%)
Mar 02, 2004	7.520	7.776	7.491	7.584	2,165,914	+0.06(+0.85%)
Mar 01, 2004	7.499	7.543	7.476	7.520	1,347,344	+0.02(+0.27%)
Feb 27, 2004	7.246	7.505	7.234	7.499	3,288,358	+0.28(+3.91%)
Feb 26, 2004	7.237	7.237	7.185	7.217	780,113	-0.04(-0.60%)
Feb 25, 2004	7.191	7.261	7.156	7.261	672,298	+0.08(+1.14%)
Feb 24, 2004	7.147	7.197	7.124	7.179	976,515	+0.05(+0.74%)
Feb 23, 2004	7.086	7.138	7.063	7.127	604,313	+0.02(+0.29%)
Feb 20, 2004	7.164	7.170	7.103	7.106	617,017	-0.09(-1.21%)
Feb 19, 2004	7.179	7.278	7.179	7.194	878,658	-0.01(-0.20%)
Feb 18, 2004	7.229	7.258	7.167	7.208	700,797	+0.00(+0.00%)
Feb 17, 2004	7.162	7.231	7.153	7.208	659,251	+0.08(+1.19%)
Feb 13, 2004	7.135	7.179	7.077	7.124	512,636	+0.01(+0.08%)
Feb 12, 2004	7.124	7.153	7.092	7.118	415,465	-0.03(-0.49%)
Feb 11, 2004	7.144	7.173	7.065	7.153	681,569	+0.01(+0.12%)
Feb 10, 2004	7.042	7.144	7.031	7.144	656,504	+0.08(+1.07%)
Feb 09, 2004	7.045	7.071	7.010	7.068	561,393	+0.00(+0.00%)
Feb 06, 2004	7.016	7.083	6.961	7.068	695,647	+0.05(+0.71%)
Feb 05, 2004	7.048	7.060	7.016	7.019	838,484	-0.02(-0.29%)
Feb 04, 2004	7.135	7.135	7.039	7.039	1,050,681	-0.12(-1.63%)
Feb 03, 2004	7.144	7.194	7.130	7.156	1,502,199	-0.03(-0.36%)