Oge Energy Corp (NY: OGE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)