Oge Energy Corp (NY: OGE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2002	5.111	5.202	5.097	5.126	606,716	+0.00(+0.06%)
Dec 30, 2002	5.091	5.129	5.073	5.123	473,149	+0.04(+0.74%)
Dec 27, 2002	5.068	5.120	5.050	5.085	627,318	+0.02(+0.34%)
Dec 26, 2002	5.111	5.140	5.065	5.068	406,538	-0.05(-0.91%)
Dec 24, 2002	5.097	5.184	5.079	5.114	309,023	+0.03(+0.69%)
Dec 23, 2002	5.068	5.085	5.030	5.079	415,465	+0.00(+0.06%)
Dec 20, 2002	5.117	5.117	5.024	5.076	561,393	-0.01(-0.29%)
Dec 19, 2002	5.076	5.105	5.033	5.091	1,017,375	-0.01(-0.11%)
Dec 18, 2002	5.044	5.100	5.038	5.097	743,030	+0.04(+0.86%)
Dec 17, 2002	4.980	5.097	4.980	5.053	687,749	+0.03(+0.64%)
Dec 16, 2002	4.937	5.021	4.913	5.021	1,063,042	+0.08(+1.71%)
Dec 13, 2002	4.907	4.963	4.884	4.937	619,077	+0.05(+1.01%)
Dec 12, 2002	4.893	4.951	4.875	4.887	596,072	-0.02(-0.36%)
Dec 11, 2002	4.835	4.904	4.803	4.904	793,504	+0.07(+1.45%)
Dec 10, 2002	4.840	4.864	4.782	4.835	620,794	+0.00(+0.06%)
Dec 09, 2002	4.762	4.878	4.747	4.832	948,703	+0.03(+0.55%)
Dec 06, 2002	4.738	4.805	4.669	4.805	511,949	+0.07(+1.41%)
Dec 05, 2002	4.695	4.776	4.666	4.738	486,884	+0.03(+0.74%)
Dec 04, 2002	4.689	4.800	4.689	4.704	1,532,415	-0.15(-3.00%)
Dec 03, 2002	4.689	4.849	4.674	4.849	649,293	+0.14(+2.90%)
Dec 02, 2002	4.867	4.896	4.677	4.712	689,123	-0.08(-1.70%)
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%)