Oge Energy Corp (NY: OGE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2008	9.884	9.884	9.513	9.561	1,464,799	-0.41(-4.08%)
Feb 28, 2008	10.26	10.26	9.767	9.967	1,080,939	+0.08(+0.83%)
Feb 27, 2008	9.949	10.00	9.834	9.884	1,840,084	-0.08(-0.83%)
Feb 26, 2008	9.858	9.967	9.808	9.967	971,970	+0.04(+0.45%)
Feb 25, 2008	9.884	9.940	9.846	9.923	1,188,009	+0.05(+0.51%)
Feb 22, 2008	9.781	9.873	9.687	9.873	905,098	+0.12(+1.24%)
Feb 21, 2008	9.843	9.893	9.711	9.752	1,843,205	-0.03(-0.30%)
Feb 20, 2008	9.584	9.781	9.543	9.781	997,476	+0.16(+1.65%)
Feb 19, 2008	9.699	9.749	9.584	9.622	797,098	+0.00(+0.00%)
Feb 18, 2008	9.525	9.627	9.522	9.622	0	+0.00(+0.00%)
Feb 15, 2008	9.525	9.627	9.522	9.622	1,308,232	+0.04(+0.43%)
Feb 14, 2008	9.690	9.784	9.558	9.581	1,277,327	-0.13(-1.30%)
Feb 13, 2008	9.802	9.858	9.672	9.708	716,607	-0.05(-0.48%)
Feb 12, 2008	9.714	9.781	9.646	9.755	446,605	+0.07(+0.76%)
Feb 11, 2008	9.658	9.693	9.549	9.681	1,027,703	-0.00(-0.03%)
Feb 08, 2008	9.655	9.725	9.605	9.684	956,721	+0.02(+0.21%)
Feb 07, 2008	9.611	9.681	9.566	9.664	1,702,699	+0.01(+0.12%)
Feb 06, 2008	9.617	9.767	9.605	9.652	1,681,140	+0.07(+0.71%)
Feb 05, 2008	9.749	9.846	9.572	9.584	791,569	-0.31(-3.12%)
Feb 04, 2008	9.728	9.980	9.705	9.893	1,044,005	+0.16(+1.69%)
Feb 01, 2008	9.637	9.790	9.496	9.728	2,090,047	+0.10(+1.02%)
Jan 31, 2008	9.487	9.649	9.463	9.630	2,493,640	+0.02(+0.23%)
Jan 30, 2008	9.484	9.787	9.475	9.608	1,541,894	+0.05(+0.52%)
Jan 29, 2008	9.525	9.575	9.443	9.558	1,715,442	+0.15(+1.63%)
Jan 28, 2008	9.257	9.508	9.257	9.405	1,642,124	+0.13(+1.40%)
Jan 25, 2008	9.472	9.516	9.254	9.275	1,698,810	-0.14(-1.47%)
Jan 24, 2008	9.640	9.664	9.375	9.413	2,427,794	-0.24(-2.47%)
Jan 23, 2008	9.569	9.708	9.431	9.652	3,182,531	-0.02(-0.18%)
Jan 22, 2008	9.622	9.952	9.569	9.670	2,212,649	-0.37(-3.72%)
Jan 21, 2008	10.23	10.26	9.955	10.04	0	+0.00(+0.00%)
Jan 18, 2008	10.23	10.26	9.955	10.04	1,831,933	-0.17(-1.64%)
Jan 17, 2008	10.46	10.46	10.20	10.21	2,422,200	-0.20(-1.95%)
Jan 16, 2008	10.39	10.56	10.37	10.41	1,097,068	+0.01(+0.11%)
Jan 15, 2008	10.40	10.53	10.38	10.40	975,095	-0.12(-1.17%)
Jan 14, 2008	10.51	10.56	10.42	10.53	1,057,929	+0.04(+0.42%)
Jan 11, 2008	10.41	10.57	10.37	10.48	1,264,081	+0.04(+0.34%)
