Oge Energy Corp (NY: OGE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2003	6.177	6.263	6.154	6.219	1,382,950	+0.07(+1.10%)
May 29, 2003	6.227	6.310	6.124	6.151	1,339,817	-0.09(-1.42%)
May 28, 2003	6.478	6.492	6.183	6.239	1,368,346	-0.22(-3.42%)
May 27, 2003	6.301	6.551	6.278	6.460	2,386,200	+0.22(+3.49%)
May 23, 2003	5.992	6.301	5.965	6.242	1,671,970	+0.27(+4.54%)
May 22, 2003	5.883	6.066	5.868	5.971	1,157,779	+0.10(+1.65%)
May 21, 2003	5.859	5.918	5.848	5.874	1,056,571	+0.02(+0.30%)
May 20, 2003	5.859	5.992	5.836	5.856	1,601,328	+0.06(+1.12%)
May 19, 2003	5.962	5.974	5.792	5.792	2,289,407	+0.01(+0.10%)
May 16, 2003	5.536	5.786	5.536	5.786	1,790,159	+0.29(+5.19%)
May 15, 2003	5.477	5.500	5.447	5.500	1,392,799	+0.05(+0.97%)
May 14, 2003	5.430	5.459	5.403	5.447	566,493	+0.01(+0.27%)
May 13, 2003	5.412	5.480	5.412	5.432	667,022	-0.01(-0.16%)
May 12, 2003	5.427	5.559	5.421	5.441	665,324	+0.00(+0.00%)
May 09, 2003	5.418	5.456	5.382	5.441	920,042	+0.03(+0.60%)
May 08, 2003	5.377	5.418	5.368	5.409	426,568	+0.02(+0.33%)
May 07, 2003	5.362	5.403	5.362	5.391	763,815	+0.00(+0.00%)
May 06, 2003	5.388	5.406	5.374	5.391	645,625	+0.00(+0.05%)
May 05, 2003	5.391	5.400	5.338	5.388	726,456	+0.06(+1.05%)
May 02, 2003	5.285	5.332	5.285	5.332	808,985	+0.06(+1.17%)
May 01, 2003	5.300	5.312	5.203	5.271	841,589	-0.01(-0.28%)
Apr 30, 2003	5.315	5.315	5.238	5.285	1,309,251	+0.07(+1.30%)
Apr 29, 2003	5.259	5.268	5.215	5.218	722,720	-0.01(-0.28%)
Apr 28, 2003	5.200	5.235	5.170	5.232	763,475	+0.03(+0.62%)
Apr 25, 2003	5.232	5.241	5.182	5.200	583,134	-0.04(-0.79%)
Apr 24, 2003	5.173	5.256	5.173	5.241	1,008,004	+0.06(+1.08%)
Apr 23, 2003	5.212	5.212	5.167	5.185	972,684	+0.02(+0.34%)
Apr 22, 2003	5.165	5.200	5.144	5.167	1,104,118	+0.01(+0.29%)
Apr 21, 2003	5.135	5.156	5.112	5.153	1,595,554	+0.00(+0.00%)
Apr 17, 2003	5.212	5.212	5.138	5.153	1,172,722	-0.05(-0.91%)
Apr 16, 2003	5.226	5.226	5.176	5.200	1,229,779	+0.01(+0.11%)
Apr 15, 2003	5.191	5.215	5.159	5.194	794,720	+0.00(+0.06%)
Apr 14, 2003	5.165	5.223	5.165	5.191	805,249	+0.04(+0.74%)
Apr 11, 2003	5.223	5.271	5.147	5.153	894,570	-0.10(-1.91%)
Apr 10, 2003	5.268	5.315	5.218	5.253	862,306	-0.01(-0.22%)
Apr 09, 2003	5.253	5.321	5.241	5.265	526,757	+0.01(+0.28%)
Apr 08, 2003	5.276	5.285	5.212	5.250	951,287	-0.12(-2.30%)
Apr 07, 2003	5.388	5.415	5.371	5.374	7,536,602	+0.02(+0.44%)
Apr 04, 2003	5.344	5.374	5.344	5.350	949,249	+0.02(+0.33%)
