Oge Energy Corp (NY: OGE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2005	7.432	7.529	7.406	7.502	781,830	+0.14(+1.94%)
Oct 28, 2005	7.348	7.441	7.301	7.360	2,232,526	+0.06(+0.84%)
Oct 27, 2005	7.397	7.421	7.293	7.298	840,888	-0.12(-1.57%)
Oct 26, 2005	7.456	7.497	7.383	7.415	609,120	-0.07(-0.97%)
Oct 25, 2005	7.456	7.517	7.406	7.488	1,898,780	+0.06(+0.86%)
Oct 24, 2005	7.202	7.424	7.141	7.424	1,368,289	+0.20(+2.78%)
Oct 21, 2005	7.185	7.266	7.135	7.223	715,562	+0.04(+0.53%)
Oct 20, 2005	7.266	7.281	7.109	7.185	921,578	-0.11(-1.52%)
Oct 19, 2005	7.281	7.307	7.223	7.296	1,087,420	-0.01(-0.08%)
Oct 18, 2005	7.543	7.566	7.298	7.301	1,198,669	-0.24(-3.20%)
Oct 17, 2005	7.473	7.549	7.395	7.543	912,307	+0.07(+0.94%)
Oct 14, 2005	7.485	7.499	7.374	7.473	949,046	+0.04(+0.55%)
Oct 13, 2005	7.529	7.572	7.281	7.432	1,371,722	-0.16(-2.11%)
Oct 12, 2005	7.660	7.753	7.549	7.593	769,812	-0.13(-1.62%)
Oct 11, 2005	7.791	7.852	7.680	7.718	1,017,718	-0.07(-0.86%)
Oct 10, 2005	7.843	7.849	7.767	7.785	1,953,374	-0.05(-0.60%)
Oct 07, 2005	7.732	7.840	7.706	7.831	701,827	+0.13(+1.63%)
Oct 06, 2005	7.820	7.829	7.578	7.706	1,347,687	-0.11(-1.45%)
Oct 05, 2005	8.161	8.161	7.820	7.820	2,102,392	-0.39(-4.75%)
Oct 04, 2005	8.315	8.329	8.210	8.210	687,063	-0.08(-0.91%)
Oct 03, 2005	8.169	8.286	8.161	8.286	1,185,965	+0.10(+1.25%)
Sep 30, 2005	8.257	8.257	8.172	8.184	697,707	-0.07(-0.88%)
Sep 29, 2005	8.198	8.268	8.143	8.257	570,320	+0.08(+0.96%)
Sep 28, 2005	8.178	8.257	8.131	8.178	874,194	-0.05(-0.57%)
Sep 27, 2005	8.260	8.260	8.158	8.225	806,209	-0.00(-0.04%)
Sep 26, 2005	8.216	8.254	8.166	8.228	817,539	+0.01(+0.18%)
Sep 23, 2005	8.213	8.262	8.169	8.213	696,677	+0.01(+0.07%)
Sep 22, 2005	8.289	8.306	8.193	8.207	720,712	-0.13(-1.50%)
Sep 21, 2005	8.408	8.440	8.201	8.332	888,272	-0.11(-1.31%)
Sep 20, 2005	8.443	8.504	8.426	8.443	885,525	+0.03(+0.35%)
Sep 19, 2005	8.461	8.475	8.411	8.414	617,704	-0.08(-0.89%)
Sep 16, 2005	8.428	8.490	8.384	8.490	1,161,243	+0.06(+0.73%)
Sep 15, 2005	8.388	8.428	8.359	8.428	1,075,746	+0.03(+0.35%)
Sep 14, 2005	8.533	8.533	8.373	8.399	1,724,696	-0.13(-1.54%)
Sep 13, 2005	8.519	8.589	8.498	8.530	350,227	-0.03(-0.37%)
Sep 12, 2005	8.583	8.609	8.504	8.562	719,339	-0.04(-0.47%)
Sep 09, 2005	8.513	8.606	8.490	8.603	489,631	+0.12(+1.37%)
Sep 08, 2005	8.461	8.516	8.461	8.487	403,791	-0.02(-0.21%)
Sep 07, 2005	8.554	8.594	8.446	8.504	580,278	-0.03(-0.38%)
Sep 06, 2005	8.525	8.609	8.510	8.536	617,017	+0.02(+0.21%)
Sep 02, 2005	8.513	8.568	8.504	8.519	307,307	-0.01(-0.17%)
Sep 01, 2005	8.443	8.557	8.420	8.533	413,405	+0.08(+0.93%)
Aug 31, 2005	8.312	8.461	8.312	8.455	592,982	+0.11(+1.33%)
Aug 30, 2005	8.315	8.361	8.277	8.344	429,886	-0.01(-0.07%)
Aug 29, 2005	8.274	8.350	8.262	8.350	420,959	+0.05(+0.63%)
Aug 26, 2005	8.341	8.353	8.268	8.297	627,318	-0.08(-0.97%)
Aug 25, 2005	8.321	8.382	8.292	8.379	469,716	+0.04(+0.52%)
Aug 24, 2005	8.306	8.408	8.300	8.335	777,366	+0.02(+0.21%)
Aug 23, 2005	8.370	8.388	8.303	8.318	692,900	-0.02(-0.24%)
Aug 22, 2005	8.248	8.356	8.079	8.338	542,508	+0.09(+1.09%)
Aug 19, 2005	8.219	8.286	8.178	8.248	400,357	+0.03(+0.43%)
Aug 18, 2005	8.184	8.228	8.108	8.213	723,802	+0.02(+0.28%)
Aug 17, 2005	8.216	8.242	8.163	8.190	506,455	-0.03(-0.32%)
Aug 16, 2005	8.338	8.356	8.213	8.216	565,513	-0.14(-1.67%)
Aug 15, 2005	8.359	8.382	8.294	8.356	620,794	+0.00(+0.03%)
Aug 12, 2005	8.353	8.364	8.245	8.353	808,612	-0.04(-0.45%)
Aug 11, 2005	8.344	8.417	8.335	8.391	662,341	+0.03(+0.31%)
Aug 10, 2005	8.373	8.437	8.283	8.364	1,314,725	+0.05(+0.60%)
Aug 09, 2005	8.294	8.327	8.193	8.315	1,947,537	-0.01(-0.11%)
Aug 08, 2005	8.554	8.568	8.306	8.324	1,400,908	-0.24(-2.79%)
Aug 05, 2005	8.638	8.638	8.504	8.562	772,903	-0.08(-0.88%)
Aug 04, 2005	8.694	8.720	8.594	8.638	1,023,212	-0.11(-1.30%)
Aug 03, 2005	8.752	8.825	8.644	8.752	1,248,456	-0.03(-0.33%)
Aug 02, 2005	8.743	8.825	8.743	8.781	1,322,622	+0.02(+0.27%)