Oge Energy Corp (NY: OGE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)