Apr 03, 2003	5.326	5.347	5.326	5.332	1,158,118	+0.01(+0.17%)
Apr 02, 2003	5.315	5.329	5.309	5.324	604,870	+0.01(+0.17%)
Apr 01, 2003	5.300	5.324	5.294	5.315	795,739	+0.02(+0.45%)
Mar 31, 2003	5.315	5.335	5.282	5.291	644,606	-0.04(-0.72%)
Mar 28, 2003	5.285	5.329	5.282	5.329	739,022	+0.05(+0.89%)
Mar 27, 2003	5.285	5.291	5.259	5.282	473,436	-0.02(-0.33%)
Mar 26, 2003	5.291	5.315	5.256	5.300	759,060	+0.01(+0.11%)
Mar 25, 2003	5.212	5.294	5.212	5.294	666,342	+0.03(+0.62%)
Mar 24, 2003	5.329	5.329	5.241	5.262	566,153	-0.07(-1.27%)
Mar 21, 2003	5.329	5.338	5.294	5.329	822,570	+0.03(+0.56%)
Mar 20, 2003	5.256	5.350	5.256	5.300	867,060	+0.03(+0.56%)
Mar 19, 2003	5.285	5.324	5.250	5.271	573,965	-0.02(-0.39%)
Mar 18, 2003	5.329	5.344	5.273	5.291	689,776	-0.02(-0.39%)
Mar 17, 2003	5.232	5.318	5.226	5.312	522,342	+0.05(+0.95%)
Mar 14, 2003	5.241	5.268	5.209	5.262	519,625	-0.01(-0.17%)
Mar 13, 2003	5.226	5.271	5.220	5.271	465,964	+0.06(+1.13%)
Mar 12, 2003	5.212	5.271	5.206	5.212	580,078	-0.01(-0.23%)
Mar 11, 2003	5.256	5.297	5.223	5.223	718,645	-0.02(-0.39%)
Mar 10, 2003	5.265	5.303	5.241	5.244	939,400	-0.03(-0.56%)
Mar 07, 2003	5.162	5.294	5.153	5.273	1,131,967	+0.10(+1.88%)
Mar 06, 2003	5.109	5.203	5.106	5.176	2,657,899	+0.03(+0.63%)
Mar 05, 2003	5.064	5.150	5.006	5.144	715,588	+0.09(+1.81%)
Mar 04, 2003	5.138	5.150	5.053	5.053	501,285	-0.06(-1.27%)
Mar 03, 2003	5.123	5.167	5.091	5.117	440,832	+0.00(+0.06%)
Feb 28, 2003	5.123	5.170	5.097	5.114	594,342	+0.06(+1.11%)
Feb 27, 2003	5.094	5.100	4.991	5.059	640,191	+0.06(+1.24%)
Feb 26, 2003	5.079	5.079	4.982	4.997	396,681	-0.07(-1.34%)
Feb 25, 2003	5.100	5.103	5.017	5.064	827,664	-0.04(-0.69%)
Feb 24, 2003	5.064	5.150	5.064	5.100	1,000,193	-0.02(-0.46%)
Feb 21, 2003	5.056	5.129	5.053	5.123	709,475	+0.14(+2.84%)
Feb 20, 2003	4.991	5.044	4.979	4.982	546,115	-0.07(-1.34%)
Feb 19, 2003	5.023	5.100	5.014	5.050	758,381	+0.03(+0.53%)
Feb 18, 2003	5.006	5.088	5.006	5.023	694,871	+0.00(+0.06%)
Feb 14, 2003	4.976	5.059	4.947	5.020	1,382,270	+0.16(+3.27%)
Feb 13, 2003	4.829	4.905	4.708	4.861	900,004	-0.01(-0.12%)
Feb 12, 2003	5.029	5.035	4.844	4.867	1,053,174	-0.11(-2.13%)
Feb 11, 2003	5.073	5.079	4.950	4.973	438,115	-0.06(-1.23%)
Feb 10, 2003	4.976	5.038	4.914	5.035	1,036,873	+0.10(+2.03%)
Feb 07, 2003	5.044	5.076	4.932	4.935	664,305	-0.11(-2.16%)
Feb 06, 2003	5.029	5.091	5.008	5.044	618,116	+0.02(+0.35%)
Feb 05, 2003	5.079	5.138	5.006	5.026	865,362	-0.01(-0.29%)