Jan 10, 2008	10.24	10.53	10.24	10.45	2,299,086	+0.17(+1.63%)
Jan 09, 2008	10.15	10.28	10.07	10.28	1,988,160	+0.10(+1.01%)
Jan 08, 2008	10.31	10.35	10.16	10.18	1,263,062	-0.15(-1.45%)
Jan 07, 2008	10.38	10.44	10.28	10.33	1,495,393	-0.03(-0.31%)
Jan 04, 2008	10.33	10.45	10.33	10.36	1,099,024	-0.08(-0.76%)
Jan 03, 2008	10.50	10.57	10.41	10.44	1,000,940	-0.06(-0.59%)
Jan 02, 2008	10.64	10.67	10.43	10.50	1,236,911	-0.19(-1.74%)
Jan 01, 2008	10.73	10.75	10.61	10.69	0	+0.00(+0.00%)
Dec 31, 2007	10.73	10.75	10.61	10.69	1,207,561	-0.05(-0.47%)
Dec 28, 2007	10.77	10.79	10.68	10.74	478,191	+0.03(+0.30%)
Dec 27, 2007	10.69	10.79	10.66	10.70	505,360	+0.00(+0.03%)
Dec 26, 2007	10.66	10.77	10.66	10.70	625,404	-0.06(-0.55%)
Dec 24, 2007	10.76	10.77	10.70	10.76	262,869	+0.01(+0.05%)
Dec 21, 2007	10.81	10.81	10.52	10.75	3,719,911	+0.07(+0.69%)
Dec 20, 2007	10.84	10.86	10.56	10.68	1,013,438	-0.10(-0.96%)
Dec 19, 2007	10.73	10.86	10.73	10.78	1,085,758	+0.01(+0.08%)
Dec 18, 2007	10.70	10.80	10.62	10.77	903,740	+0.15(+1.44%)
Dec 17, 2007	10.66	10.75	10.59	10.62	696,569	-0.13(-1.20%)
Dec 14, 2007	10.73	10.85	10.71	10.75	2,173,255	-0.02(-0.16%)
Dec 13, 2007	10.50	10.77	10.50	10.77	1,954,198	+0.19(+1.75%)
Dec 12, 2007	10.86	10.86	10.47	10.58	1,280,044	+0.07(+0.70%)
Dec 11, 2007	10.84	10.89	10.51	10.51	1,291,648	-0.32(-2.96%)
Dec 10, 2007	10.97	11.03	10.82	10.83	646,644	-0.12(-1.10%)
Dec 07, 2007	10.91	10.97	10.84	10.95	756,686	+0.05(+0.43%)
Dec 06, 2007	10.78	10.91	10.74	10.90	631,025	+0.09(+0.84%)
Dec 05, 2007	10.82	10.85	10.74	10.81	541,361	+0.12(+1.10%)
Dec 04, 2007	10.48	10.74	10.48	10.69	582,455	+0.09(+0.86%)
Dec 03, 2007	10.39	10.65	10.39	10.60	995,459	+0.12(+1.15%)
Nov 30, 2007	10.53	10.56	10.41	10.48	1,632,913	+0.01(+0.14%)
Nov 29, 2007	10.54	10.66	10.44	10.47	1,387,025	-0.13(-1.20%)
Nov 28, 2007	10.56	10.61	10.48	10.59	1,124,496	+0.04(+0.36%)
Nov 27, 2007	10.60	10.68	10.50	10.56	1,796,952	-0.01(-0.14%)
Nov 26, 2007	10.61	10.79	10.54	10.57	938,381	-0.05(-0.47%)
Nov 23, 2007	10.66	10.71	10.56	10.62	617,097	+0.00(+0.00%)
Nov 21, 2007	10.64	10.79	10.60	10.62	1,406,723	-0.10(-0.96%)
Nov 20, 2007	10.51	10.75	10.51	10.72	2,009,557	+0.20(+1.87%)
Nov 19, 2007	10.35	10.56	10.33	10.53	1,787,785	+0.09(+0.87%)
