Oge Energy Corp (NY: OGE )

Historical Prices

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