Oge Energy Corp (NY: OGE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2002	5.563	5.644	5.542	5.592	506,799	+0.02(+0.42%)
Aug 29, 2002	5.598	5.624	5.522	5.569	569,977	-0.04(-0.73%)
Aug 28, 2002	5.694	5.737	5.574	5.609	522,937	-0.06(-1.08%)
Aug 27, 2002	5.769	5.854	5.647	5.670	656,160	-0.09(-1.62%)
Aug 26, 2002	5.694	5.767	5.650	5.764	807,925	+0.10(+1.85%)
Aug 23, 2002	5.761	5.767	5.650	5.659	551,436	-0.10(-1.77%)
Aug 22, 2002	5.752	5.799	5.708	5.761	955,570	+0.05(+0.87%)
Aug 21, 2002	5.566	5.711	5.534	5.711	679,852	+0.15(+2.78%)
Aug 20, 2002	5.566	5.580	5.504	5.557	713,501	+0.06(+1.01%)
Aug 16, 2002	5.563	5.563	5.461	5.502	676,075	-0.07(-1.31%)
Aug 15, 2002	5.635	5.650	5.519	5.574	769,126	+0.01(+0.10%)
Aug 14, 2002	5.551	5.592	5.414	5.569	1,641,947	+0.02(+0.37%)
Aug 13, 2002	5.682	5.682	5.519	5.548	675,045	-0.13(-2.36%)
Aug 12, 2002	5.577	5.732	5.557	5.682	782,517	+0.07(+1.30%)
Aug 07, 2002	5.577	5.633	5.536	5.609	1,417,389	+0.03(+0.57%)
Aug 06, 2002	5.499	5.650	5.499	5.577	918,831	+0.09(+1.65%)
Aug 05, 2002	5.577	5.638	5.478	5.487	746,464	-0.07(-1.26%)
Aug 02, 2002	5.737	5.752	5.548	5.557	1,043,470	-0.18(-3.15%)
Aug 01, 2002	5.825	5.825	5.662	5.737	1,313,695	-0.08(-1.45%)
Jul 31, 2002	5.825	5.927	5.691	5.822	1,106,992	+0.03(+0.50%)
Jul 30, 2002	5.443	6.000	5.402	5.793	76,088,560	+0.38(+6.94%)
Jul 29, 2002	5.475	5.586	5.301	5.417	1,608,641	-0.07(-1.27%)
Jul 26, 2002	5.504	5.650	5.388	5.487	1,553,360	+0.04(+0.75%)
Jul 25, 2002	5.283	5.554	5.269	5.446	1,110,426	+0.16(+3.09%)
Jul 24, 2002	4.835	5.301	4.698	5.283	1,491,212	+0.45(+9.28%)
Jul 23, 2002	5.228	5.239	4.814	4.835	1,246,053	-0.36(-7.00%)
Jul 22, 2002	5.242	5.338	5.117	5.199	1,234,035	-0.10(-1.92%)
Jul 19, 2002	5.478	5.478	5.269	5.301	1,628,556	-0.31(-5.45%)
Jul 17, 2002	5.635	5.781	5.534	5.606	1,003,984	-0.14(-2.38%)
Jul 12, 2002	5.901	5.901	5.534	5.743	1,115,233	-0.15(-2.62%)
Jul 11, 2002	5.880	5.927	5.388	5.898	2,554,254	+0.01(+0.25%)
Jul 10, 2002	6.131	6.151	5.752	5.883	1,115,919	-0.24(-3.95%)
Jul 09, 2002	6.364	6.364	6.125	6.125	940,119	-0.24(-3.75%)
Jul 08, 2002	6.559	6.559	6.364	6.364	455,981	-0.20(-2.98%)
Jul 05, 2002	6.518	6.576	6.509	6.559	7,221,545	+0.07(+1.12%)
Jul 04, 2002	6.640	6.649	6.483	6.486	589,205	+0.00(+0.00%)
Jul 03, 2002	6.640	6.649	6.483	6.486	578,218	-0.10(-1.50%)
Jul 02, 2002	6.728	6.742	6.585	6.585	768,439	-0.13(-1.91%)