Nov 16, 2007	10.45	10.50	10.28	10.44	808,091	-0.00(-0.03%)
Nov 15, 2007	10.32	10.50	10.26	10.44	1,399,717	+0.13(+1.26%)
Nov 14, 2007	10.51	10.53	10.31	10.31	2,186,501	-0.19(-1.80%)
Nov 13, 2007	10.55	10.56	10.36	10.50	1,174,081	+0.04(+0.37%)
Nov 12, 2007	10.53	10.62	10.46	10.46	1,607,781	-0.12(-1.14%)
Nov 09, 2007	10.64	10.68	10.53	10.58	1,409,780	-0.14(-1.35%)
Nov 08, 2007	10.60	10.74	10.54	10.72	1,250,836	+0.18(+1.68%)
Nov 07, 2007	10.67	10.74	10.55	10.55	1,178,496	-0.25(-2.29%)
Nov 06, 2007	10.68	10.82	10.59	10.79	1,364,610	+0.12(+1.16%)
Nov 05, 2007	10.73	10.84	10.64	10.67	1,053,854	-0.20(-1.82%)
Nov 02, 2007	10.86	10.94	10.75	10.87	1,164,232	+0.06(+0.52%)
Nov 01, 2007	11.04	11.13	10.81	10.81	1,837,707	-0.47(-4.13%)
Oct 31, 2007	10.88	11.28	10.75	11.28	1,585,366	+0.46(+4.22%)
Oct 30, 2007	10.66	10.89	10.60	10.82	1,777,593	+0.16(+1.46%)
Oct 29, 2007	10.65	10.80	10.59	10.66	1,740,234	+0.07(+0.69%)
Oct 26, 2007	10.59	10.65	10.51	10.59	2,824,315	+0.13(+1.21%)
Oct 25, 2007	10.20	10.48	10.14	10.46	2,454,464	+0.34(+3.37%)
Oct 24, 2007	10.17	10.21	9.993	10.12	1,569,403	-0.09(-0.86%)
Oct 23, 2007	10.20	10.26	10.13	10.21	2,004,123	+0.03(+0.29%)
Oct 22, 2007	10.08	10.26	9.990	10.18	2,234,388	+0.03(+0.26%)
Oct 19, 2007	10.24	10.34	10.13	10.16	2,433,068	-0.12(-1.18%)
Oct 18, 2007	10.13	10.29	10.08	10.28	1,438,988	+0.09(+0.87%)
Oct 17, 2007	10.10	10.19	10.06	10.19	2,627,673	+0.21(+2.06%)
Oct 16, 2007	9.982	10.04	9.929	9.982	2,627,333	+0.02(+0.18%)
Oct 15, 2007	9.929	9.967	9.823	9.964	1,932,801	+0.00(+0.03%)
Oct 12, 2007	9.923	9.973	9.890	9.961	613,701	+0.08(+0.80%)
Oct 11, 2007	9.887	9.926	9.829	9.882	1,126,873	+0.02(+0.21%)
Oct 10, 2007	9.893	9.988	9.834	9.861	795,739	-0.07(-0.68%)
Oct 09, 2007	9.790	9.929	9.734	9.929	998,835	+0.18(+1.81%)
Oct 08, 2007	9.755	9.814	9.717	9.752	884,381	-0.04(-0.36%)
Oct 05, 2007	9.752	9.805	9.696	9.787	761,777	-0.04(-0.36%)
Oct 04, 2007	9.817	9.887	9.773	9.823	545,436	+0.05(+0.48%)
Oct 03, 2007	9.723	9.784	9.723	9.776	676,531	+0.01(+0.09%)
Oct 02, 2007	9.864	9.864	9.725	9.767	702,003	-0.09(-0.87%)
Oct 01, 2007	9.725	9.893	9.723	9.852	1,001,212	+0.11(+1.09%)
Sep 28, 2007	9.805	9.826	9.705	9.746	1,012,420	-0.09(-0.96%)