Feb 04, 2003	5.109	5.109	5.011	5.041	802,192	-0.05(-0.93%)
Feb 03, 2003	5.061	5.103	5.008	5.088	480,908	+0.06(+1.11%)
Jan 31, 2003	5.064	5.064	4.976	5.032	786,230	+0.04(+0.83%)
Jan 30, 2003	5.123	5.123	4.982	4.991	564,795	-0.06(-1.17%)
Jan 29, 2003	5.079	5.088	4.997	5.050	629,323	-0.02(-0.46%)
Jan 28, 2003	4.923	5.123	4.923	5.073	1,724,272	+0.13(+2.68%)
Jan 27, 2003	4.938	4.997	4.829	4.941	2,499,634	+0.00(+0.06%)
Jan 24, 2003	4.970	5.000	4.938	4.938	1,450,535	-0.12(-2.39%)
Jan 23, 2003	5.035	5.094	4.976	5.059	502,643	+0.02(+0.47%)
Jan 22, 2003	5.047	5.050	4.941	5.035	1,109,213	-0.03(-0.52%)
Jan 21, 2003	5.123	5.150	5.056	5.061	677,550	-0.00(-0.06%)
Jan 17, 2003	5.197	5.197	5.056	5.064	491,775	-0.09(-1.77%)
Jan 16, 2003	5.153	5.197	5.112	5.156	920,721	+0.01(+0.11%)
Jan 15, 2003	5.244	5.259	5.150	5.150	730,531	-0.10(-1.85%)
Jan 14, 2003	5.226	5.268	5.215	5.247	721,701	+0.02(+0.34%)
Jan 13, 2003	5.324	5.329	5.226	5.229	799,815	-0.06(-1.22%)
Jan 10, 2003	5.312	5.324	5.244	5.294	643,588	-0.02(-0.33%)
Jan 09, 2003	5.329	5.409	5.271	5.312	906,796	-0.02(-0.33%)
Jan 08, 2003	5.329	5.400	5.321	5.329	1,435,252	-0.11(-1.95%)
Jan 07, 2003	5.653	5.656	5.427	5.435	8,877,100	-0.22(-3.85%)
Jan 06, 2003	5.412	5.703	5.412	5.653	1,419,969	+0.24(+4.52%)
Jan 03, 2003	5.344	5.421	5.329	5.409	802,192	+0.06(+1.21%)
Jan 02, 2003	5.206	5.344	5.188	5.344	673,475	+0.16(+3.12%)
Dec 31, 2002	5.167	5.259	5.153	5.182	600,116	+0.00(+0.06%)
Dec 30, 2002	5.147	5.185	5.129	5.179	468,002	+0.04(+0.74%)
Dec 27, 2002	5.123	5.176	5.106	5.141	620,493	+0.02(+0.34%)
Dec 26, 2002	5.167	5.197	5.120	5.123	402,115	-0.05(-0.91%)
Dec 24, 2002	5.153	5.241	5.135	5.170	305,661	+0.04(+0.69%)
Dec 23, 2002	5.123	5.141	5.085	5.135	410,945	+0.00(+0.06%)
Dec 20, 2002	5.173	5.173	5.079	5.132	555,285	-0.01(-0.29%)
Dec 19, 2002	5.132	5.162	5.088	5.147	1,006,306	-0.01(-0.11%)
Dec 18, 2002	5.100	5.156	5.094	5.153	734,947	+0.04(+0.86%)
Dec 17, 2002	5.035	5.153	5.035	5.109	680,267	+0.03(+0.64%)
Dec 16, 2002	4.991	5.076	4.967	5.076	1,051,476	+0.09(+1.71%)
Dec 13, 2002	4.961	5.017	4.938	4.991	612,342	+0.05(+1.01%)
Dec 12, 2002	4.947	5.006	4.929	4.941	589,587	-0.02(-0.36%)
Dec 11, 2002	4.888	4.958	4.855	4.958	784,871	+0.07(+1.45%)
Dec 10, 2002	4.894	4.917	4.835	4.888	614,040	+0.00(+0.06%)
Dec 09, 2002	4.814	4.932	4.799	4.885	938,381	+0.03(+0.55%)
Dec 06, 2002	4.791	4.858	4.720	4.858	506,379	+0.07(+1.41%)
