Oge Energy Corp (NY: OGE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2004	7.724	7.738	7.680	7.721	549,719	-0.03(-0.38%)
Dec 30, 2004	7.642	7.750	7.642	7.750	894,452	+0.08(+0.99%)
Dec 29, 2004	7.671	7.683	7.628	7.674	829,214	+0.00(+0.04%)
Dec 28, 2004	7.677	7.738	7.622	7.671	1,070,596	-0.00(-0.04%)
Dec 27, 2004	7.762	7.791	7.657	7.674	953,853	-0.09(-1.16%)
Dec 23, 2004	7.791	7.808	7.727	7.764	653,070	-0.04(-0.49%)
Dec 22, 2004	7.756	7.849	7.756	7.802	1,052,741	+0.03(+0.34%)
Dec 21, 2004	7.683	7.791	7.683	7.776	1,251,890	+0.08(+0.98%)
Dec 20, 2004	7.712	7.750	7.648	7.700	1,159,183	+0.00(+0.04%)
Dec 17, 2004	7.700	7.738	7.663	7.697	1,953,031	-0.02(-0.30%)
Dec 16, 2004	7.718	7.735	7.671	7.721	3,778,675	+0.00(+0.04%)
Dec 15, 2004	7.663	7.732	7.645	7.718	773,933	+0.05(+0.61%)
Dec 14, 2004	7.651	7.689	7.616	7.671	774,619	+0.01(+0.11%)
Dec 13, 2004	7.607	7.671	7.575	7.663	935,999	+0.08(+1.04%)
Dec 10, 2004	7.569	7.622	7.514	7.584	924,324	+0.01(+0.19%)
Dec 09, 2004	7.596	7.598	7.543	7.569	1,034,886	-0.03(-0.35%)
Dec 08, 2004	7.587	7.610	7.552	7.596	888,615	+0.01(+0.08%)
Dec 07, 2004	7.593	7.639	7.566	7.590	1,236,095	-0.00(-0.04%)
Dec 06, 2004	7.575	7.625	7.546	7.593	626,975	+0.00(+0.04%)
Dec 03, 2004	7.520	7.604	7.520	7.590	750,584	+0.06(+0.77%)
Dec 02, 2004	7.596	7.622	7.529	7.531	787,667	-0.09(-1.22%)
Dec 01, 2004	7.572	7.628	7.543	7.625	1,229,228	+0.10(+1.28%)
Nov 30, 2004	7.703	7.703	7.529	7.529	1,076,776	-0.17(-2.19%)
Nov 29, 2004	7.805	7.805	7.665	7.697	874,537	-0.08(-1.09%)
Nov 26, 2004	7.811	7.829	7.779	7.782	404,477	-0.01(-0.15%)
Nov 24, 2004	7.747	7.829	7.747	7.794	1,051,024	+0.02(+0.26%)
Nov 23, 2004	7.718	7.782	7.677	7.773	1,218,927	+0.06(+0.72%)
Nov 22, 2004	7.703	7.741	7.663	7.718	1,479,881	+0.05(+0.65%)
Nov 19, 2004	7.715	7.715	7.628	7.668	731,013	-0.03(-0.34%)
Nov 18, 2004	7.703	7.729	7.660	7.695	1,195,235	+0.00(+0.00%)
Nov 17, 2004	7.718	7.747	7.645	7.695	1,001,580	+0.01(+0.08%)
Nov 16, 2004	7.689	7.741	7.671	7.689	1,042,097	+0.02(+0.27%)
Nov 15, 2004	7.811	7.811	7.660	7.668	867,670	-0.12(-1.53%)
Nov 12, 2004	7.718	7.788	7.686	7.788	783,547	+0.05(+0.60%)
Nov 11, 2004	7.677	7.747	7.651	7.741	430,916	+0.06(+0.83%)
Nov 10, 2004	7.700	7.700	7.607	7.677	584,398	-0.01(-0.19%)
Nov 09, 2004	7.677	7.706	7.613	7.692	898,572	+0.03(+0.34%)
Nov 08, 2004	7.558	7.683	7.514	7.665	875,224	+0.11(+1.43%)
Nov 05, 2004	7.715	7.715	7.517	7.558	819,256	-0.15(-2.00%)
Nov 04, 2004	7.543	7.732	7.543	7.712	786,980	+0.14(+1.85%)
Nov 03, 2004	7.479	7.581	7.479	7.572	1,049,651	+0.16(+2.20%)
Nov 02, 2004	7.482	7.505	7.392	7.409	1,152,659	-0.08(-1.01%)
Nov 01, 2004	7.441	7.497	7.383	7.485	1,414,299	+0.10(+1.30%)
Oct 29, 2004	7.412	7.435	7.330	7.389	1,116,949	-0.01(-0.12%)
Oct 28, 2004	7.412	7.418	7.342	7.397	1,044,157	-0.01(-0.12%)
Oct 27, 2004	7.424	7.467	7.368	7.406	1,328,116	-0.01(-0.12%)
Oct 26, 2004	7.441	7.447	7.354	7.415	1,554,047	-0.04(-0.55%)
Oct 25, 2004	7.470	7.563	7.418	7.456	1,599,027	-0.03(-0.47%)
Oct 22, 2004	7.476	7.526	7.450	7.491	1,034,200	+0.00(+0.04%)
Oct 21, 2004	7.441	7.502	7.415	7.488	885,868	+0.04(+0.55%)
Oct 20, 2004	7.400	7.447	7.386	7.447	731,700	+0.03(+0.43%)
Oct 19, 2004	7.508	7.514	7.397	7.415	1,007,418	-0.07(-0.97%)
Oct 18, 2004	7.508	7.523	7.456	7.488	1,019,435	-0.03(-0.46%)
Oct 15, 2004	7.470	7.537	7.462	7.523	744,404	+0.05(+0.70%)
Oct 14, 2004	7.389	7.470	7.368	7.470	1,026,646	+0.06(+0.75%)
Oct 13, 2004	7.572	7.572	7.415	7.415	942,179	-0.13(-1.77%)
Oct 12, 2004	7.491	7.555	7.473	7.549	696,677	+0.06(+0.78%)
Oct 11, 2004	7.450	7.491	7.430	7.491	687,063	+0.04(+0.59%)
Oct 08, 2004	7.421	7.464	7.386	7.447	567,917	+0.03(+0.35%)
Oct 07, 2004	7.409	7.453	7.397	7.421	813,763	-0.01(-0.16%)
Oct 06, 2004	7.470	7.470	7.386	7.432	1,004,671	-0.12(-1.58%)
Oct 05, 2004	7.456	7.552	7.441	7.552	1,263,564	+0.10(+1.29%)
Oct 04, 2004	7.450	7.456	7.397	7.456	1,126,563	+0.06(+0.79%)