Oge Energy Corp (NY: OGE )

Historical Prices

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