Dec 05, 2002	4.746	4.829	4.717	4.791	481,587	+0.04(+0.74%)
Dec 04, 2002	4.741	4.852	4.741	4.755	1,515,743	-0.15(-3.00%)
Dec 03, 2002	4.741	4.902	4.726	4.902	642,229	+0.14(+2.90%)
Dec 02, 2002	4.920	4.950	4.729	4.764	681,625	-0.08(-1.70%)
Nov 29, 2002	4.847	4.888	4.802	4.847	300,227	-0.01(-0.18%)
Nov 27, 2002	4.873	4.929	4.805	4.855	1,023,967	+0.06(+1.17%)
Nov 26, 2002	4.799	4.829	4.758	4.799	1,082,722	+0.00(+0.00%)
Nov 25, 2002	4.623	4.829	4.623	4.799	1,047,401	+0.19(+4.09%)
Nov 22, 2002	4.549	4.623	4.505	4.611	1,822,424	+0.05(+1.10%)
Nov 21, 2002	4.529	4.579	4.476	4.561	1,061,325	+0.04(+0.91%)
Nov 20, 2002	4.520	4.558	4.481	4.520	1,009,363	-0.00(-0.07%)
Nov 19, 2002	4.478	4.523	4.470	4.523	1,010,721	+0.04(+0.79%)
Nov 18, 2002	4.570	4.605	4.461	4.487	1,491,629	-0.08(-1.80%)
Nov 15, 2002	4.493	4.579	4.490	4.570	1,117,363	+0.01(+0.19%)
Nov 14, 2002	4.549	4.667	4.534	4.561	771,966	+0.01(+0.26%)
Nov 13, 2002	4.558	4.579	4.461	4.549	728,154	-0.01(-0.13%)
Nov 12, 2002	4.576	4.649	4.534	4.555	852,796	-0.09(-2.03%)
Nov 11, 2002	4.652	4.652	4.587	4.649	894,570	-0.04(-0.82%)
Nov 08, 2002	4.711	4.808	4.688	4.688	826,305	-0.11(-2.27%)
Nov 07, 2002	4.988	4.988	4.711	4.796	1,268,836	-0.19(-3.84%)
Nov 06, 2002	4.888	5.000	4.870	4.988	1,082,382	+0.09(+1.86%)
Nov 05, 2002	4.932	4.944	4.794	4.897	1,045,023	-0.05(-1.01%)
Nov 04, 2002	4.844	4.991	4.776	4.947	1,268,836	+0.16(+3.32%)
Nov 01, 2002	4.685	4.788	4.579	4.788	1,053,514	+0.09(+1.94%)
Oct 31, 2002	4.667	4.770	4.593	4.696	1,551,743	+0.08(+1.66%)
Oct 30, 2002	4.573	4.620	4.523	4.620	655,814	+0.12(+2.68%)
Oct 29, 2002	4.517	4.523	4.449	4.499	885,060	-0.03(-0.59%)
Oct 28, 2002	4.452	4.529	4.417	4.526	981,514	+0.08(+1.86%)
Oct 25, 2002	4.434	4.473	4.372	4.443	1,107,854	+0.00(+0.07%)
Oct 24, 2002	4.431	4.549	4.402	4.440	1,276,308	+0.01(+0.20%)
Oct 23, 2002	4.372	4.520	4.314	4.431	898,645	+0.08(+1.90%)
Oct 22, 2002	4.370	4.534	4.328	4.349	1,965,745	-0.02(-0.54%)
Oct 21, 2002	4.211	4.372	4.181	4.372	1,983,745	+0.15(+3.48%)
Oct 18, 2002	4.199	4.258	4.081	4.225	1,707,291	+0.03(+0.70%)
Oct 17, 2002	4.152	4.243	4.049	4.196	2,075,444	+0.06(+1.50%)
Oct 16, 2002	4.122	4.231	4.099	4.134	2,508,125	-0.09(-2.02%)
Oct 15, 2002	4.275	4.299	4.034	4.219	6,687,202	-0.12(-2.85%)
Oct 14, 2002	4.122	4.434	4.078	4.343	4,167,529	-0.32(-6.76%)
Oct 11, 2002	5.050	5.079	4.655	4.658	3,317,450	-0.29(-5.95%)
Oct 10, 2002	4.570	5.032	4.570	4.953	1,355,100	+0.38(+8.38%)
