Oge Energy Corp (NY: OGE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2004	7.470	7.572	7.470	7.572	1,542,372	+0.08(+1.01%)
Aug 30, 2004	7.470	7.531	7.453	7.497	618,047	-0.00(-0.04%)
Aug 27, 2004	7.482	7.520	7.482	7.499	841,231	-0.00(-0.04%)
Aug 26, 2004	7.430	7.508	7.427	7.502	962,094	+0.07(+0.98%)
Aug 25, 2004	7.368	7.441	7.357	7.430	594,699	+0.06(+0.75%)
Aug 24, 2004	7.316	7.374	7.301	7.374	733,760	+0.07(+0.96%)
Aug 23, 2004	7.357	7.377	7.298	7.304	605,343	-0.04(-0.52%)
Aug 20, 2004	7.261	7.342	7.255	7.342	518,130	+0.04(+0.52%)
Aug 19, 2004	7.339	7.339	7.252	7.304	622,168	-0.06(-0.79%)
Aug 18, 2004	7.272	7.377	7.258	7.363	557,616	+0.08(+1.04%)
Aug 17, 2004	7.328	7.328	7.275	7.287	643,113	-0.06(-0.83%)
Aug 16, 2004	7.345	7.409	7.310	7.348	745,777	+0.03(+0.44%)
Aug 13, 2004	7.275	7.348	7.275	7.316	651,353	+0.03(+0.40%)
Aug 12, 2004	7.275	7.316	7.258	7.287	412,718	-0.01(-0.12%)
Aug 11, 2004	7.304	7.342	7.255	7.296	868,357	-0.04(-0.60%)
Aug 10, 2004	7.368	7.392	7.330	7.339	569,634	-0.01(-0.12%)
Aug 09, 2004	7.351	7.397	7.325	7.348	472,119	-0.00(-0.04%)
Aug 06, 2004	7.284	7.403	7.281	7.351	598,819	+0.07(+0.96%)
Aug 05, 2004	7.406	7.412	7.281	7.281	983,382	-0.13(-1.69%)
Aug 04, 2004	7.427	7.526	7.351	7.406	1,285,196	-0.01(-0.08%)
Aug 03, 2004	7.339	7.470	7.328	7.412	1,554,390	+0.08(+1.11%)
Aug 02, 2004	7.266	7.365	7.237	7.330	1,036,603	+0.08(+1.12%)
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%)
May 03, 2004	7.048	7.080	6.964	7.060	865,953	+0.06(+0.79%)
Apr 30, 2004	6.990	7.118	6.946	7.004	1,867,534	+0.02(+0.33%)
Apr 29, 2004	7.077	7.100	6.949	6.981	635,559	-0.07(-0.99%)
Apr 28, 2004	7.103	7.106	7.013	7.051	820,973	-0.06(-0.78%)
Apr 27, 2004	7.121	7.176	7.071	7.106	1,212,747	-0.01(-0.16%)
Apr 26, 2004	7.115	7.162	7.089	7.118	664,744	+0.02(+0.25%)
Apr 23, 2004	7.106	7.147	7.086	7.100	734,790	-0.03(-0.45%)
Apr 22, 2004	6.990	7.153	6.964	7.132	1,138,581	+0.14(+2.04%)
Apr 21, 2004	6.946	6.990	6.894	6.990	823,033	+0.07(+0.97%)
Apr 20, 2004	7.033	7.051	6.920	6.923	800,028	-0.10(-1.49%)
Apr 19, 2004	7.045	7.051	7.013	7.028	810,329	-0.02(-0.25%)
Apr 16, 2004	7.019	7.063	6.993	7.045	1,052,398	+0.03(+0.50%)
Apr 15, 2004	6.958	7.071	6.958	7.010	778,740	+0.03(+0.46%)
Apr 14, 2004	7.013	7.039	6.952	6.978	1,593,190	-0.10(-1.44%)
Apr 13, 2004	7.287	7.296	7.060	7.080	1,622,375	-0.25(-3.42%)
Apr 12, 2004	7.523	7.558	7.310	7.330	975,485	-0.18(-2.44%)
Apr 08, 2004	7.572	7.572	7.502	7.514	303,873	-0.02(-0.27%)
Apr 07, 2004	7.607	7.607	7.529	7.534	621,138	-0.06(-0.81%)
Apr 06, 2004	7.668	7.674	7.572	7.596	563,453	-0.13(-1.73%)
Apr 05, 2004	7.762	7.776	7.689	7.729	586,458	-0.03(-0.38%)
