Oge Energy Corp (NY: OGE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2004	7.703	7.703	7.529	7.529	1,076,776	-0.17(-2.19%)
Nov 29, 2004	7.805	7.805	7.665	7.697	874,537	-0.08(-1.09%)
Nov 26, 2004	7.811	7.829	7.779	7.782	404,477	-0.01(-0.15%)
Nov 24, 2004	7.747	7.829	7.747	7.794	1,051,024	+0.02(+0.26%)
Nov 23, 2004	7.718	7.782	7.677	7.773	1,218,927	+0.06(+0.72%)
Nov 22, 2004	7.703	7.741	7.663	7.718	1,479,881	+0.05(+0.65%)
Nov 19, 2004	7.715	7.715	7.628	7.668	731,013	-0.03(-0.34%)
Nov 18, 2004	7.703	7.729	7.660	7.695	1,195,235	+0.00(+0.00%)
Nov 17, 2004	7.718	7.747	7.645	7.695	1,001,580	+0.01(+0.08%)
Nov 16, 2004	7.689	7.741	7.671	7.689	1,042,097	+0.02(+0.27%)
Nov 15, 2004	7.811	7.811	7.660	7.668	867,670	-0.12(-1.53%)
Nov 12, 2004	7.718	7.788	7.686	7.788	783,547	+0.05(+0.60%)
Nov 11, 2004	7.677	7.747	7.651	7.741	430,916	+0.06(+0.83%)
Nov 10, 2004	7.700	7.700	7.607	7.677	584,398	-0.01(-0.19%)
Nov 09, 2004	7.677	7.706	7.613	7.692	898,572	+0.03(+0.34%)
Nov 08, 2004	7.558	7.683	7.514	7.665	875,224	+0.11(+1.43%)
Nov 05, 2004	7.715	7.715	7.517	7.558	819,256	-0.15(-2.00%)
Nov 04, 2004	7.543	7.732	7.543	7.712	786,980	+0.14(+1.85%)
Nov 03, 2004	7.479	7.581	7.479	7.572	1,049,651	+0.16(+2.20%)
Nov 02, 2004	7.482	7.505	7.392	7.409	1,152,659	-0.08(-1.01%)
Nov 01, 2004	7.441	7.497	7.383	7.485	1,414,299	+0.10(+1.30%)
Oct 29, 2004	7.412	7.435	7.330	7.389	1,116,949	-0.01(-0.12%)
Oct 28, 2004	7.412	7.418	7.342	7.397	1,044,157	-0.01(-0.12%)
Oct 27, 2004	7.424	7.467	7.368	7.406	1,328,116	-0.01(-0.12%)
Oct 26, 2004	7.441	7.447	7.354	7.415	1,554,047	-0.04(-0.55%)
Oct 25, 2004	7.470	7.563	7.418	7.456	1,599,027	-0.03(-0.47%)
Oct 22, 2004	7.476	7.526	7.450	7.491	1,034,200	+0.00(+0.04%)
Oct 21, 2004	7.441	7.502	7.415	7.488	885,868	+0.04(+0.55%)
Oct 20, 2004	7.400	7.447	7.386	7.447	731,700	+0.03(+0.43%)
Oct 19, 2004	7.508	7.514	7.397	7.415	1,007,418	-0.07(-0.97%)
Oct 18, 2004	7.508	7.523	7.456	7.488	1,019,435	-0.03(-0.46%)
Oct 15, 2004	7.470	7.537	7.462	7.523	744,404	+0.05(+0.70%)
Oct 14, 2004	7.389	7.470	7.368	7.470	1,026,646	+0.06(+0.75%)
Oct 13, 2004	7.572	7.572	7.415	7.415	942,179	-0.13(-1.77%)
Oct 12, 2004	7.491	7.555	7.473	7.549	696,677	+0.06(+0.78%)
Oct 11, 2004	7.450	7.491	7.430	7.491	687,063	+0.04(+0.59%)
Oct 08, 2004	7.421	7.464	7.386	7.447	567,917	+0.03(+0.35%)
Oct 07, 2004	7.409	7.453	7.397	7.421	813,763	-0.01(-0.16%)
Oct 06, 2004	7.470	7.470	7.386	7.432	1,004,671	-0.12(-1.58%)
Oct 05, 2004	7.456	7.552	7.441	7.552	1,263,564	+0.10(+1.29%)
Oct 04, 2004	7.450	7.456	7.397	7.456	1,126,563	+0.06(+0.79%)
Oct 01, 2004	7.345	7.409	7.339	7.397	946,299	+0.05(+0.67%)
Sep 30, 2004	7.278	7.348	7.264	7.348	1,246,053	+0.09(+1.28%)
Sep 29, 2004	7.322	7.325	7.252	7.255	1,019,435	-0.07(-0.91%)
Sep 28, 2004	7.325	7.397	7.316	7.322	1,148,882	-0.00(-0.04%)
Sep 27, 2004	7.357	7.360	7.310	7.325	766,035	-0.03(-0.44%)
Sep 24, 2004	7.342	7.377	7.339	7.357	871,104	+0.00(+0.04%)
Sep 23, 2004	7.357	7.389	7.345	7.354	1,087,420	-0.01(-0.20%)
Sep 22, 2004	7.412	7.427	7.357	7.368	748,181	-0.07(-0.98%)
Sep 21, 2004	7.441	7.464	7.418	7.441	1,043,470	-0.01(-0.16%)
Sep 20, 2004	7.456	7.482	7.432	7.453	1,101,155	-0.00(-0.04%)
Sep 17, 2004	7.456	7.508	7.430	7.456	1,060,638	-0.01(-0.20%)
Sep 16, 2004	7.383	7.476	7.336	7.470	970,335	+0.14(+1.91%)
Sep 15, 2004	7.392	7.395	7.328	7.330	995,400	-0.06(-0.83%)
Sep 14, 2004	7.485	7.485	7.392	7.392	794,878	-0.10(-1.40%)
Sep 13, 2004	7.531	7.543	7.476	7.497	728,953	-0.02(-0.27%)
Sep 10, 2004	7.508	7.529	7.447	7.517	634,872	+0.02(+0.23%)
Sep 09, 2004	7.558	7.601	7.488	7.499	1,537,565	-0.06(-0.77%)
Sep 08, 2004	7.703	7.703	7.517	7.558	2,107,199	-0.15(-1.89%)
Sep 07, 2004	7.651	7.712	7.636	7.703	518,130	+0.07(+0.88%)
Sep 03, 2004	7.619	7.660	7.561	7.636	748,181	+0.04(+0.50%)
Sep 02, 2004	7.543	7.619	7.537	7.598	702,171	+0.03(+0.38%)