Oct 09, 2002	4.799	4.799	4.520	4.570	2,300,615	-0.29(-5.88%)
Oct 08, 2002	4.947	4.973	4.593	4.855	1,582,649	-0.17(-3.45%)
Oct 07, 2002	5.000	5.129	4.988	5.029	1,413,856	+0.05(+0.95%)
Oct 04, 2002	5.073	5.094	4.947	4.982	1,258,647	-0.08(-1.63%)
Oct 03, 2002	5.141	5.241	5.020	5.064	1,220,270	-0.09(-1.83%)
Oct 02, 2002	5.294	5.300	5.153	5.159	1,808,159	-0.14(-2.67%)
Oct 01, 2002	5.006	5.400	4.982	5.300	2,691,522	+0.33(+6.70%)
Sep 30, 2002	4.964	5.020	4.897	4.967	1,162,534	+0.00(+0.06%)
Sep 27, 2002	5.067	5.094	4.947	4.964	1,247,100	-0.12(-2.37%)
Sep 26, 2002	5.020	5.141	5.020	5.085	887,438	+0.06(+1.29%)
Sep 25, 2002	4.929	5.064	4.917	5.020	1,207,704	+0.09(+1.85%)
Sep 24, 2002	4.953	4.976	4.894	4.929	1,875,405	-0.09(-1.82%)
Sep 23, 2002	5.079	5.079	4.917	5.020	2,484,012	-0.06(-1.16%)
Sep 20, 2002	5.094	5.114	4.955	5.079	2,359,370	-0.04(-0.81%)
Sep 19, 2002	5.256	5.276	5.103	5.120	1,070,156	-0.15(-2.85%)
Sep 18, 2002	5.212	5.388	5.191	5.271	673,814	+0.04(+0.85%)
Sep 17, 2002	5.391	5.391	5.206	5.226	861,287	-0.16(-3.06%)
Sep 16, 2002	5.403	5.415	5.271	5.391	532,870	+0.05(+0.88%)
Sep 13, 2002	5.400	5.403	5.300	5.344	1,165,251	-0.06(-1.04%)
Sep 12, 2002	5.524	5.524	5.374	5.400	512,493	-0.16(-2.91%)
Sep 11, 2002	5.589	5.609	5.521	5.562	355,247	+0.00(+0.05%)
Sep 10, 2002	5.653	5.677	5.521	5.559	943,136	-0.11(-1.97%)
Sep 09, 2002	5.639	5.712	5.594	5.671	686,380	+0.00(+0.05%)
Sep 06, 2002	5.668	5.683	5.630	5.668	594,682	+0.04(+0.79%)
Sep 05, 2002	5.653	5.750	5.624	5.624	744,116	-0.05(-0.83%)
Sep 04, 2002	5.624	5.680	5.524	5.671	731,550	+0.07(+1.21%)
Sep 03, 2002	5.653	5.659	5.556	5.603	736,984	-0.05(-0.89%)
Aug 30, 2002	5.624	5.706	5.603	5.653	501,285	+0.02(+0.42%)
Aug 29, 2002	5.659	5.686	5.583	5.630	563,776	-0.04(-0.73%)
Aug 28, 2002	5.756	5.801	5.636	5.671	517,247	-0.06(-1.08%)
Aug 27, 2002	5.833	5.918	5.709	5.733	649,022	-0.09(-1.62%)
Aug 26, 2002	5.756	5.830	5.712	5.827	799,135	+0.11(+1.85%)
Aug 23, 2002	5.824	5.830	5.712	5.721	545,436	-0.10(-1.77%)
Aug 22, 2002	5.815	5.862	5.771	5.824	945,174	+0.05(+0.87%)
Aug 21, 2002	5.627	5.774	5.594	5.774	672,456	+0.16(+2.78%)
Aug 20, 2002	5.627	5.642	5.565	5.618	705,739	+0.06(+1.01%)
Aug 16, 2002	5.624	5.624	5.521	5.562	668,720	-0.07(-1.31%)
Aug 15, 2002	5.697	5.712	5.580	5.636	760,758	+0.01(+0.10%)
Aug 14, 2002	5.612	5.653	5.474	5.630	1,624,083	+0.02(+0.37%)
Aug 13, 2002	5.745	5.745	5.580	5.609	667,701	-0.14(-2.36%)
Aug 12, 2002	5.639	5.795	5.618	5.745	774,003	+0.07(+1.30%)
