Oge Energy Corp (NY: OGE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Apr 01, 2003	5.242	5.266	5.236	5.257	804,492	+0.02(+0.45%)
Mar 31, 2003	5.257	5.277	5.225	5.234	651,697	-0.04(-0.72%)
Mar 28, 2003	5.228	5.271	5.225	5.271	747,151	+0.05(+0.89%)
Mar 27, 2003	5.228	5.234	5.202	5.225	478,643	-0.02(-0.33%)
Mar 26, 2003	5.234	5.257	5.199	5.242	767,409	+0.01(+0.11%)
Mar 25, 2003	5.155	5.236	5.155	5.236	673,672	+0.03(+0.62%)
Mar 24, 2003	5.271	5.271	5.184	5.204	572,381	-0.07(-1.27%)
Mar 21, 2003	5.271	5.280	5.236	5.271	831,617	+0.03(+0.56%)
Mar 20, 2003	5.199	5.292	5.199	5.242	876,597	+0.03(+0.56%)
Mar 19, 2003	5.228	5.266	5.193	5.213	580,278	-0.02(-0.39%)
Mar 18, 2003	5.271	5.286	5.216	5.234	697,364	-0.02(-0.39%)
Mar 17, 2003	5.175	5.260	5.170	5.254	528,087	+0.05(+0.95%)
Mar 14, 2003	5.184	5.210	5.152	5.204	525,340	-0.01(-0.17%)
Mar 13, 2003	5.170	5.213	5.164	5.213	471,089	+0.06(+1.13%)
Mar 12, 2003	5.155	5.213	5.149	5.155	586,458	-0.01(-0.23%)
Mar 11, 2003	5.199	5.239	5.167	5.167	726,549	-0.02(-0.39%)
Mar 10, 2003	5.207	5.245	5.184	5.187	949,733	-0.03(-0.56%)
Mar 07, 2003	5.105	5.236	5.097	5.216	1,144,418	+0.10(+1.88%)
Mar 06, 2003	5.053	5.146	5.050	5.120	2,687,134	+0.03(+0.63%)
Mar 05, 2003	5.009	5.094	4.951	5.088	723,459	+0.09(+1.81%)
Mar 04, 2003	5.082	5.094	4.998	4.998	506,799	-0.06(-1.27%)