Sep 27, 2007	9.864	9.873	9.784	9.840	791,324	+0.03(+0.30%)
Sep 26, 2007	9.814	9.861	9.764	9.811	1,104,458	+0.03(+0.27%)
Sep 25, 2007	9.834	9.908	9.776	9.784	723,060	-0.11(-1.16%)
Sep 24, 2007	9.876	9.976	9.840	9.899	1,279,025	-0.01(-0.09%)
Sep 21, 2007	9.911	10.00	9.834	9.908	1,644,460	+0.03(+0.27%)
Sep 20, 2007	9.958	9.988	9.864	9.882	626,606	-0.11(-1.06%)
Sep 19, 2007	9.940	10.08	9.923	9.988	835,136	+0.13(+1.31%)
Sep 18, 2007	9.622	9.864	9.608	9.858	897,627	+0.28(+2.95%)
Sep 17, 2007	9.537	9.587	9.469	9.575	1,456,309	+0.05(+0.49%)
Sep 14, 2007	9.466	9.581	9.372	9.528	1,338,119	+0.06(+0.65%)
Sep 13, 2007	9.546	9.605	9.407	9.466	1,341,176	-0.08(-0.83%)
Sep 12, 2007	9.428	9.561	9.416	9.546	1,856,386	+0.13(+1.38%)
Sep 11, 2007	9.458	9.472	9.213	9.416	4,878,703	+0.02(+0.19%)
Sep 10, 2007	10.01	10.06	9.378	9.399	4,504,437	-0.56(-5.65%)
Sep 07, 2007	10.01	10.08	9.882	9.961	1,771,480	-0.08(-0.76%)
Sep 06, 2007	9.905	10.04	9.861	10.04	995,099	+0.16(+1.58%)
Sep 05, 2007	9.896	9.958	9.799	9.882	1,205,326	-0.10(-1.00%)
Sep 04, 2007	9.882	10.04	9.882	9.982	689,097	+0.05(+0.53%)
Aug 31, 2007	9.952	9.976	9.814	9.929	1,015,137	+0.10(+0.99%)
Aug 30, 2007	9.731	9.864	9.728	9.831	1,305,176	+0.00(+0.00%)
Aug 29, 2007	9.511	9.840	9.511	9.831	1,058,948	+0.39(+4.12%)
Aug 28, 2007	9.678	9.781	9.437	9.443	1,133,665	-0.29(-2.97%)
Aug 27, 2007	9.858	9.858	9.678	9.731	1,141,137	-0.16(-1.67%)
Aug 24, 2007	9.861	9.970	9.743	9.896	1,775,216	+0.03(+0.30%)
Aug 23, 2007	9.799	9.917	9.761	9.867	1,662,460	+0.08(+0.78%)
Aug 22, 2007	9.508	9.849	9.508	9.790	2,497,936	+0.33(+3.52%)
Aug 21, 2007	9.301	9.505	9.098	9.458	1,299,742	+0.16(+1.68%)
Aug 20, 2007	9.413	9.416	9.145	9.301	1,553,441	-0.12(-1.28%)
Aug 17, 2007	9.452	9.511	9.166	9.422	2,108,727	+0.16(+1.75%)
Aug 16, 2007	9.201	9.301	8.863	9.260	3,427,148	+0.06(+0.64%)
Aug 15, 2007	9.243	9.422	9.172	9.201	2,266,992	-0.08(-0.83%)
Aug 14, 2007	9.558	9.558	9.278	9.278	1,575,177	-0.25(-2.66%)
Aug 13, 2007	9.316	9.943	9.240	9.531	2,434,427	+0.34(+3.75%)
Aug 10, 2007	8.910	9.410	8.863	9.187	3,681,187	+0.05(+0.55%)
Aug 09, 2007	8.930	9.661	8.574	9.137	3,299,789	-0.59(-6.03%)
Aug 08, 2007	9.893	9.993	9.466	9.723	2,305,030	-0.09(-0.96%)
Aug 07, 2007	9.631	9.852	9.549	9.817	1,901,216	+0.17(+1.77%)