Jul 01, 2002	6.675	6.783	6.672	6.713	967,931	+0.06(+0.83%)
Jun 28, 2002	6.594	6.675	6.594	6.658	1,544,089	+0.06(+0.88%)
Jun 27, 2002	6.532	6.599	6.495	6.599	744,747	+0.07(+1.12%)
Jun 26, 2002	6.559	6.570	6.495	6.527	1,370,692	-0.05(-0.71%)
Jun 25, 2002	6.608	6.643	6.559	6.573	543,195	-0.05(-0.79%)
Jun 21, 2002	6.553	6.626	6.553	6.626	785,264	+0.07(+1.07%)
Jun 20, 2002	6.553	6.614	6.547	6.556	509,202	+0.00(+0.04%)
Jun 19, 2002	6.553	6.611	6.538	6.553	531,177	-0.02(-0.35%)
Jun 18, 2002	6.605	6.605	6.556	6.576	617,704	+0.04(+0.62%)
Jun 17, 2002	6.530	6.538	6.460	6.535	427,483	+0.08(+1.17%)
Jun 14, 2002	6.483	6.489	6.451	6.460	803,118	-0.09(-1.42%)
Jun 12, 2002	6.538	6.588	6.512	6.553	459,072	+0.02(+0.31%)
Jun 11, 2002	6.524	6.567	6.503	6.532	499,245	+0.01(+0.13%)
Jun 10, 2002	6.524	6.541	6.442	6.524	354,347	+0.03(+0.45%)
Jun 07, 2002	6.407	6.506	6.355	6.495	638,649	+0.08(+1.27%)
Jun 06, 2002	6.582	6.582	6.413	6.413	819,600	-0.16(-2.48%)
Jun 05, 2002	6.597	6.597	6.538	6.576	578,561	-0.06(-0.92%)
May 31, 2002	6.669	6.710	6.637	6.637	334,089	-0.13(-1.98%)
May 28, 2002	6.830	6.830	6.704	6.771	435,037	-0.04(-0.56%)
May 27, 2002	6.830	6.856	6.771	6.809	425,079	+0.00(+0.00%)
May 24, 2002	6.830	6.856	6.771	6.809	411,345	-0.02(-0.30%)
May 23, 2002	6.821	6.870	6.821	6.830	423,706	+0.04(+0.60%)
May 22, 2002	6.701	6.789	6.696	6.789	639,336	+0.10(+1.48%)
May 21, 2002	6.699	6.754	6.666	6.690	586,802	-0.01(-0.09%)
May 20, 2002	6.707	6.792	6.675	6.696	686,719	+0.02(+0.26%)
May 17, 2002	6.655	6.693	6.579	6.678	651,010	+0.03(+0.48%)
May 16, 2002	6.728	6.728	6.626	6.646	513,666	-0.08(-1.25%)
May 15, 2002	6.728	6.739	6.684	6.731	406,881	+0.00(+0.04%)
May 14, 2002	6.664	6.731	6.611	6.728	476,583	+0.06(+0.96%)
May 13, 2002	6.626	6.699	6.605	6.664	419,585	+0.02(+0.26%)
May 10, 2002	6.684	6.710	6.617	6.646	372,888	-0.04(-0.57%)
May 09, 2002	6.713	6.757	6.669	6.684	562,766	-0.04(-0.65%)
May 08, 2002	6.728	6.728	6.664	6.728	646,546	+0.00(+0.00%)
May 07, 2002	6.669	6.731	6.602	6.728	1,080,210	+0.09(+1.32%)
May 06, 2002	6.902	6.961	6.611	6.640	10,462,177	-0.24(-3.43%)
May 03, 2002	6.905	6.917	6.818	6.876	549,719	-0.03(-0.42%)
May 02, 2002	6.908	6.917	6.830	6.905	252,369	+0.01(+0.08%)
May 01, 2002	6.952	6.961	6.865	6.899	368,768	+0.01(+0.17%)
Apr 30, 2002	6.786	6.946	6.774	6.888	1,459,623	+0.14(+2.12%)
