Oge Energy Corp (NY: OGE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Sep 01, 2004	7.529	7.613	7.529	7.569	651,697	-0.00(-0.04%)
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%)