Oge Energy Corp (NY: OGE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Jan 03, 2005	7.767	7.767	7.572	7.587	1,564,004	-0.13(-1.74%)
Dec 31, 2004	7.724	7.738	7.680	7.721	549,719	-0.03(-0.38%)
Dec 30, 2004	7.642	7.750	7.642	7.750	894,452	+0.08(+0.99%)
Dec 29, 2004	7.671	7.683	7.628	7.674	829,214	+0.00(+0.04%)
Dec 28, 2004	7.677	7.738	7.622	7.671	1,070,596	-0.00(-0.04%)
Dec 27, 2004	7.762	7.791	7.657	7.674	953,853	-0.09(-1.16%)
Dec 23, 2004	7.791	7.808	7.727	7.764	653,070	-0.04(-0.49%)
Dec 22, 2004	7.756	7.849	7.756	7.802	1,052,741	+0.03(+0.34%)
Dec 21, 2004	7.683	7.791	7.683	7.776	1,251,890	+0.08(+0.98%)
Dec 20, 2004	7.712	7.750	7.648	7.700	1,159,183	+0.00(+0.04%)
Dec 17, 2004	7.700	7.738	7.663	7.697	1,953,031	-0.02(-0.30%)
Dec 16, 2004	7.718	7.735	7.671	7.721	3,778,675	+0.00(+0.04%)
Dec 15, 2004	7.663	7.732	7.645	7.718	773,933	+0.05(+0.61%)
Dec 14, 2004	7.651	7.689	7.616	7.671	774,619	+0.01(+0.11%)
Dec 13, 2004	7.607	7.671	7.575	7.663	935,999	+0.08(+1.04%)
Dec 10, 2004	7.569	7.622	7.514	7.584	924,324	+0.01(+0.19%)
Dec 09, 2004	7.596	7.598	7.543	7.569	1,034,886	-0.03(-0.35%)
Dec 08, 2004	7.587	7.610	7.552	7.596	888,615	+0.01(+0.08%)
Dec 07, 2004	7.593	7.639	7.566	7.590	1,236,095	-0.00(-0.04%)
Dec 06, 2004	7.575	7.625	7.546	7.593	626,975	+0.00(+0.04%)
Dec 03, 2004	7.520	7.604	7.520	7.590	750,584	+0.06(+0.77%)
Dec 02, 2004	7.596	7.622	7.529	7.531	787,667	-0.09(-1.22%)
Dec 01, 2004	7.572	7.628	7.543	7.625	1,229,228	+0.10(+1.28%)
Nov 30, 2004	7.703	7.703	7.529	7.529	1,076,776	-0.17(-2.19%)
Nov 29, 2004	7.805	7.805	7.665	7.697	874,537	-0.08(-1.09%)
Nov 26, 2004	7.811	7.829	7.779	7.782	404,477	-0.01(-0.15%)
Nov 24, 2004	7.747	7.829	7.747	7.794	1,051,024	+0.02(+0.26%)
Nov 23, 2004	7.718	7.782	7.677	7.773	1,218,927	+0.06(+0.72%)
Nov 22, 2004	7.703	7.741	7.663	7.718	1,479,881	+0.05(+0.65%)
Nov 19, 2004	7.715	7.715	7.628	7.668	731,013	-0.03(-0.34%)
Nov 18, 2004	7.703	7.729	7.660	7.695	1,195,235	+0.00(+0.00%)
Nov 17, 2004	7.718	7.747	7.645	7.695	1,001,580	+0.01(+0.08%)
Nov 16, 2004	7.689	7.741	7.671	7.689	1,042,097	+0.02(+0.27%)
Nov 15, 2004	7.811	7.811	7.660	7.668	867,670	-0.12(-1.53%)
Nov 12, 2004	7.718	7.788	7.686	7.788	783,547	+0.05(+0.60%)
Nov 11, 2004	7.677	7.747	7.651	7.741	430,916	+0.06(+0.83%)
Nov 10, 2004	7.700	7.700	7.607	7.677	584,398	-0.01(-0.19%)
Nov 09, 2004	7.677	7.706	7.613	7.692	898,572	+0.03(+0.34%)
Nov 08, 2004	7.558	7.683	7.514	7.665	875,224	+0.11(+1.43%)
Nov 05, 2004	7.715	7.715	7.517	7.558	819,256	-0.15(-2.00%)
Nov 04, 2004	7.543	7.732	7.543	7.712	786,980	+0.14(+1.85%)
Nov 03, 2004	7.479	7.581	7.479	7.572	1,049,651	+0.16(+2.20%)