Apr 29, 2002	6.844	6.870	6.701	6.745	618,047	-0.13(-1.82%)
Apr 26, 2002	6.949	6.949	6.812	6.870	452,205	-0.08(-1.13%)
Apr 25, 2002	6.888	6.975	6.859	6.949	706,978	+0.10(+1.40%)
Apr 24, 2002	6.931	6.958	6.847	6.853	342,673	-0.08(-1.09%)
Apr 23, 2002	6.888	6.975	6.867	6.929	644,143	+0.04(+0.59%)
Apr 22, 2002	6.859	6.899	6.847	6.888	1,012,911	+0.03(+0.42%)
Apr 19, 2002	6.888	6.888	6.815	6.859	642,426	-0.03(-0.42%)
Apr 18, 2002	6.844	6.888	6.830	6.888	537,358	+0.04(+0.64%)
Apr 17, 2002	6.888	6.899	6.835	6.844	636,589	-0.03(-0.51%)
Apr 16, 2002	6.873	6.917	6.873	6.879	324,475	+0.01(+0.08%)
Apr 15, 2002	6.937	6.955	6.867	6.873	364,991	-0.07(-1.05%)
Apr 12, 2002	6.961	6.969	6.891	6.946	467,312	+0.00(+0.00%)
Apr 11, 2002	6.996	7.019	6.917	6.946	625,945	-0.05(-0.71%)
Apr 10, 2002	6.996	7.060	6.993	6.996	622,511	+0.00(+0.00%)
Apr 09, 2002	6.946	7.022	6.888	6.996	1,470,610	+0.06(+0.84%)
Apr 08, 2002	6.873	6.972	6.818	6.937	1,314,725	-0.01(-0.13%)
Apr 05, 2002	6.917	7.007	6.917	6.946	7,695,382	+0.06(+0.89%)
Apr 04, 2002	6.859	6.917	6.844	6.885	250,309	+0.04(+0.55%)
Apr 03, 2002	6.943	6.943	6.818	6.847	380,442	-0.08(-1.09%)
Apr 02, 2002	6.929	6.978	6.888	6.923	511,606	-0.01(-0.08%)
Apr 01, 2002	6.981	6.981	6.902	6.929	426,796	-0.05(-0.75%)
Mar 29, 2002	6.984	7.025	6.966	6.981	556,929	+0.00(+0.00%)
Mar 28, 2002	6.984	7.025	6.966	6.981	554,869	-0.00(-0.04%)
Mar 27, 2002	6.940	6.984	6.940	6.984	527,400	+0.06(+0.84%)
Mar 26, 2002	6.902	6.934	6.870	6.926	1,304,767	+0.02(+0.34%)
Mar 25, 2002	6.931	6.949	6.873	6.902	511,262	-0.01(-0.13%)
Mar 22, 2002	6.818	6.958	6.786	6.911	884,838	+0.10(+1.50%)
Mar 21, 2002	6.640	6.815	6.611	6.809	589,549	+0.15(+2.27%)
Mar 20, 2002	6.699	6.728	6.614	6.658	272,284	-0.04(-0.65%)
Mar 19, 2002	6.623	6.710	6.614	6.701	515,726	+0.08(+1.19%)
Mar 18, 2002	6.614	6.626	6.556	6.623	435,723	+0.01(+0.18%)
Mar 15, 2002	6.693	6.699	6.597	6.611	578,218	-0.08(-1.22%)
Mar 14, 2002	6.684	6.699	6.640	6.693	306,277	+0.03(+0.39%)
Mar 13, 2002	6.669	6.699	6.646	6.666	343,359	-0.04(-0.61%)
Mar 12, 2002	6.728	6.739	6.704	6.707	241,038	-0.04(-0.65%)
Mar 11, 2002	6.713	6.783	6.699	6.751	571,694	+0.05(+0.69%)
Mar 08, 2002	6.742	6.757	6.684	6.704	825,780	-0.04(-0.56%)
Mar 07, 2002	6.699	6.751	6.675	6.742	709,381	+0.04(+0.65%)
Mar 06, 2002	6.582	6.699	6.570	6.699	871,104	+0.13(+2.04%)
