Oge Energy Corp (NY: OGE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	8.731	8.912	8.691	8.848	1,256,697	+0.13(+1.50%)
Jul 28, 2005	8.708	8.749	8.644	8.717	608,777	+0.02(+0.27%)
Jul 27, 2005	8.699	8.720	8.624	8.694	781,143	+0.02(+0.27%)
Jul 26, 2005	8.656	8.708	8.594	8.670	960,377	+0.09(+1.02%)
Jul 25, 2005	8.557	8.609	8.525	8.583	571,694	+0.02(+0.24%)
Jul 22, 2005	8.484	8.583	8.484	8.562	605,686	+0.07(+0.82%)
Jul 21, 2005	8.714	8.734	8.493	8.493	2,103,766	-0.19(-2.21%)
Jul 20, 2005	8.562	8.726	8.539	8.685	992,653	+0.08(+0.98%)
Jul 19, 2005	8.498	8.600	8.431	8.600	993,340	+0.13(+1.58%)
Jul 18, 2005	8.475	8.519	8.434	8.466	525,684	-0.02(-0.24%)
Jul 15, 2005	8.495	8.551	8.469	8.487	555,899	-0.02(-0.27%)
Jul 14, 2005	8.644	8.667	8.431	8.510	715,562	-0.11(-1.32%)
Jul 13, 2005	8.592	8.650	8.562	8.624	873,164	+0.06(+0.71%)
Jul 12, 2005	8.609	8.650	8.545	8.562	889,302	-0.07(-0.81%)
Jul 11, 2005	8.568	8.632	8.545	8.632	528,430	+0.08(+0.92%)
Jul 08, 2005	8.519	8.557	8.466	8.554	385,249	+0.09(+1.10%)
Jul 07, 2005	8.300	8.469	8.228	8.461	680,882	+0.03(+0.35%)
Jul 06, 2005	8.548	8.548	8.423	8.431	1,476,447	-0.21(-2.43%)
Jul 05, 2005	8.577	8.641	8.504	8.641	968,618	+0.06(+0.75%)
Jul 01, 2005	8.475	8.603	8.475	8.577	1,667,012	+0.15(+1.76%)
Jun 30, 2005	8.411	8.510	8.408	8.428	1,139,268	+0.03(+0.31%)
Jun 29, 2005	8.388	8.423	8.359	8.402	452,205	+0.01(+0.17%)
Jun 28, 2005	8.329	8.408	8.271	8.388	533,924	+0.11(+1.37%)
Jun 27, 2005	8.213	8.286	8.184	8.274	838,141	+0.05(+0.60%)
Jun 24, 2005	8.335	8.364	8.225	8.225	773,589	-0.13(-1.50%)
Jun 23, 2005	8.359	8.414	8.329	8.350	514,696	-0.01(-0.10%)
Jun 22, 2005	8.347	8.388	8.303	8.359	411,001	+0.03(+0.42%)
Jun 21, 2005	8.312	8.350	8.260	8.324	651,697	-0.02(-0.21%)
Jun 20, 2005	8.359	8.364	8.286	8.341	852,906	-0.06(-0.69%)
Jun 17, 2005	8.388	8.402	8.324	8.399	1,238,499	+0.05(+0.63%)
Jun 16, 2005	8.292	8.350	8.262	8.347	735,133	+0.05(+0.60%)
Jun 15, 2005	8.280	8.297	8.216	8.297	594,012	+0.03(+0.32%)
Jun 14, 2005	8.257	8.283	8.230	8.271	553,152	+0.01(+0.18%)
Jun 13, 2005	8.265	8.297	8.207	8.257	918,831	-0.01(-0.07%)
Jun 10, 2005	8.300	8.315	8.251	8.262	771,873	-0.00(-0.04%)
Jun 09, 2005	8.213	8.268	8.155	8.265	561,393	+0.06(+0.71%)
Jun 08, 2005	8.251	8.329	8.207	8.207	526,370	-0.04(-0.49%)
Jun 07, 2005	8.268	8.364	8.248	8.248	877,284	-0.01(-0.18%)
Jun 06, 2005	8.198	8.271	8.190	8.262	611,524	+0.04(+0.46%)
Jun 03, 2005	8.213	8.269	8.198	8.225	699,424	-0.02(-0.21%)
Jun 02, 2005	8.195	8.254	8.174	8.242	779,770	+0.03(+0.43%)
Jun 01, 2005	8.082	8.222	8.079	8.207	592,982	+0.13(+1.55%)
May 31, 2005	8.024	8.137	7.989	8.082	791,444	+0.06(+0.76%)
May 27, 2005	8.038	8.038	7.983	8.021	938,059	-0.02(-0.22%)
May 26, 2005	8.027	8.056	8.018	8.038	903,723	+0.02(+0.22%)
May 25, 2005	8.009	8.062	8.003	8.021	806,895	-0.01(-0.11%)
May 24, 2005	8.102	8.120	8.029	8.029	971,365	-0.07(-0.83%)
May 23, 2005	8.067	8.137	8.038	8.096	412,375	+0.00(+0.00%)
May 20, 2005	8.193	8.198	8.079	8.096	585,085	-0.10(-1.17%)
May 19, 2005	8.140	8.195	8.111	8.193	663,714	+0.05(+0.64%)
May 18, 2005	8.099	8.187	8.085	8.140	396,580	+0.02(+0.29%)
May 17, 2005	8.096	8.126	8.018	8.117	687,406	-0.01(-0.11%)
May 16, 2005	7.962	8.126	7.954	8.126	1,281,762	+0.17(+2.16%)
May 13, 2005	7.962	7.968	7.878	7.954	1,119,696	+0.02(+0.22%)
May 12, 2005	8.076	8.082	7.928	7.936	763,289	-0.13(-1.62%)
May 11, 2005	8.015	8.094	7.957	8.067	837,454	+0.06(+0.76%)
May 10, 2005	8.038	8.082	7.995	8.006	708,008	-0.05(-0.65%)
May 09, 2005	8.035	8.067	7.971	8.059	688,780	+0.03(+0.36%)
May 06, 2005	8.024	8.085	7.995	8.029	841,575	+0.03(+0.44%)
May 05, 2005	7.951	8.021	7.942	7.995	887,585	+0.00(+0.00%)
May 04, 2005	7.933	8.038	7.933	7.995	1,370,692	+0.06(+0.73%)
May 03, 2005	7.995	8.044	7.890	7.936	923,981	-0.08(-1.02%)