Oge Energy Corp (NY: OGE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Sep 02, 2003	6.305	6.378	6.291	6.378	1,464,773	+0.05(+0.78%)
Aug 29, 2003	6.308	6.332	6.262	6.329	898,229	+0.02(+0.32%)
Aug 28, 2003	6.279	6.320	6.262	6.308	1,534,475	+0.04(+0.60%)
Aug 27, 2003	6.267	6.285	6.262	6.270	746,121	-0.00(-0.05%)
Aug 26, 2003	6.276	6.285	6.233	6.273	1,379,276	-0.01(-0.23%)
Aug 25, 2003	6.276	6.288	6.235	6.288	1,519,367	-0.00(-0.05%)
Aug 22, 2003	6.349	6.352	6.233	6.291	8,690,783	-0.09(-1.37%)
Aug 21, 2003	6.198	6.381	6.168	6.378	2,641,811	+0.18(+2.91%)
Aug 20, 2003	6.171	6.198	6.110	6.198	1,189,398	+0.03(+0.42%)
Aug 19, 2003	6.116	6.192	6.116	6.171	1,448,978	-0.05(-0.75%)
Aug 18, 2003	6.238	6.241	6.192	6.218	752,301	-0.01(-0.09%)
Aug 15, 2003	6.291	6.311	6.157	6.224	451,518	-0.02(-0.37%)
Aug 14, 2003	6.297	6.297	6.198	6.247	455,295	+0.01(+0.14%)
Aug 13, 2003	6.346	6.349	6.233	6.238	792,131	-0.06(-0.97%)
Aug 12, 2003	6.247	6.311	6.218	6.300	756,078	+0.05(+0.84%)
Aug 11, 2003	6.139	6.247	6.116	6.247	1,159,526	+0.15(+2.39%)
Aug 08, 2003	6.029	6.116	6.029	6.101	983,039	+0.01(+0.24%)
Aug 07, 2003	6.034	6.096	6.023	6.087	1,156,092	+0.03(+0.48%)
Aug 06, 2003	5.810	6.058	5.796	6.058	1,917,321	+0.29(+5.10%)
Aug 05, 2003	5.781	5.819	5.749	5.764	911,963	-0.05(-0.80%)
Aug 04, 2003	5.796	5.828	5.737	5.810	2,052,605	+0.04(+0.76%)
Aug 01, 2003	5.825	5.825	5.711	5.767	440,874	-0.03(-0.60%)
Jul 31, 2003	5.912	5.912	5.767	5.801	850,159	-0.06(-1.04%)
Jul 30, 2003	5.813	5.868	5.769	5.863	864,923	+0.09(+1.62%)
Jul 29, 2003	5.796	5.804	5.740	5.769	1,112,829	+0.00(+0.05%)
Jul 28, 2003	5.781	5.799	5.679	5.767	1,501,856	-0.04(-0.75%)
Jul 25, 2003	5.834	5.860	5.796	5.810	838,828	-0.02(-0.40%)
Jul 24, 2003	5.866	5.866	5.804	5.834	909,217	+0.03(+0.45%)
Jul 23, 2003	5.839	5.866	5.781	5.807	584,398	-0.02(-0.35%)
Jul 22, 2003	5.854	5.866	5.767	5.828	1,159,869	+0.01(+0.20%)
Jul 21, 2003	5.918	5.941	5.813	5.816	871,104	-0.09(-1.48%)
Jul 18, 2003	5.892	5.941	5.868	5.903	875,911	-0.00(-0.05%)
Jul 17, 2003	5.912	5.935	5.822	5.906	912,994	-0.03(-0.59%)
Jul 16, 2003	6.113	6.142	5.868	5.941	1,395,758	-0.14(-2.35%)
Jul 15, 2003	6.233	6.233	6.055	6.084	955,914	-0.10(-1.65%)
Jul 14, 2003	6.189	6.227	6.134	6.186	888,272	+0.03(+0.47%)
Jul 11, 2003	6.122	6.174	6.122	6.157	453,921	+0.03(+0.57%)
Jul 10, 2003	6.218	6.224	6.116	6.122	811,016	-0.10(-1.64%)
Jul 09, 2003	6.250	6.256	6.192	6.224	869,043	-0.02(-0.37%)
Jul 08, 2003	6.233	6.291	6.224	6.247	899,259	-0.04(-0.69%)
Jul 07, 2003	6.320	6.372	6.288	6.291	9,905,933	+0.01(+0.14%)
Jul 03, 2003	6.334	6.334	6.276	6.282	400,701	-0.02(-0.37%)
Jul 02, 2003	6.334	6.334	6.267	6.305	765,349	-0.04(-0.60%)
Jul 01, 2003	6.227	6.364	6.227	6.343	934,282	+0.12(+1.92%)
Jun 30, 2003	6.262	6.300	6.221	6.224	1,712,335	+0.06(+0.90%)
Jun 27, 2003	6.238	6.302	6.163	6.168	692,213	-0.11(-1.72%)
Jun 26, 2003	6.262	6.334	6.238	6.276	1,151,629	+0.06(+0.94%)
Jun 25, 2003	6.247	6.291	6.209	6.218	789,384	+0.02(+0.28%)
Jun 24, 2003	6.142	6.227	6.142	6.200	749,211	+0.06(+0.95%)
Jun 23, 2003	6.195	6.218	6.128	6.142	979,262	-0.05(-0.85%)
Jun 20, 2003	6.259	6.259	6.151	6.195	1,026,302	-0.01(-0.14%)
Jun 19, 2003	6.215	6.256	6.189	6.203	658,220	-0.01(-0.19%)