Mar 05, 2002	6.512	6.567	6.498	6.565	813,763	+0.05(+0.80%)
Mar 04, 2002	6.364	6.512	6.364	6.512	977,889	+0.15(+2.38%)
Mar 01, 2002	6.320	6.361	6.320	6.361	1,397,474	-0.03(-0.41%)
Feb 28, 2002	6.431	6.431	6.364	6.387	424,736	-0.04(-0.68%)
Feb 27, 2002	6.349	6.433	6.340	6.431	535,641	+0.08(+1.28%)
Feb 26, 2002	6.291	6.369	6.259	6.349	1,056,518	+0.03(+0.51%)
Feb 25, 2002	6.320	6.349	6.270	6.317	528,774	-0.01(-0.23%)
Feb 22, 2002	6.233	6.352	6.200	6.332	418,899	+0.11(+1.83%)
Feb 21, 2002	6.305	6.329	6.198	6.218	652,727	-0.11(-1.75%)
Feb 20, 2002	6.311	6.334	6.224	6.329	491,004	+0.00(+0.00%)
Feb 19, 2002	6.334	6.355	6.291	6.329	337,522	-0.02(-0.32%)
Feb 18, 2002	6.372	6.372	6.262	6.349	603,283	+0.00(+0.00%)
Feb 15, 2002	6.372	6.372	6.262	6.349	602,940	-0.02(-0.37%)
Feb 14, 2002	6.355	6.399	6.355	6.372	190,221	+0.02(+0.27%)
Feb 13, 2002	6.355	6.404	6.337	6.355	324,818	+0.00(+0.00%)
Feb 12, 2002	6.267	6.369	6.250	6.355	462,505	+0.07(+1.07%)
Feb 11, 2002	6.276	6.288	6.198	6.288	747,494	+0.07(+1.17%)
Feb 08, 2002	6.221	6.247	6.203	6.215	847,755	+0.01(+0.23%)
Feb 07, 2002	6.262	6.262	6.200	6.200	941,492	-0.08(-1.34%)
Feb 06, 2002	6.352	6.361	6.241	6.285	530,491	-0.07(-1.05%)
Feb 05, 2002	6.413	6.436	6.308	6.352	2,231,839	-0.04(-0.59%)
Feb 04, 2002	6.442	6.442	6.378	6.390	807,239	-0.05(-0.81%)
Feb 01, 2002	6.404	6.445	6.372	6.442	515,039	+0.06(+0.91%)
Jan 31, 2002	6.436	6.436	6.311	6.384	1,274,552	-0.05(-0.72%)
Jan 30, 2002	6.320	6.451	6.300	6.431	2,118,874	+0.18(+2.84%)
Jan 29, 2002	6.358	6.361	6.253	6.253	812,732	-0.10(-1.60%)
Jan 28, 2002	6.375	6.384	6.334	6.355	344,733	-0.01(-0.18%)
Jan 25, 2002	6.364	6.399	6.352	6.367	394,520	+0.01(+0.14%)
Jan 24, 2002	6.337	6.404	6.320	6.358	547,659	+0.03(+0.41%)
Jan 23, 2002	6.334	6.364	6.311	6.332	807,582	+0.01(+0.18%)
Jan 22, 2002	6.422	6.451	6.320	6.320	750,928	-0.12(-1.90%)
Jan 21, 2002	6.451	6.489	6.439	6.442	390,743	+0.00(+0.00%)
Jan 18, 2002	6.451	6.489	6.439	6.442	377,695	-0.03(-0.45%)
Jan 17, 2002	6.495	6.509	6.401	6.471	565,513	-0.00(-0.05%)
Jan 16, 2002	6.489	6.524	6.457	6.474	934,969	+0.01(+0.23%)
Jan 15, 2002	6.489	6.495	6.439	6.460	652,727	-0.01(-0.09%)
Jan 14, 2002	6.471	6.495	6.433	6.466	2,437,855	-0.01(-0.13%)
Jan 11, 2002	6.509	6.550	6.468	6.474	487,227	-0.03(-0.49%)
Jan 10, 2002	6.489	6.547	6.451	6.506	758,825	-0.22(-3.21%)