Oge Energy Corp (NY: OGE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2003	6.940	6.955	6.914	6.937	441,904	+0.01(+0.17%)
Nov 26, 2003	6.931	6.969	6.923	6.926	773,933	-0.01(-0.08%)
Nov 25, 2003	6.841	6.940	6.844	6.931	1,350,091	+0.09(+1.32%)
Nov 24, 2003	6.763	6.856	6.763	6.841	1,438,334	+0.10(+1.47%)
Nov 21, 2003	6.751	6.751	6.693	6.742	766,379	-0.00(-0.04%)
Nov 20, 2003	6.736	6.766	6.687	6.745	869,730	-0.04(-0.60%)
Nov 19, 2003	6.771	6.818	6.742	6.786	709,381	+0.04(+0.65%)
Nov 18, 2003	6.882	6.931	6.733	6.742	916,427	-0.17(-2.44%)
Nov 17, 2003	6.824	6.911	6.803	6.911	691,870	+0.01(+0.17%)
Nov 14, 2003	6.838	6.946	6.867	6.899	991,966	+0.06(+0.89%)
Nov 13, 2003	6.844	6.885	6.821	6.838	569,977	-0.03(-0.47%)
Nov 12, 2003	6.757	6.894	6.757	6.870	1,902,557	+0.16(+2.43%)
Nov 11, 2003	6.701	6.722	6.684	6.707	607,747	+0.01(+0.09%)
Nov 10, 2003	6.699	6.713	6.687	6.701	586,458	-0.01(-0.17%)
Nov 07, 2003	6.707	6.731	6.707	6.713	1,181,501	+0.02(+0.26%)
Nov 06, 2003	6.699	6.699	6.696	6.696	1,315,411	+0.00(+0.00%)
Nov 05, 2003	6.669	6.684	6.658	6.696	698,394	+0.02(+0.31%)
Nov 04, 2003	6.669	6.699	6.666	6.675	858,815	-0.01(-0.13%)
Nov 03, 2003	6.643	6.696	6.637	6.684	696,876	+0.06(+0.97%)
Oct 31, 2003	6.626	6.634	6.626	6.620	943,896	+0.06(+0.98%)
Oct 30, 2003	6.466	6.562	6.466	6.556	667,148	+0.10(+1.49%)
Oct 29, 2003	6.454	6.495	6.454	6.460	667,835	+0.02(+0.27%)
Oct 28, 2003	6.500	6.512	6.413	6.442	754,018	-0.08(-1.25%)
Oct 27, 2003	6.503	6.553	6.471	6.524	532,894	+0.08(+1.27%)
Oct 24, 2003	6.436	6.466	6.407	6.442	484,137	-0.01(-0.18%)
Oct 23, 2003	6.474	6.492	6.436	6.454	594,012	-0.01(-0.23%)
Oct 22, 2003	6.483	6.489	6.431	6.468	1,053,084	-0.04(-0.67%)
Oct 21, 2003	6.495	6.530	6.495	6.512	855,996	+0.01(+0.18%)
Oct 20, 2003	6.492	6.492	6.471	6.500	656,160	+0.01(+0.13%)
Oct 17, 2003	6.489	6.503	6.416	6.492	1,202,789	+0.01(+0.22%)
Oct 16, 2003	6.471	6.492	6.399	6.477	1,327,429	+0.01(+0.09%)
Oct 15, 2003	6.594	6.611	6.471	6.471	1,125,533	-0.12(-1.86%)
Oct 14, 2003	6.623	6.623	6.591	6.594	603,626	-0.03(-0.44%)
Oct 13, 2003	6.617	6.634	6.576	6.623	515,726	+0.01(+0.09%)
Oct 10, 2003	6.623	6.629	6.553	6.617	651,010	-0.01(-0.22%)
Oct 09, 2003	6.655	6.699	6.623	6.632	1,450,352	-0.02(-0.35%)
Oct 08, 2003	6.669	6.675	6.637	6.655	1,312,665	-0.05(-0.70%)
Oct 07, 2003	6.748	6.751	6.684	6.701	4,205,129	-0.04(-0.65%)
Oct 06, 2003	6.783	6.786	6.710	6.745	767,409	-0.00(-0.04%)
Oct 03, 2003	6.699	6.699	6.678	6.748	734,446	+0.05(+0.78%)
Oct 02, 2003	6.634	6.696	6.626	6.696	487,914	+0.02(+0.31%)
Oct 01, 2003	6.579	6.675	6.559	6.675	710,068	+0.10(+1.46%)
Sep 30, 2003	6.605	6.605	6.535	6.579	747,837	-0.03(-0.40%)
Sep 29, 2003	6.503	6.608	6.489	6.605	812,732	+0.10(+1.57%)
Sep 26, 2003	6.445	6.527	6.361	6.503	866,640	+0.03(+0.45%)
Sep 25, 2003	6.530	6.553	6.428	6.474	561,736	-0.03(-0.45%)
Sep 24, 2003	6.602	6.602	6.445	6.503	653,413	-0.08(-1.15%)
Sep 23, 2003	6.579	6.608	6.556	6.579	801,745	+0.01(+0.18%)
Sep 22, 2003	6.567	6.594	6.524	6.567	728,609	-0.02(-0.35%)
Sep 19, 2003	6.570	6.591	6.518	6.591	901,663	+0.05(+0.80%)
Sep 18, 2003	6.509	6.515	6.498	6.538	736,507	+0.02(+0.31%)
Sep 17, 2003	6.541	6.599	6.498	6.518	1,070,252	-0.02(-0.36%)
Sep 16, 2003	6.492	6.530	6.457	6.541	915,397	+0.03(+0.40%)
Sep 15, 2003	6.495	6.518	6.445	6.515	897,886	+0.02(+0.31%)
Sep 12, 2003	6.436	6.495	6.367	6.495	718,308	+0.03(+0.45%)
Sep 11, 2003	6.442	6.483	6.439	6.466	758,138	+0.01(+0.23%)
Sep 10, 2003	6.495	6.521	6.422	6.451	858,056	-0.07(-1.03%)
Sep 09, 2003	6.477	6.518	6.442	6.518	739,940	+0.04(+0.58%)
Sep 08, 2003	6.468	6.483	6.442	6.480	697,364	-0.01(-0.13%)
Sep 05, 2003	6.466	6.500	6.431	6.489	888,958	+0.00(+0.04%)
Sep 04, 2003	6.425	6.486	6.384	6.486	1,112,142	+0.06(+1.00%)
Sep 03, 2003	6.378	6.425	6.352	6.422	1,347,344	+0.04(+0.68%)