Aug 06, 2007	9.534	9.678	9.363	9.646	2,389,596	+0.16(+1.64%)
Aug 03, 2007	9.643	9.949	9.490	9.490	2,096,500	-0.46(-4.62%)
Aug 02, 2007	10.08	10.09	9.884	9.949	3,035,222	-0.22(-2.14%)
Aug 01, 2007	9.761	10.19	9.731	10.17	2,508,465	+0.41(+4.16%)
Jul 31, 2007	10.02	10.07	9.761	9.761	2,325,407	-0.16(-1.60%)
Jul 30, 2007	9.867	9.970	9.740	9.920	1,817,329	+0.06(+0.66%)
Jul 27, 2007	10.01	10.08	9.846	9.855	1,914,462	-0.19(-1.91%)
Jul 26, 2007	10.15	10.27	9.914	10.05	1,880,160	-0.31(-2.96%)
Jul 25, 2007	10.43	10.51	10.20	10.35	2,337,294	+0.04(+0.40%)
Jul 24, 2007	10.44	10.53	10.27	10.31	1,720,197	-0.23(-2.15%)
Jul 23, 2007	10.62	10.71	10.53	10.54	1,590,800	-0.06(-0.58%)
Jul 20, 2007	10.70	10.74	10.56	10.60	1,780,650	-0.16(-1.48%)
Jul 19, 2007	10.72	10.76	10.69	10.76	1,437,629	+0.10(+0.94%)
Jul 18, 2007	10.49	10.66	10.47	10.66	1,400,271	+0.09(+0.86%)
Jul 17, 2007	10.61	10.68	10.54	10.57	1,397,554	-0.05(-0.47%)
Jul 16, 2007	10.74	10.80	10.61	10.62	1,506,913	-0.15(-1.39%)
Jul 13, 2007	10.63	10.81	10.62	10.77	1,824,461	+0.10(+0.91%)
Jul 12, 2007	10.49	10.67	10.46	10.67	2,258,162	+0.22(+2.14%)
Jul 11, 2007	10.36	10.45	10.34	10.45	1,502,158	+0.07(+0.68%)
Jul 10, 2007	10.47	10.51	10.35	10.38	1,968,122	-0.17(-1.59%)
Jul 09, 2007	10.59	10.63	10.49	10.54	1,988,160	-0.05(-0.47%)
Jul 06, 2007	10.66	10.66	10.52	10.59	1,591,139	-0.14(-1.26%)
Jul 05, 2007	10.88	10.90	10.64	10.73	2,108,727	-0.19(-1.70%)
Jul 03, 2007	10.94	11.03	10.84	10.91	1,119,741	+0.02(+0.19%)
Jul 02, 2007	10.79	11.07	10.81	10.89	2,590,654	+0.10(+0.96%)
Jun 29, 2007	10.72	10.85	10.71	10.79	3,394,205	+0.07(+0.69%)
Jun 28, 2007	10.18	10.92	10.27	10.72	6,060,256	+0.54(+5.26%)
Jun 27, 2007	9.976	10.19	9.929	10.18	2,058,123	+0.15(+1.47%)
Jun 26, 2007	9.964	10.21	9.964	10.03	3,981,415	+0.08(+0.80%)
Jun 25, 2007	9.946	10.08	9.914	9.955	1,382,610	+0.03(+0.33%)
Jun 22, 2007	10.06	10.08	9.908	9.923	1,992,236	-0.18(-1.78%)
Jun 21, 2007	10.13	10.15	10.04	10.10	1,829,556	-0.05(-0.49%)
Jun 20, 2007	10.31	10.32	10.14	10.15	3,231,185	-0.14(-1.32%)
Jun 19, 2007	10.24	10.34	10.18	10.29	4,038,132	+0.08(+0.75%)
Jun 18, 2007	10.31	10.31	10.19	10.21	1,692,347	-0.07(-0.69%)
Jun 15, 2007	10.17	10.30	10.17	10.28	2,139,972	+0.16(+1.63%)