Aug 07, 2002	5.639	5.695	5.597	5.671	1,401,969	+0.03(+0.57%)
Aug 06, 2002	5.559	5.712	5.559	5.639	908,834	+0.09(+1.65%)
Aug 05, 2002	5.639	5.700	5.538	5.547	738,343	-0.07(-1.26%)
Aug 02, 2002	5.801	5.815	5.609	5.618	1,032,118	-0.18(-3.15%)
Aug 01, 2002	5.889	5.889	5.724	5.801	1,299,402	-0.09(-1.45%)
Jul 31, 2002	5.889	5.992	5.753	5.886	1,094,948	+0.03(+0.50%)
Jul 30, 2002	5.503	6.066	5.462	5.856	75,260,744	+0.38(+6.94%)
Jul 29, 2002	5.536	5.647	5.359	5.477	1,591,139	-0.07(-1.27%)
Jul 26, 2002	5.565	5.712	5.447	5.547	1,536,460	+0.04(+0.75%)
Jul 25, 2002	5.341	5.615	5.326	5.506	1,098,345	+0.16(+3.09%)
Jul 24, 2002	4.888	5.359	4.749	5.341	1,474,988	+0.45(+9.28%)
Jul 23, 2002	5.285	5.297	4.867	4.888	1,232,496	-0.37(-7.00%)
Jul 22, 2002	5.300	5.397	5.173	5.256	1,220,609	-0.10(-1.92%)
Jul 19, 2002	5.538	5.538	5.326	5.359	1,610,838	-0.31(-5.45%)
Jul 17, 2002	5.697	5.845	5.594	5.668	993,061	-0.14(-2.38%)
Jul 12, 2002	5.965	5.965	5.594	5.806	1,103,099	-0.16(-2.62%)
Jul 11, 2002	5.945	5.992	5.447	5.962	2,526,465	+0.01(+0.25%)
Jul 10, 2002	6.198	6.219	5.815	5.948	1,103,779	-0.24(-3.95%)
Jul 09, 2002	6.434	6.434	6.192	6.192	929,891	-0.24(-3.75%)
Jul 08, 2002	6.631	6.631	6.434	6.434	451,021	-0.20(-2.98%)
Jul 05, 2002	6.590	6.649	6.581	6.631	7,142,978	+0.07(+1.12%)
Jul 04, 2002	6.713	6.722	6.554	6.557	582,795	+0.00(+0.00%)
Jul 03, 2002	6.713	6.722	6.554	6.557	571,927	-0.10(-1.50%)
Jul 02, 2002	6.802	6.816	6.657	6.657	760,079	-0.13(-1.91%)
Jul 01, 2002	6.749	6.858	6.746	6.787	957,400	+0.06(+0.83%)
Jun 28, 2002	6.666	6.749	6.666	6.731	1,527,290	+0.06(+0.88%)
Jun 27, 2002	6.604	6.672	6.566	6.672	736,645	+0.07(+1.12%)
Jun 26, 2002	6.631	6.643	6.566	6.598	1,355,780	-0.05(-0.71%)
Jun 25, 2002	6.681	6.716	6.631	6.646	537,285	-0.05(-0.79%)
Jun 21, 2002	6.625	6.699	6.625	6.699	776,720	+0.07(+1.07%)
Jun 20, 2002	6.625	6.687	6.619	6.628	503,662	+0.00(+0.04%)
Jun 19, 2002	6.625	6.684	6.610	6.625	525,398	-0.02(-0.35%)
Jun 18, 2002	6.678	6.678	6.628	6.649	610,984	+0.04(+0.62%)
Jun 17, 2002	6.601	6.610	6.531	6.607	422,832	+0.08(+1.17%)
Jun 14, 2002	6.554	6.560	6.522	6.531	794,381	-0.09(-1.42%)
Jun 12, 2002	6.610	6.660	6.584	6.625	454,077	+0.02(+0.31%)
Jun 11, 2002	6.596	6.640	6.575	6.604	493,813	+0.01(+0.13%)
Jun 10, 2002	6.596	6.613	6.513	6.596	350,492	+0.03(+0.45%)
Jun 07, 2002	6.478	6.578	6.425	6.566	631,701	+0.08(+1.27%)
Jun 06, 2002	6.654	6.654	6.484	6.484	810,683	-0.16(-2.48%)