Nov 02, 2004	7.482	7.505	7.392	7.409	1,152,659	-0.08(-1.01%)
Nov 01, 2004	7.441	7.497	7.383	7.485	1,414,299	+0.10(+1.30%)
Oct 29, 2004	7.412	7.435	7.330	7.389	1,116,949	-0.01(-0.12%)
Oct 28, 2004	7.412	7.418	7.342	7.397	1,044,157	-0.01(-0.12%)
Oct 27, 2004	7.424	7.467	7.368	7.406	1,328,116	-0.01(-0.12%)
Oct 26, 2004	7.441	7.447	7.354	7.415	1,554,047	-0.04(-0.55%)
Oct 25, 2004	7.470	7.563	7.418	7.456	1,599,027	-0.03(-0.47%)
Oct 22, 2004	7.476	7.526	7.450	7.491	1,034,200	+0.00(+0.04%)
Oct 21, 2004	7.441	7.502	7.415	7.488	885,868	+0.04(+0.55%)
Oct 20, 2004	7.400	7.447	7.386	7.447	731,700	+0.03(+0.43%)
Oct 19, 2004	7.508	7.514	7.397	7.415	1,007,418	-0.07(-0.97%)
Oct 18, 2004	7.508	7.523	7.456	7.488	1,019,435	-0.03(-0.46%)
Oct 15, 2004	7.470	7.537	7.462	7.523	744,404	+0.05(+0.70%)
Oct 14, 2004	7.389	7.470	7.368	7.470	1,026,646	+0.06(+0.75%)
Oct 13, 2004	7.572	7.572	7.415	7.415	942,179	-0.13(-1.77%)
Oct 12, 2004	7.491	7.555	7.473	7.549	696,677	+0.06(+0.78%)
Oct 11, 2004	7.450	7.491	7.430	7.491	687,063	+0.04(+0.59%)
Oct 08, 2004	7.421	7.464	7.386	7.447	567,917	+0.03(+0.35%)
Oct 07, 2004	7.409	7.453	7.397	7.421	813,763	-0.01(-0.16%)
Oct 06, 2004	7.470	7.470	7.386	7.432	1,004,671	-0.12(-1.58%)
Oct 05, 2004	7.456	7.552	7.441	7.552	1,263,564	+0.10(+1.29%)
Oct 04, 2004	7.450	7.456	7.397	7.456	1,126,563	+0.06(+0.79%)
Oct 01, 2004	7.345	7.409	7.339	7.397	946,299	+0.05(+0.67%)
Sep 30, 2004	7.278	7.348	7.264	7.348	1,246,053	+0.09(+1.28%)
Sep 29, 2004	7.322	7.325	7.252	7.255	1,019,435	-0.07(-0.91%)
Sep 28, 2004	7.325	7.397	7.316	7.322	1,148,882	-0.00(-0.04%)
Sep 27, 2004	7.357	7.360	7.310	7.325	766,035	-0.03(-0.44%)
Sep 24, 2004	7.342	7.377	7.339	7.357	871,104	+0.00(+0.04%)
Sep 23, 2004	7.357	7.389	7.345	7.354	1,087,420	-0.01(-0.20%)
Sep 22, 2004	7.412	7.427	7.357	7.368	748,181	-0.07(-0.98%)
Sep 21, 2004	7.441	7.464	7.418	7.441	1,043,470	-0.01(-0.16%)
Sep 20, 2004	7.456	7.482	7.432	7.453	1,101,155	-0.00(-0.04%)
Sep 17, 2004	7.456	7.508	7.430	7.456	1,060,638	-0.01(-0.20%)
Sep 16, 2004	7.383	7.476	7.336	7.470	970,335	+0.14(+1.91%)
Sep 15, 2004	7.392	7.395	7.328	7.330	995,400	-0.06(-0.83%)
Sep 14, 2004	7.485	7.485	7.392	7.392	794,878	-0.10(-1.40%)
Sep 13, 2004	7.531	7.543	7.476	7.497	728,953	-0.02(-0.27%)
Sep 10, 2004	7.508	7.529	7.447	7.517	634,872	+0.02(+0.23%)
Sep 09, 2004	7.558	7.601	7.488	7.499	1,537,565	-0.06(-0.77%)
Sep 08, 2004	7.703	7.703	7.517	7.558	2,107,199	-0.15(-1.89%)
Sep 07, 2004	7.651	7.712	7.636	7.703	518,130	+0.07(+0.88%)
Sep 03, 2004	7.619	7.660	7.561	7.636	748,181	+0.04(+0.50%)
Sep 02, 2004	7.543	7.619	7.537	7.598	702,171	+0.03(+0.38%)