Jun 14, 2007	10.12	10.16	10.08	10.12	1,210,421	+0.02(+0.23%)
Jun 13, 2007	10.04	10.13	10.01	10.09	2,417,445	+0.10(+0.97%)
Jun 12, 2007	10.19	10.19	9.943	9.996	2,825,674	-0.17(-1.68%)
Jun 11, 2007	10.14	10.23	10.11	10.17	1,507,592	+0.03(+0.26%)
Jun 08, 2007	10.11	10.21	10.10	10.14	2,121,972	+0.03(+0.32%)
Jun 07, 2007	10.51	10.51	10.09	10.11	2,212,027	-0.40(-3.81%)
Jun 06, 2007	10.67	10.67	10.46	10.51	1,628,498	-0.22(-2.08%)
Jun 05, 2007	10.78	10.86	10.72	10.73	1,294,987	-0.09(-0.82%)
Jun 04, 2007	10.88	10.92	10.78	10.82	2,256,803	-0.08(-0.73%)
Jun 01, 2007	10.89	10.94	10.82	10.90	1,241,666	+0.03(+0.27%)
May 31, 2007	10.85	10.89	10.81	10.87	2,841,296	+0.06(+0.60%)
May 30, 2007	10.69	10.84	10.67	10.81	2,170,878	+0.07(+0.69%)
May 29, 2007	10.71	10.79	10.68	10.73	1,483,818	+0.05(+0.44%)
May 25, 2007	10.76	10.82	10.62	10.69	1,270,874	-0.03(-0.28%)
May 24, 2007	11.00	11.02	10.71	10.71	1,229,440	-0.30(-2.70%)
May 23, 2007	11.17	11.19	10.97	11.01	1,008,004	-0.16(-1.45%)
May 22, 2007	11.21	11.26	11.17	11.17	711,852	-0.06(-0.50%)
May 21, 2007	11.22	11.26	11.20	11.23	819,513	-0.02(-0.16%)
May 18, 2007	11.28	11.30	11.17	11.25	1,656,687	-0.02(-0.18%)
May 17, 2007	11.34	11.36	11.25	11.27	1,567,026	-0.11(-0.96%)
May 16, 2007	11.39	11.43	11.33	11.38	778,758	-0.01(-0.08%)
May 15, 2007	11.44	11.52	11.35	11.39	1,522,535	-0.06(-0.49%)
May 14, 2007	11.43	11.50	11.38	11.44	642,229	-0.01(-0.08%)
May 11, 2007	11.37	11.47	11.34	11.45	888,117	+0.11(+1.01%)
May 10, 2007	11.41	11.48	11.32	11.34	1,436,271	-0.08(-0.67%)
May 09, 2007	11.34	11.46	11.32	11.41	901,702	+0.04(+0.31%)
May 08, 2007	11.35	11.41	11.32	11.38	904,079	-0.04(-0.31%)
May 07, 2007	11.44	11.47	11.40	11.41	1,017,174	-0.02(-0.21%)
May 04, 2007	11.34	11.45	11.31	11.44	1,063,516	+0.10(+0.88%)
May 03, 2007	11.41	11.43	11.26	11.34	1,296,838	-0.08(-0.70%)
May 02, 2007	11.34	11.43	11.27	11.42	869,438	+0.04(+0.39%)
May 01, 2007	11.32	11.46	11.31	11.37	843,966	+0.05(+0.47%)
Apr 30, 2007	11.37	11.49	11.31	11.32	1,410,459	-0.02(-0.18%)
Apr 27, 2007	11.43	11.55	11.31	11.34	1,751,442	-0.16(-1.38%)
Apr 26, 2007	11.56	11.59	11.49	11.50	603,512	-0.08(-0.69%)
Apr 25, 2007	11.52	11.60	11.52	11.58	1,411,818	+0.09(+0.82%)
