Oge Energy Corp (NY: OGE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2003	5.912	5.912	5.767	5.801	850,159	-0.06(-1.04%)
Jul 30, 2003	5.813	5.868	5.769	5.863	864,923	+0.09(+1.62%)
Jul 29, 2003	5.796	5.804	5.740	5.769	1,112,829	+0.00(+0.05%)
Jul 28, 2003	5.781	5.799	5.679	5.767	1,501,856	-0.04(-0.75%)
Jul 25, 2003	5.834	5.860	5.796	5.810	838,828	-0.02(-0.40%)
Jul 24, 2003	5.866	5.866	5.804	5.834	909,217	+0.03(+0.45%)
Jul 23, 2003	5.839	5.866	5.781	5.807	584,398	-0.02(-0.35%)
Jul 22, 2003	5.854	5.866	5.767	5.828	1,159,869	+0.01(+0.20%)
Jul 21, 2003	5.918	5.941	5.813	5.816	871,104	-0.09(-1.48%)
Jul 18, 2003	5.892	5.941	5.868	5.903	875,911	-0.00(-0.05%)
Jul 17, 2003	5.912	5.935	5.822	5.906	912,994	-0.03(-0.59%)
Jul 16, 2003	6.113	6.142	5.868	5.941	1,395,758	-0.14(-2.35%)
Jul 15, 2003	6.233	6.233	6.055	6.084	955,914	-0.10(-1.65%)
Jul 14, 2003	6.189	6.227	6.134	6.186	888,272	+0.03(+0.47%)
Jul 11, 2003	6.122	6.174	6.122	6.157	453,921	+0.03(+0.57%)
Jul 10, 2003	6.218	6.224	6.116	6.122	811,016	-0.10(-1.64%)
Jul 09, 2003	6.250	6.256	6.192	6.224	869,043	-0.02(-0.37%)
Jul 08, 2003	6.233	6.291	6.224	6.247	899,259	-0.04(-0.69%)
Jul 07, 2003	6.320	6.372	6.288	6.291	9,905,933	+0.01(+0.14%)
Jul 03, 2003	6.334	6.334	6.276	6.282	400,701	-0.02(-0.37%)
Jul 02, 2003	6.334	6.334	6.267	6.305	765,349	-0.04(-0.60%)
Jul 01, 2003	6.227	6.364	6.227	6.343	934,282	+0.12(+1.92%)
Jun 30, 2003	6.262	6.300	6.221	6.224	1,712,335	+0.06(+0.90%)
Jun 27, 2003	6.238	6.302	6.163	6.168	692,213	-0.11(-1.72%)
Jun 26, 2003	6.262	6.334	6.238	6.276	1,151,629	+0.06(+0.94%)
Jun 25, 2003	6.247	6.291	6.209	6.218	789,384	+0.02(+0.28%)
Jun 24, 2003	6.142	6.227	6.142	6.200	749,211	+0.06(+0.95%)
Jun 23, 2003	6.195	6.218	6.128	6.142	979,262	-0.05(-0.85%)
Jun 20, 2003	6.259	6.259	6.151	6.195	1,026,302	-0.01(-0.14%)
Jun 19, 2003	6.215	6.256	6.189	6.203	658,220	-0.01(-0.19%)
Jun 18, 2003	6.270	6.297	6.168	6.215	879,688	-0.03(-0.42%)
Jun 17, 2003	6.302	6.302	6.174	6.241	804,492	-0.00(-0.05%)
Jun 16, 2003	6.189	6.262	6.180	6.244	925,011	+0.11(+1.85%)
Jun 13, 2003	6.247	6.267	6.131	6.131	813,076	-0.08(-1.22%)
Jun 12, 2003	6.189	6.227	6.145	6.206	830,931	+0.05(+0.85%)
Jun 11, 2003	6.113	6.157	6.081	6.154	649,636	+0.06(+1.00%)
Jun 10, 2003	6.072	6.104	6.043	6.093	876,254	+0.03(+0.53%)
Jun 09, 2003	6.131	6.157	6.078	6.061	1,013,598	-0.05(-0.76%)
Jun 06, 2003	6.174	6.195	6.099	6.107	1,622,032	-0.05(-0.85%)
Jun 05, 2003	6.241	6.241	6.148	6.160	1,076,776	-0.09(-1.40%)
Jun 04, 2003	6.247	6.314	6.168	6.247	1,407,775	+0.00(+0.05%)
Jun 03, 2003	6.233	6.247	6.174	6.244	1,158,839	+0.05(+0.85%)
Jun 02, 2003	6.180	6.273	6.168	6.192	1,021,152	+0.04(+0.66%)
May 30, 2003	6.110	6.195	6.087	6.151	1,398,161	+0.07(+1.10%)
May 29, 2003	6.160	6.241	6.058	6.084	1,354,554	-0.09(-1.42%)
May 28, 2003	6.407	6.422	6.116	6.171	1,383,397	-0.22(-3.42%)
May 27, 2003	6.233	6.480	6.209	6.390	2,412,446	+0.22(+3.49%)
May 23, 2003	5.927	6.233	5.901	6.174	1,690,360	+0.27(+4.54%)
May 22, 2003	5.819	6.000	5.804	5.906	1,170,514	+0.10(+1.65%)
May 21, 2003	5.796	5.854	5.784	5.810	1,068,192	+0.02(+0.30%)
May 20, 2003	5.796	5.927	5.772	5.793	1,618,942	+0.06(+1.12%)
May 19, 2003	5.898	5.909	5.729	5.729	2,314,589	+0.01(+0.10%)
May 16, 2003	5.475	5.723	5.475	5.723	1,809,850	+0.28(+5.19%)
May 15, 2003	5.417	5.440	5.388	5.440	1,408,119	+0.05(+0.97%)
May 14, 2003	5.370	5.400	5.344	5.388	572,724	+0.01(+0.27%)
May 13, 2003	5.353	5.420	5.353	5.373	674,358	-0.01(-0.16%)
May 12, 2003	5.368	5.499	5.362	5.382	672,642	+0.00(+0.00%)
May 09, 2003	5.359	5.397	5.324	5.382	930,162	+0.03(+0.60%)
May 08, 2003	5.318	5.359	5.309	5.350	431,260	+0.02(+0.33%)
May 07, 2003	5.303	5.344	5.303	5.333	772,216	+0.00(+0.00%)
May 06, 2003	5.330	5.347	5.315	5.333	652,727	+0.00(+0.05%)
May 05, 2003	5.333	5.341	5.280	5.330	734,446	+0.06(+1.05%)
May 02, 2003	5.228	5.274	5.228	5.274	817,883	+0.06(+1.17%)