Apr 02, 2004	7.791	7.805	7.727	7.759	908,187	-0.02(-0.22%)
Apr 01, 2004	7.700	7.776	7.692	7.776	848,442	+0.08(+0.98%)
Mar 31, 2004	7.633	7.700	7.625	7.700	848,442	+0.07(+0.88%)
Mar 30, 2004	7.561	7.633	7.529	7.633	584,398	+0.06(+0.77%)
Mar 29, 2004	7.456	7.575	7.447	7.575	529,461	+0.15(+2.00%)
Mar 26, 2004	7.435	7.491	7.427	7.427	393,490	-0.01(-0.08%)
Mar 25, 2004	7.427	7.459	7.392	7.432	486,197	+0.01(+0.08%)
Mar 24, 2004	7.514	7.534	7.427	7.427	532,207	-0.07(-0.97%)
Mar 23, 2004	7.561	7.566	7.479	7.499	457,698	-0.03(-0.43%)
Mar 22, 2004	7.657	7.657	7.526	7.531	1,103,558	-0.13(-1.64%)
Mar 19, 2004	7.601	7.660	7.578	7.657	1,007,418	+0.07(+0.96%)
Mar 18, 2004	7.625	7.625	7.526	7.584	661,311	-0.04(-0.53%)
Mar 17, 2004	7.485	7.625	7.485	7.625	755,735	+0.13(+1.75%)
Mar 16, 2004	7.485	7.558	7.476	7.494	1,465,116	-0.01(-0.19%)
Mar 15, 2004	7.517	7.543	7.462	7.508	675,045	-0.01(-0.08%)
Mar 12, 2004	7.432	7.520	7.383	7.514	883,465	+0.08(+1.10%)
Mar 11, 2004	7.476	7.505	7.386	7.432	1,230,258	-0.05(-0.70%)
Mar 10, 2004	7.593	7.613	7.476	7.485	779,083	-0.10(-1.38%)
Mar 09, 2004	7.601	7.622	7.572	7.590	737,880	+0.00(+0.04%)
Mar 08, 2004	7.622	7.651	7.552	7.587	2,122,994	-0.06(-0.72%)
Mar 05, 2004	7.508	7.642	7.499	7.642	730,669	+0.12(+1.55%)
Mar 04, 2004	7.537	7.569	7.499	7.526	792,818	-0.03(-0.35%)
Mar 03, 2004	7.584	7.610	7.529	7.552	809,299	-0.03(-0.42%)
Mar 02, 2004	7.520	7.776	7.491	7.584	2,165,914	+0.06(+0.85%)
Mar 01, 2004	7.499	7.543	7.476	7.520	1,347,344	+0.02(+0.27%)
Feb 27, 2004	7.246	7.505	7.234	7.499	3,288,358	+0.28(+3.91%)
Feb 26, 2004	7.237	7.237	7.185	7.217	780,113	-0.04(-0.60%)
Feb 25, 2004	7.191	7.261	7.156	7.261	672,298	+0.08(+1.14%)
Feb 24, 2004	7.147	7.197	7.124	7.179	976,515	+0.05(+0.74%)
Feb 23, 2004	7.086	7.138	7.063	7.127	604,313	+0.02(+0.29%)
Feb 20, 2004	7.164	7.170	7.103	7.106	617,017	-0.09(-1.21%)
Feb 19, 2004	7.179	7.278	7.179	7.194	878,658	-0.01(-0.20%)
Feb 18, 2004	7.229	7.258	7.167	7.208	700,797	+0.00(+0.00%)
Feb 17, 2004	7.162	7.231	7.153	7.208	659,251	+0.08(+1.19%)
Feb 13, 2004	7.135	7.179	7.077	7.124	512,636	+0.01(+0.08%)
Feb 12, 2004	7.124	7.153	7.092	7.118	415,465	-0.03(-0.49%)
Feb 11, 2004	7.144	7.173	7.065	7.153	681,569	+0.01(+0.12%)
Feb 10, 2004	7.042	7.144	7.031	7.144	656,504	+0.08(+1.07%)
Feb 09, 2004	7.045	7.071	7.010	7.068	561,393	+0.00(+0.00%)
Feb 06, 2004	7.016	7.083	6.961	7.068	695,647	+0.05(+0.71%)
Feb 05, 2004	7.048	7.060	7.016	7.019	838,484	-0.02(-0.29%)
Feb 04, 2004	7.135	7.135	7.039	7.039	1,050,681	-0.12(-1.63%)
Feb 03, 2004	7.144	7.194	7.130	7.156	1,502,199	-0.03(-0.36%)