Sep 01, 2004	7.529	7.613	7.529	7.569	651,697	-0.00(-0.04%)
Aug 31, 2004	7.470	7.572	7.470	7.572	1,542,372	+0.08(+1.01%)
Aug 30, 2004	7.470	7.531	7.453	7.497	618,047	-0.00(-0.04%)
Aug 27, 2004	7.482	7.520	7.482	7.499	841,231	-0.00(-0.04%)
Aug 26, 2004	7.430	7.508	7.427	7.502	962,094	+0.07(+0.98%)
Aug 25, 2004	7.368	7.441	7.357	7.430	594,699	+0.06(+0.75%)
Aug 24, 2004	7.316	7.374	7.301	7.374	733,760	+0.07(+0.96%)
Aug 23, 2004	7.357	7.377	7.298	7.304	605,343	-0.04(-0.52%)
Aug 20, 2004	7.261	7.342	7.255	7.342	518,130	+0.04(+0.52%)
Aug 19, 2004	7.339	7.339	7.252	7.304	622,168	-0.06(-0.79%)
Aug 18, 2004	7.272	7.377	7.258	7.363	557,616	+0.08(+1.04%)
Aug 17, 2004	7.328	7.328	7.275	7.287	643,113	-0.06(-0.83%)
Aug 16, 2004	7.345	7.409	7.310	7.348	745,777	+0.03(+0.44%)
Aug 13, 2004	7.275	7.348	7.275	7.316	651,353	+0.03(+0.40%)
Aug 12, 2004	7.275	7.316	7.258	7.287	412,718	-0.01(-0.12%)
Aug 11, 2004	7.304	7.342	7.255	7.296	868,357	-0.04(-0.60%)
Aug 10, 2004	7.368	7.392	7.330	7.339	569,634	-0.01(-0.12%)
Aug 09, 2004	7.351	7.397	7.325	7.348	472,119	-0.00(-0.04%)
Aug 06, 2004	7.284	7.403	7.281	7.351	598,819	+0.07(+0.96%)
Aug 05, 2004	7.406	7.412	7.281	7.281	983,382	-0.13(-1.69%)
Aug 04, 2004	7.427	7.526	7.351	7.406	1,285,196	-0.01(-0.08%)
Aug 03, 2004	7.339	7.470	7.328	7.412	1,554,390	+0.08(+1.11%)
Aug 02, 2004	7.266	7.365	7.237	7.330	1,036,603	+0.08(+1.12%)
Jul 30, 2004	7.162	7.330	7.138	7.249	1,590,786	+0.09(+1.22%)
Jul 29, 2004	7.138	7.164	7.115	7.162	1,136,178	+0.04(+0.57%)
Jul 28, 2004	7.092	7.138	7.019	7.121	834,364	+0.02(+0.25%)
Jul 27, 2004	7.092	7.135	7.083	7.103	882,091	+0.02(+0.29%)
Jul 26, 2004	7.141	7.159	7.077	7.083	605,343	-0.05(-0.65%)
Jul 23, 2004	7.179	7.185	7.112	7.130	723,116	-0.05(-0.65%)
Jul 22, 2004	7.237	7.281	7.162	7.176	586,458	-0.08(-1.16%)
Jul 21, 2004	7.325	7.325	7.249	7.261	805,865	-0.06(-0.87%)
Jul 20, 2004	7.310	7.339	7.281	7.325	1,899,467	+0.01(+0.20%)
Jul 19, 2004	7.258	7.310	7.243	7.310	537,014	+0.02(+0.32%)
Jul 16, 2004	7.313	7.336	7.284	7.287	624,915	-0.01(-0.16%)
Jul 15, 2004	7.223	7.307	7.223	7.298	716,248	+0.04(+0.56%)
Jul 14, 2004	7.229	7.293	7.176	7.258	567,230	+0.04(+0.52%)
Jul 13, 2004	7.296	7.296	7.199	7.220	766,035	-0.07(-0.92%)
Jul 12, 2004	7.281	7.313	7.275	7.287	471,776	-0.01(-0.16%)
Jul 09, 2004	7.223	7.342	7.170	7.298	1,073,343	+0.07(+0.93%)
Jul 08, 2004	7.176	7.252	7.162	7.231	1,038,320	+0.03(+0.36%)
Jul 07, 2004	7.290	7.298	7.100	7.205	2,242,827	-0.15(-2.02%)
Jul 06, 2004	7.412	7.467	7.354	7.354	2,194,069	-0.06(-0.79%)
Jul 02, 2004	7.354	7.435	7.351	7.412	827,840	+0.07(+0.99%)
