Oge Energy Corp (NY: OGE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2002	4.794	4.835	4.750	4.794	303,530	-0.01(-0.18%)
Nov 27, 2002	4.820	4.875	4.753	4.803	1,035,230	+0.06(+1.17%)
Nov 26, 2002	4.747	4.776	4.706	4.747	1,094,631	+0.00(+0.00%)
Nov 25, 2002	4.572	4.776	4.572	4.747	1,058,922	+0.19(+4.09%)
Nov 22, 2002	4.500	4.572	4.456	4.561	1,842,469	+0.05(+1.10%)
Nov 21, 2002	4.479	4.529	4.427	4.511	1,072,999	+0.04(+0.91%)
Nov 20, 2002	4.471	4.508	4.433	4.471	1,020,465	-0.00(-0.07%)
Nov 19, 2002	4.430	4.473	4.421	4.473	1,021,839	+0.03(+0.79%)
Nov 18, 2002	4.520	4.555	4.412	4.438	1,508,036	-0.08(-1.80%)
Nov 15, 2002	4.444	4.529	4.441	4.520	1,129,654	+0.01(+0.19%)
Nov 14, 2002	4.500	4.616	4.485	4.511	780,457	+0.01(+0.26%)
Nov 13, 2002	4.508	4.529	4.412	4.500	736,163	-0.01(-0.13%)
Nov 12, 2002	4.526	4.599	4.485	4.505	862,176	-0.09(-2.03%)
Nov 11, 2002	4.602	4.602	4.538	4.599	904,410	-0.04(-0.82%)
Nov 08, 2002	4.660	4.756	4.637	4.637	835,394	-0.11(-2.27%)
Nov 07, 2002	4.934	4.934	4.660	4.744	1,282,792	-0.19(-3.84%)
Nov 06, 2002	4.835	4.945	4.817	4.934	1,094,288	+0.09(+1.86%)
Nov 05, 2002	4.878	4.890	4.741	4.843	1,056,518	-0.05(-1.01%)
Nov 04, 2002	4.791	4.937	4.724	4.893	1,282,792	+0.16(+3.32%)
Nov 01, 2002	4.634	4.736	4.529	4.736	1,065,102	+0.09(+1.94%)
Oct 31, 2002	4.616	4.718	4.543	4.645	1,568,811	+0.08(+1.66%)
Oct 30, 2002	4.523	4.570	4.473	4.570	663,028	+0.12(+2.68%)
Oct 29, 2002	4.468	4.473	4.401	4.450	894,795	-0.03(-0.59%)
Oct 28, 2002	4.404	4.479	4.369	4.476	992,310	+0.08(+1.86%)
Oct 25, 2002	4.386	4.424	4.325	4.395	1,120,040	+0.00(+0.07%)
Oct 24, 2002	4.383	4.500	4.354	4.392	1,290,346	+0.01(+0.20%)
Oct 23, 2002	4.325	4.471	4.267	4.383	908,530	+0.08(+1.90%)
Oct 22, 2002	4.322	4.485	4.281	4.302	1,987,367	-0.02(-0.54%)
Oct 21, 2002	4.165	4.325	4.136	4.325	2,005,565	+0.15(+3.48%)
Oct 18, 2002	4.153	4.211	4.037	4.179	1,726,070	+0.03(+0.70%)
Oct 17, 2002	4.106	4.197	4.005	4.150	2,098,272	+0.06(+1.50%)
Oct 16, 2002	4.077	4.185	4.054	4.089	2,535,713	-0.08(-2.02%)
Oct 15, 2002	4.229	4.252	3.990	4.173	6,760,756	-0.12(-2.85%)
Oct 14, 2002	4.077	4.386	4.034	4.296	4,213,369	-0.31(-6.76%)
Oct 11, 2002	4.995	5.024	4.604	4.607	3,353,939	-0.29(-5.95%)
Oct 10, 2002	4.520	4.977	4.520	4.899	1,370,006	+0.38(+8.38%)
Oct 09, 2002	4.747	4.747	4.471	4.520	2,325,920	-0.28(-5.88%)
Oct 08, 2002	4.893	4.919	4.543	4.803	1,600,057	-0.17(-3.45%)
Oct 07, 2002	4.945	5.073	4.934	4.974	1,429,407	+0.05(+0.95%)
Oct 04, 2002	5.018	5.038	4.893	4.928	1,272,491	-0.08(-1.63%)
Oct 03, 2002	5.085	5.184	4.966	5.009	1,233,692	-0.09(-1.83%)
Oct 02, 2002	5.236	5.242	5.097	5.103	1,828,048	-0.14(-2.67%)
Oct 01, 2002	4.951	5.341	4.928	5.242	2,721,127	+0.33(+6.70%)
Sep 30, 2002	4.910	4.966	4.843	4.913	1,175,321	+0.00(+0.06%)
Sep 27, 2002	5.012	5.038	4.893	4.910	1,260,817	-0.12(-2.37%)
Sep 26, 2002	4.966	5.085	4.966	5.030	897,199	+0.06(+1.29%)
Sep 25, 2002	4.875	5.009	4.864	4.966	1,220,987	+0.09(+1.85%)
Sep 24, 2002	4.899	4.922	4.840	4.875	1,896,033	-0.09(-1.82%)
Sep 23, 2002	5.024	5.024	4.864	4.966	2,511,334	-0.06(-1.16%)
Sep 20, 2002	5.038	5.059	4.902	5.024	2,385,321	-0.04(-0.81%)
Sep 19, 2002	5.199	5.219	5.047	5.065	1,081,927	-0.15(-2.85%)
Sep 18, 2002	5.155	5.330	5.135	5.213	681,226	+0.04(+0.85%)
Sep 17, 2002	5.333	5.333	5.149	5.170	870,760	-0.16(-3.06%)
Sep 16, 2002	5.344	5.356	5.213	5.333	538,731	+0.05(+0.88%)
Sep 13, 2002	5.341	5.344	5.242	5.286	1,178,067	-0.06(-1.04%)
Sep 12, 2002	5.464	5.464	5.315	5.341	518,130	-0.16(-2.91%)
Sep 11, 2002	5.528	5.548	5.461	5.502	359,154	+0.00(+0.05%)
Sep 10, 2002	5.592	5.615	5.461	5.499	953,510	-0.11(-1.97%)
Sep 09, 2002	5.577	5.650	5.534	5.609	693,930	+0.00(+0.05%)
Sep 06, 2002	5.606	5.621	5.569	5.606	601,223	+0.04(+0.79%)
Sep 05, 2002	5.592	5.688	5.563	5.563	752,301	-0.05(-0.83%)
Sep 04, 2002	5.563	5.618	5.464	5.609	739,597	+0.07(+1.21%)