Feb 02, 2004	7.164	7.182	7.098	7.182	1,057,891	+0.07(+0.94%)
Jan 30, 2004	7.071	7.135	6.990	7.115	1,465,460	+0.07(+0.95%)
Jan 29, 2004	7.100	7.109	6.987	7.048	1,226,825	-0.03(-0.49%)
Jan 28, 2004	7.106	7.132	7.019	7.083	1,119,696	+0.08(+1.16%)
Jan 27, 2004	6.975	7.010	6.914	7.001	1,762,466	+0.03(+0.50%)
Jan 26, 2004	7.042	7.048	6.952	6.966	869,730	-0.08(-1.16%)
Jan 23, 2004	6.996	7.048	6.996	7.048	1,069,909	+0.04(+0.58%)
Jan 22, 2004	6.931	7.010	6.885	7.007	1,040,380	+0.11(+1.65%)
Jan 21, 2004	6.830	6.902	6.830	6.894	929,475	+0.05(+0.77%)
Jan 20, 2004	6.771	6.841	6.763	6.841	965,184	+0.08(+1.25%)
Jan 16, 2004	6.757	6.786	6.722	6.757	643,456	-0.01(-0.22%)
Jan 15, 2004	6.786	6.800	6.707	6.771	555,213	-0.00(-0.04%)
Jan 14, 2004	6.757	6.800	6.745	6.774	721,742	+0.00(+0.00%)
Jan 13, 2004	6.792	6.815	6.757	6.774	803,462	-0.03(-0.51%)
Jan 12, 2004	6.870	6.902	6.795	6.809	671,612	-0.06(-0.89%)
Jan 09, 2004	6.914	6.923	6.876	6.870	1,006,731	-0.02(-0.34%)
Jan 08, 2004	6.931	6.931	6.873	6.894	794,878	-0.04(-0.55%)
Jan 07, 2004	6.917	6.937	6.891	6.931	705,948	-0.07(-1.00%)
Jan 06, 2004	7.039	7.039	6.975	7.001	1,367,259	-0.02(-0.33%)
Jan 05, 2004	7.033	7.048	6.961	7.025	1,005,014	+0.02(+0.29%)
Jan 02, 2004	7.051	7.077	7.001	7.004	868,700	-0.04(-0.58%)
Dec 31, 2003	7.054	7.089	7.036	7.045	801,058	-0.03(-0.45%)
Dec 30, 2003	7.060	7.077	7.028	7.077	1,461,339	+0.05(+0.66%)
Dec 29, 2003	7.042	7.065	7.025	7.031	1,640,230	+0.01(+0.12%)
Dec 26, 2003	6.993	7.048	6.993	7.022	347,136	+0.01(+0.08%)
Dec 24, 2003	7.031	7.045	7.001	7.016	383,189	-0.01(-0.21%)
Dec 23, 2003	7.045	7.048	7.028	7.031	884,151	-0.01(-0.21%)
Dec 22, 2003	6.993	7.007	6.993	7.045	1,201,073	+0.01(+0.21%)
Dec 19, 2003	7.016	7.033	6.964	7.031	1,227,511	+0.01(+0.17%)
Dec 18, 2003	6.931	7.019	6.902	7.019	1,149,569	+0.09(+1.26%)
Dec 17, 2003	7.019	7.019	6.830	6.931	1,919,725	-0.10(-1.45%)
Dec 16, 2003	7.028	7.039	7.007	7.033	363,961	+0.00(+0.04%)
Dec 15, 2003	7.039	7.048	7.010	7.031	969,991	+0.00(+0.04%)
Dec 12, 2003	7.004	7.033	6.996	7.028	628,692	+0.01(+0.21%)
Dec 11, 2003	6.961	7.025	6.961	7.013	519,503	+0.03(+0.38%)
Dec 10, 2003	6.998	7.001	6.946	6.987	589,549	-0.00(-0.04%)
Dec 09, 2003	7.039	7.042	6.972	6.990	828,184	-0.03(-0.46%)
Dec 08, 2003	6.990	7.054	6.984	7.022	707,664	+0.02(+0.25%)
Dec 05, 2003	6.998	7.016	6.952	7.004	439,500	+0.03(+0.38%)
Dec 04, 2003	6.990	6.990	6.940	6.978	816,166	-0.05(-0.66%)
Dec 03, 2003	7.042	7.068	6.993	7.025	799,685	-0.01(-0.21%)
Dec 02, 2003	7.019	7.074	7.007	7.039	922,951	+0.03(+0.50%)
Dec 01, 2003	6.978	7.025	6.961	7.004	712,815	+0.07(+0.97%)
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%)