Jul 01, 2004	7.377	7.409	7.319	7.339	1,129,997	-0.08(-1.06%)
Jun 30, 2004	7.325	7.418	7.310	7.418	1,091,541	+0.09(+1.27%)
Jun 29, 2004	7.330	7.354	7.281	7.325	677,449	+0.00(+0.04%)
Jun 28, 2004	7.363	7.395	7.319	7.322	872,134	-0.05(-0.63%)
Jun 25, 2004	7.412	7.412	7.281	7.368	1,340,477	-0.05(-0.71%)
Jun 24, 2004	7.441	7.470	7.400	7.421	610,150	+0.00(+0.00%)
Jun 23, 2004	7.368	7.421	7.307	7.421	730,326	+0.07(+0.91%)
Jun 22, 2004	7.363	7.403	7.310	7.354	497,528	-0.01(-0.12%)
Jun 21, 2004	7.386	7.427	7.333	7.363	875,224	-0.02(-0.32%)
Jun 18, 2004	7.281	7.412	7.278	7.386	1,042,784	+0.09(+1.28%)
Jun 17, 2004	7.194	7.360	7.188	7.293	1,300,647	+0.07(+0.93%)
Jun 16, 2004	7.077	7.261	7.077	7.226	1,949,941	+0.15(+2.10%)
Jun 15, 2004	6.998	7.095	6.998	7.077	1,408,462	+0.09(+1.25%)
Jun 14, 2004	7.019	7.028	6.990	6.990	1,197,296	-0.03(-0.41%)
Jun 10, 2004	6.984	7.028	6.984	7.019	1,085,704	+0.03(+0.50%)
Jun 09, 2004	7.033	7.033	6.978	6.984	2,057,412	-0.05(-0.70%)
Jun 08, 2004	7.045	7.048	7.022	7.033	880,374	-0.01(-0.17%)
Jun 07, 2004	7.013	7.048	7.004	7.045	1,715,426	+0.04(+0.62%)
Jun 04, 2004	7.004	7.013	6.966	7.001	1,577,052	+0.03(+0.42%)
Jun 03, 2004	7.095	7.095	6.958	6.972	2,861,904	-0.14(-1.93%)
Jun 02, 2004	7.130	7.162	7.098	7.109	592,982	+0.02(+0.29%)
Jun 01, 2004	7.173	7.194	7.086	7.089	1,103,902	-0.05(-0.65%)
May 28, 2004	7.179	7.199	7.127	7.135	586,802	+0.01(+0.20%)
May 27, 2004	7.031	7.121	7.010	7.121	607,403	+0.06(+0.87%)
May 26, 2004	7.045	7.086	6.981	7.060	494,781	+0.03(+0.41%)
May 25, 2004	6.853	7.060	6.838	7.031	849,815	+0.18(+2.64%)
May 24, 2004	6.780	6.850	6.757	6.850	785,607	+0.12(+1.82%)
May 21, 2004	6.812	6.830	6.687	6.728	744,060	-0.06(-0.82%)
May 20, 2004	6.751	6.815	6.728	6.783	761,572	+0.06(+0.82%)
May 19, 2004	6.832	6.897	6.713	6.728	845,695	-0.06(-0.90%)
May 18, 2004	6.809	6.888	6.789	6.789	530,834	-0.02(-0.26%)
May 17, 2004	6.940	6.978	6.789	6.806	1,224,764	-0.16(-2.34%)
May 14, 2004	6.853	7.016	6.832	6.969	695,647	+0.12(+1.74%)
May 13, 2004	6.766	6.870	6.763	6.850	937,372	+0.06(+0.81%)
May 12, 2004	6.838	6.862	6.655	6.795	1,260,130	-0.04(-0.64%)
May 11, 2004	6.777	6.902	6.736	6.838	1,328,459	+0.12(+1.73%)
May 10, 2004	6.894	6.894	6.704	6.722	1,377,216	-0.17(-2.49%)
May 07, 2004	7.150	7.191	6.867	6.894	1,388,890	-0.30(-4.17%)
May 06, 2004	7.237	7.278	7.127	7.194	950,420	-0.04(-0.52%)
May 05, 2004	7.223	7.368	7.220	7.231	1,664,265	+0.20(+2.90%)
May 04, 2004	7.048	7.112	6.996	7.028	742,344	-0.03(-0.45%)
May 03, 2004	7.048	7.080	6.964	7.060	865,953	+0.06(+0.79%)
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%)