Jun 18, 2003	6.270	6.297	6.168	6.215	879,688	-0.03(-0.42%)
Jun 17, 2003	6.302	6.302	6.174	6.241	804,492	-0.00(-0.05%)
Jun 16, 2003	6.189	6.262	6.180	6.244	925,011	+0.11(+1.85%)
Jun 13, 2003	6.247	6.267	6.131	6.131	813,076	-0.08(-1.22%)
Jun 12, 2003	6.189	6.227	6.145	6.206	830,931	+0.05(+0.85%)
Jun 11, 2003	6.113	6.157	6.081	6.154	649,636	+0.06(+1.00%)
Jun 10, 2003	6.072	6.104	6.043	6.093	876,254	+0.03(+0.53%)
Jun 09, 2003	6.131	6.157	6.078	6.061	1,013,598	-0.05(-0.76%)
Jun 06, 2003	6.174	6.195	6.099	6.107	1,622,032	-0.05(-0.85%)
Jun 05, 2003	6.241	6.241	6.148	6.160	1,076,776	-0.09(-1.40%)
Jun 04, 2003	6.247	6.314	6.168	6.247	1,407,775	+0.00(+0.05%)
Jun 03, 2003	6.233	6.247	6.174	6.244	1,158,839	+0.05(+0.85%)
Jun 02, 2003	6.180	6.273	6.168	6.192	1,021,152	+0.04(+0.66%)
May 30, 2003	6.110	6.195	6.087	6.151	1,398,161	+0.07(+1.10%)
May 29, 2003	6.160	6.241	6.058	6.084	1,354,554	-0.09(-1.42%)
May 28, 2003	6.407	6.422	6.116	6.171	1,383,397	-0.22(-3.42%)
May 27, 2003	6.233	6.480	6.209	6.390	2,412,446	+0.22(+3.49%)
May 23, 2003	5.927	6.233	5.901	6.174	1,690,360	+0.27(+4.54%)
May 22, 2003	5.819	6.000	5.804	5.906	1,170,514	+0.10(+1.65%)
May 21, 2003	5.796	5.854	5.784	5.810	1,068,192	+0.02(+0.30%)
May 20, 2003	5.796	5.927	5.772	5.793	1,618,942	+0.06(+1.12%)
May 19, 2003	5.898	5.909	5.729	5.729	2,314,589	+0.01(+0.10%)
May 16, 2003	5.475	5.723	5.475	5.723	1,809,850	+0.28(+5.19%)
May 15, 2003	5.417	5.440	5.388	5.440	1,408,119	+0.05(+0.97%)
May 14, 2003	5.370	5.400	5.344	5.388	572,724	+0.01(+0.27%)
May 13, 2003	5.353	5.420	5.353	5.373	674,358	-0.01(-0.16%)
May 12, 2003	5.368	5.499	5.362	5.382	672,642	+0.00(+0.00%)
May 09, 2003	5.359	5.397	5.324	5.382	930,162	+0.03(+0.60%)
May 08, 2003	5.318	5.359	5.309	5.350	431,260	+0.02(+0.33%)
May 07, 2003	5.303	5.344	5.303	5.333	772,216	+0.00(+0.00%)
May 06, 2003	5.330	5.347	5.315	5.333	652,727	+0.00(+0.05%)
May 05, 2003	5.333	5.341	5.280	5.330	734,446	+0.06(+1.05%)
May 02, 2003	5.228	5.274	5.228	5.274	817,883	+0.06(+1.17%)
May 01, 2003	5.242	5.254	5.146	5.213	850,845	-0.01(-0.28%)
Apr 30, 2003	5.257	5.257	5.181	5.228	1,323,652	+0.07(+1.30%)
Apr 29, 2003	5.202	5.210	5.158	5.161	730,669	-0.01(-0.28%)
Apr 28, 2003	5.143	5.178	5.114	5.175	771,873	+0.03(+0.62%)
Apr 25, 2003	5.175	5.184	5.126	5.143	589,549	-0.04(-0.79%)
Apr 24, 2003	5.117	5.199	5.117	5.184	1,019,092	+0.06(+1.08%)
Apr 23, 2003	5.155	5.155	5.111	5.129	983,382	+0.02(+0.34%)
Apr 22, 2003	5.108	5.143	5.088	5.111	1,116,263	+0.01(+0.29%)
Apr 21, 2003	5.079	5.100	5.056	5.097	1,613,104	+0.00(+0.00%)
Apr 17, 2003	5.155	5.155	5.082	5.097	1,185,621	-0.05(-0.91%)
Apr 16, 2003	5.170	5.170	5.120	5.143	1,243,306	+0.01(+0.11%)
Apr 15, 2003	5.135	5.158	5.103	5.137	803,462	+0.00(+0.06%)
Apr 14, 2003	5.108	5.167	5.108	5.135	814,106	+0.04(+0.74%)
Apr 11, 2003	5.167	5.213	5.091	5.097	904,410	-0.10(-1.91%)
Apr 10, 2003	5.210	5.257	5.161	5.196	871,790	-0.01(-0.22%)
Apr 09, 2003	5.196	5.263	5.184	5.207	532,551	+0.01(+0.28%)
Apr 08, 2003	5.219	5.228	5.155	5.193	961,751	-0.12(-2.30%)
Apr 07, 2003	5.330	5.356	5.312	5.315	7,619,500	+0.02(+0.44%)
Apr 04, 2003	5.286	5.315	5.286	5.292	959,690	+0.02(+0.33%)
Apr 03, 2003	5.269	5.289	5.269	5.274	1,170,857	+0.01(+0.17%)
Apr 02, 2003	5.257	5.271	5.251	5.266	611,524	+0.01(+0.17%)