Oge Energy Corp (NY: OGE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2006	11.71	11.75	11.62	11.65	679,509	-0.07(-0.62%)
Dec 28, 2006	11.75	11.82	11.72	11.72	1,139,954	-0.05(-0.40%)
Dec 27, 2006	11.68	11.80	11.68	11.77	1,249,486	+0.13(+1.13%)
Dec 26, 2006	11.46	11.65	11.45	11.64	626,631	+0.14(+1.22%)
Dec 22, 2006	11.47	11.58	11.42	11.50	603,626	+0.01(+0.13%)
Dec 21, 2006	11.52	11.66	11.45	11.48	1,026,646	-0.08(-0.65%)
Dec 20, 2006	11.63	11.66	11.56	11.56	742,344	-0.09(-0.75%)
Dec 19, 2006	11.51	11.67	11.51	11.65	693,243	+0.08(+0.66%)
Dec 18, 2006	11.71	11.71	11.55	11.57	1,257,040	-0.15(-1.27%)
Dec 15, 2006	11.72	11.73	11.66	11.72	1,704,095	+0.04(+0.37%)
Dec 14, 2006	11.58	11.69	11.57	11.68	867,670	+0.09(+0.78%)
Dec 13, 2006	11.52	11.60	11.50	11.59	1,001,237	+0.08(+0.66%)
Dec 12, 2006	11.48	11.53	11.42	11.51	480,703	+0.03(+0.23%)
Dec 11, 2006	11.43	11.52	11.41	11.48	819,600	+0.06(+0.56%)
Dec 08, 2006	11.42	11.50	11.34	11.42	635,559	-0.02(-0.15%)
Dec 07, 2006	11.49	11.55	11.44	11.44	716,248	-0.07(-0.61%)
Dec 06, 2006	11.53	11.56	11.50	11.51	496,498	-0.06(-0.50%)
Dec 05, 2006	11.57	11.63	11.54	11.57	595,729	-0.01(-0.08%)
Dec 04, 2006	11.46	11.60	11.45	11.57	1,207,940	+0.13(+1.17%)
Dec 01, 2006	11.37	11.47	11.32	11.44	1,255,323	+0.02(+0.15%)
Nov 30, 2006	11.54	11.62	11.40	11.42	1,645,380	-0.14(-1.21%)
Nov 29, 2006	11.38	11.61	11.38	11.56	1,499,796	+0.22(+1.90%)
Nov 28, 2006	11.30	11.40	11.29	11.35	1,691,390	+0.04(+0.34%)
Nov 27, 2006	11.49	11.53	11.23	11.31	1,017,718	-0.21(-1.82%)
Nov 24, 2006	11.38	11.52	11.37	11.52	337,522	+0.10(+0.89%)
Nov 22, 2006	11.48	11.55	11.40	11.42	1,443,141	-0.06(-0.56%)
Nov 21, 2006	11.48	11.51	11.46	11.48	619,077	-0.03(-0.28%)
Nov 20, 2006	11.44	11.57	11.43	11.51	1,364,855	+0.05(+0.46%)
Nov 17, 2006	11.53	11.54	11.42	11.46	1,033,513	-0.08(-0.66%)
Nov 16, 2006	11.52	11.56	11.50	11.54	1,033,513	+0.06(+0.51%)
Nov 15, 2006	11.57	11.60	11.47	11.48	1,507,350	-0.11(-0.95%)
Nov 14, 2006	11.63	11.68	11.55	11.59	2,173,811	-0.01(-0.08%)
Nov 13, 2006	11.54	11.64	11.51	11.60	1,238,842	+0.05(+0.45%)
Nov 10, 2006	11.39	11.55	11.39	11.54	1,090,854	+0.13(+1.15%)
Nov 09, 2006	11.32	11.43	11.26	11.41	989,906	+0.09(+0.80%)
Nov 08, 2006	11.22	11.36	11.17	11.32	1,010,508	+0.06(+0.52%)
Nov 07, 2006	11.18	11.30	11.18	11.27	697,364	+0.05(+0.47%)
Nov 06, 2006	11.15	11.27	11.13	11.21	1,486,061	+0.09(+0.78%)
Nov 03, 2006	11.17	11.20	11.07	11.13	2,012,089	-0.05(-0.44%)
Nov 02, 2006	11.39	11.39	11.16	11.17	1,726,413	-0.26(-2.24%)
Nov 01, 2006	11.36	11.46	11.29	11.43	2,692,971	+0.20(+1.74%)
Oct 31, 2006	11.35	11.35	11.21	11.24	1,378,590	-0.07(-0.62%)
Oct 30, 2006	11.20	11.36	11.18	11.31	1,988,053	+0.07(+0.62%)
Oct 27, 2006	11.34	11.34	11.22	11.24	1,360,735	-0.10(-0.90%)
Oct 26, 2006	11.37	11.37	11.26	11.34	1,779,634	-0.02(-0.18%)
Oct 25, 2006	11.21	11.36	11.21	11.36	1,503,916	+0.18(+1.59%)
Oct 24, 2006	11.14	11.21	11.08	11.18	1,301,677	+0.03(+0.26%)
Oct 23, 2006	10.98	11.16	10.96	11.15	1,229,915	+0.13(+1.19%)
Oct 20, 2006	10.96	11.04	10.92	11.02	1,275,582	+0.05(+0.42%)
Oct 19, 2006	10.91	10.99	10.90	10.97	777,366	+0.03(+0.32%)
Oct 18, 2006	10.97	11.02	10.91	10.94	903,036	-0.02(-0.19%)
Oct 17, 2006	10.97	11.06	10.95	10.96	607,403	-0.04(-0.37%)
Oct 16, 2006	10.99	11.06	10.99	11.00	1,447,605	+0.02(+0.21%)
Oct 13, 2006	10.87	11.00	10.87	10.98	1,139,611	+0.10(+0.88%)
Oct 12, 2006	10.78	10.90	10.74	10.88	1,064,759	+0.10(+0.95%)
Oct 11, 2006	10.61	10.80	10.60	10.78	1,178,067	+0.17(+1.56%)
Oct 10, 2006	10.57	10.63	10.55	10.61	772,903	+0.04(+0.41%)
Oct 09, 2006	10.64	10.66	10.54	10.57	1,043,127	-0.09(-0.85%)
Oct 06, 2006	10.62	10.71	10.61	10.66	1,504,603	-0.01(-0.08%)
Oct 05, 2006	10.64	10.70	10.62	10.67	1,323,652	-0.04(-0.38%)
Oct 04, 2006	10.54	10.74	10.54	10.71	1,536,192	+0.13(+1.21%)
Oct 03, 2006	10.63	10.64	10.54	10.58	1,271,461	-0.03(-0.25%)