Apr 24, 2007	11.47	11.51	11.42	11.48	577,191	+0.01(+0.10%)
Apr 23, 2007	11.48	11.55	11.45	11.47	911,891	-0.05(-0.46%)
Apr 20, 2007	11.47	11.53	11.42	11.52	961,476	+0.11(+0.95%)
Apr 19, 2007	11.47	11.52	11.37	11.42	654,456	-0.12(-1.07%)
Apr 18, 2007	11.45	11.56	11.43	11.54	855,174	+0.06(+0.49%)
Apr 17, 2007	11.48	11.53	11.43	11.48	1,527,969	-0.01(-0.08%)
Apr 16, 2007	11.45	11.50	11.44	11.49	908,495	+0.09(+0.75%)
Apr 13, 2007	11.44	11.48	11.38	11.41	1,726,310	-0.06(-0.56%)
Apr 12, 2007	11.56	11.59	11.41	11.47	1,317,742	-0.12(-1.04%)
Apr 11, 2007	11.66	11.66	11.57	11.59	2,147,444	-0.08(-0.66%)
Apr 10, 2007	11.56	11.67	11.52	11.67	1,880,839	+0.09(+0.76%)
Apr 09, 2007	11.44	11.58	11.44	11.58	1,154,043	+0.09(+0.77%)
Apr 05, 2007	11.42	11.54	11.38	11.49	1,485,516	+0.00(+0.00%)
Apr 04, 2007	11.56	11.58	11.47	11.49	1,482,460	-0.07(-0.59%)
Apr 03, 2007	11.60	11.62	11.51	11.56	799,475	-0.01(-0.05%)
Apr 02, 2007	11.45	11.57	11.45	11.57	1,504,196	+0.14(+1.24%)
Mar 30, 2007	11.46	11.52	11.28	11.42	1,000,872	-0.04(-0.33%)
Mar 29, 2007	11.49	11.51	11.33	11.46	1,795,593	+0.01(+0.13%)
Mar 28, 2007	11.44	11.55	11.42	11.45	1,793,895	-0.04(-0.33%)
Mar 27, 2007	11.47	11.54	11.44	11.49	1,174,760	+0.01(+0.05%)
Mar 26, 2007	11.40	11.48	11.36	11.48	743,777	+0.08(+0.72%)
Mar 23, 2007	11.37	11.42	11.30	11.40	917,325	+0.01(+0.08%)
Mar 22, 2007	11.37	11.43	11.30	11.39	1,357,478	+0.02(+0.21%)
Mar 21, 2007	11.19	11.43	11.11	11.37	2,160,689	+0.16(+1.47%)
Mar 20, 2007	10.98	11.20	10.95	11.20	3,005,335	+0.21(+1.93%)
Mar 19, 2007	11.07	11.09	10.98	10.99	1,807,480	-0.04(-0.35%)
Mar 16, 2007	11.10	11.13	11.01	11.03	2,212,312	-0.07(-0.64%)
Mar 15, 2007	10.99	11.19	10.95	11.10	2,179,029	+0.10(+0.91%)
Mar 14, 2007	10.94	11.02	10.84	11.00	1,216,873	+0.07(+0.65%)
Mar 13, 2007	11.09	11.08	10.90	10.93	1,240,987	-0.16(-1.43%)
Mar 12, 2007	10.97	11.11	10.94	11.09	914,947	+0.06(+0.51%)
Mar 09, 2007	11.00	11.09	10.99	11.03	1,146,571	+0.07(+0.62%)
Mar 08, 2007	11.02	11.02	10.92	10.96	1,096,986	+0.04(+0.38%)
Mar 07, 2007	10.99	11.04	10.91	10.92	2,949,297	-0.10(-0.88%)
Mar 06, 2007	10.99	11.04	10.92	11.02	2,648,729	+0.07(+0.67%)
Mar 05, 2007	11.02	11.04	10.71	10.94	2,021,104	-0.19(-1.75%)
Mar 02, 2007	11.33	11.33	11.12	11.14	1,329,289	-0.20(-1.77%)