Oge Energy Corp (NY: OGE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2005	7.641	7.697	7.603	7.641	837,173	-0.03(-0.42%)
Feb 25, 2005	7.591	7.703	7.582	7.673	1,202,270	+0.05(+0.62%)
Feb 24, 2005	7.626	7.638	7.576	7.626	514,191	+0.02(+0.27%)
Feb 23, 2005	7.555	7.632	7.550	7.605	850,079	+0.07(+0.94%)
Feb 22, 2005	7.726	7.726	7.535	7.535	977,099	-0.19(-2.48%)
Feb 18, 2005	7.897	7.938	7.691	7.726	847,702	-0.14(-1.76%)
Feb 17, 2005	7.888	7.891	7.828	7.865	354,907	-0.04(-0.48%)
Feb 16, 2005	7.862	7.903	7.815	7.903	704,380	+0.03(+0.34%)
Feb 15, 2005	7.876	7.971	7.859	7.876	765,173	+0.00(+0.04%)
Feb 14, 2005	7.815	7.873	7.773	7.873	539,663	+0.09(+1.10%)
Feb 11, 2005	7.791	7.817	7.762	7.788	501,964	-0.02(-0.23%)
Feb 10, 2005	7.788	7.806	7.759	7.806	627,286	+0.03(+0.42%)
Feb 09, 2005	7.779	7.794	7.735	7.773	829,362	-0.01(-0.15%)
Feb 08, 2005	7.762	7.788	7.741	7.785	605,550	+0.02(+0.30%)
Feb 07, 2005	7.767	7.794	7.744	7.762	906,457	-0.01(-0.08%)
Feb 04, 2005	7.626	7.770	7.626	7.767	1,066,759	+0.12(+1.54%)
Feb 03, 2005	7.664	7.685	7.623	7.650	764,833	+0.00(+0.04%)
Feb 02, 2005	7.744	7.744	7.617	7.647	1,027,703	-0.10(-1.33%)
Feb 01, 2005	7.700	7.759	7.685	7.750	540,002	+0.05(+0.65%)
Jan 31, 2005	7.685	7.753	7.629	7.700	791,324	+0.07(+0.89%)
Jan 28, 2005	7.682	7.682	7.552	7.632	1,245,402	-0.03(-0.35%)
Jan 27, 2005	7.726	7.729	7.632	7.658	673,135	-0.04(-0.50%)
Jan 26, 2005	7.629	7.744	7.606	7.697	992,721	+0.09(+1.12%)
Jan 25, 2005	7.611	7.667	7.591	7.611	1,001,212	+0.04(+0.58%)
Jan 24, 2005	7.570	7.650	7.547	7.567	988,306	-0.01(-0.19%)
Jan 21, 2005	7.582	7.641	7.567	7.582	843,966	-0.01(-0.19%)
Jan 20, 2005	7.514	7.632	7.508	7.597	739,362	+0.04(+0.58%)
Jan 19, 2005	7.585	7.585	7.535	7.552	469,021	-0.02(-0.27%)
Jan 18, 2005	7.608	7.608	7.508	7.573	974,382	-0.04(-0.50%)
Jan 14, 2005	7.529	7.614	7.523	7.611	487,021	+0.08(+1.02%)
Jan 13, 2005	7.449	7.585	7.449	7.535	705,739	+0.06(+0.79%)
Jan 12, 2005	7.441	7.488	7.405	7.476	622,870	-0.01(-0.20%)
Jan 11, 2005	7.526	7.526	7.441	7.491	852,117	-0.03(-0.35%)
Jan 10, 2005	7.482	7.544	7.449	7.517	921,061	+0.04(+0.51%)
Jan 07, 2005	7.502	7.538	7.455	7.479	835,815	-0.03(-0.35%)
Jan 06, 2005	7.505	7.505	7.446	7.505	1,219,590	+0.05(+0.67%)
Jan 05, 2005	7.579	7.579	7.446	7.455	2,471,446	-0.20(-2.62%)
Jan 04, 2005	7.714	7.735	7.641	7.656	1,514,724	-0.01(-0.19%)
Jan 03, 2005	7.853	7.853	7.656	7.670	1,546,988	-0.14(-1.74%)
Dec 31, 2004	7.809	7.823	7.764	7.806	543,738	-0.03(-0.38%)
Dec 30, 2004	7.726	7.835	7.726	7.835	884,721	+0.08(+0.99%)
Dec 29, 2004	7.756	7.767	7.711	7.759	820,192	+0.00(+0.04%)
Dec 28, 2004	7.762	7.823	7.706	7.756	1,058,948	-0.00(-0.04%)
Dec 27, 2004	7.847	7.876	7.741	7.759	943,476	-0.09(-1.16%)
Dec 23, 2004	7.876	7.894	7.812	7.850	645,965	-0.04(-0.49%)
Dec 22, 2004	7.841	7.935	7.841	7.888	1,041,288	+0.03(+0.34%)
Dec 21, 2004	7.767	7.876	7.767	7.862	1,238,270	+0.08(+0.98%)
Dec 20, 2004	7.797	7.835	7.732	7.785	1,146,571	+0.00(+0.04%)
Dec 17, 2004	7.785	7.823	7.747	7.782	1,931,783	-0.02(-0.30%)
Dec 16, 2004	7.803	7.820	7.756	7.806	3,737,565	+0.00(+0.04%)
Dec 15, 2004	7.747	7.817	7.729	7.803	765,513	+0.05(+0.61%)
Dec 14, 2004	7.735	7.773	7.700	7.756	766,192	+0.01(+0.11%)
Dec 13, 2004	7.691	7.756	7.658	7.747	925,815	+0.08(+1.04%)
Dec 10, 2004	7.653	7.706	7.597	7.667	914,268	+0.01(+0.19%)
Dec 09, 2004	7.679	7.682	7.626	7.653	1,023,627	-0.03(-0.35%)
Dec 08, 2004	7.670	7.694	7.635	7.679	878,947	+0.01(+0.08%)
Dec 07, 2004	7.676	7.723	7.650	7.673	1,222,647	-0.00(-0.04%)
Dec 06, 2004	7.658	7.709	7.629	7.676	620,153	+0.00(+0.04%)
Dec 03, 2004	7.603	7.688	7.603	7.673	742,418	+0.06(+0.77%)
Dec 02, 2004	7.679	7.706	7.611	7.614	779,098	-0.09(-1.22%)