Oge Energy Corp (NY: OGE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 30, 2007	11.33	11.40	11.15	11.30	1,011,881	-0.04(-0.33%)
Mar 29, 2007	11.37	11.38	11.21	11.34	1,815,343	+0.01(+0.13%)
Mar 28, 2007	11.32	11.43	11.29	11.32	1,813,627	-0.04(-0.33%)
Mar 27, 2007	11.34	11.42	11.32	11.36	1,187,682	+0.01(+0.05%)
Mar 26, 2007	11.28	11.36	11.23	11.36	751,958	+0.08(+0.72%)
Mar 23, 2007	11.25	11.30	11.17	11.27	927,415	+0.01(+0.08%)
Mar 22, 2007	11.25	11.30	11.17	11.27	1,372,409	+0.02(+0.21%)
Mar 21, 2007	11.07	11.31	10.99	11.24	2,184,455	+0.16(+1.47%)
Mar 20, 2007	10.86	11.08	10.83	11.08	3,038,391	+0.21(+1.93%)
Mar 19, 2007	10.95	10.97	10.86	10.87	1,827,361	-0.04(-0.35%)
Mar 16, 2007	10.98	11.01	10.89	10.91	2,236,646	-0.07(-0.64%)
Mar 15, 2007	10.87	11.06	10.83	10.98	2,202,997	+0.10(+0.91%)
Mar 14, 2007	10.82	10.90	10.73	10.88	1,230,258	+0.07(+0.65%)
Mar 13, 2007	10.97	10.96	10.78	10.81	1,254,637	-0.16(-1.43%)
Mar 12, 2007	10.85	10.99	10.82	10.97	925,011	+0.06(+0.51%)
Mar 09, 2007	10.88	10.97	10.87	10.91	1,159,183	+0.07(+0.62%)
Mar 08, 2007	10.90	10.90	10.80	10.84	1,109,052	+0.04(+0.38%)
Mar 07, 2007	10.87	10.92	10.79	10.80	2,981,737	-0.10(-0.88%)
Mar 06, 2007	10.87	10.92	10.80	10.90	2,677,864	+0.07(+0.67%)
Mar 05, 2007	10.90	10.92	10.60	10.83	2,043,334	-0.19(-1.74%)
Mar 02, 2007	11.21	11.21	11.00	11.02	1,343,910	-0.20(-1.77%)
Mar 01, 2007	11.19	11.28	11.06	11.22	2,120,206	-0.03(-0.26%)
Feb 28, 2007	11.22	11.38	11.13	11.24	2,201,967	+0.03(+0.29%)
Feb 27, 2007	11.58	11.59	11.20	11.21	2,098,272	-0.50(-4.25%)
Feb 26, 2007	11.75	11.94	11.68	11.71	1,351,921	+0.02(+0.20%)
Feb 23, 2007	11.63	11.72	11.63	11.69	773,933	+0.03(+0.30%)
Feb 22, 2007	11.66	11.69	11.59	11.65	818,913	-0.02(-0.17%)
Feb 21, 2007	11.69	11.72	11.60	11.67	1,070,939	-0.05(-0.40%)
Feb 20, 2007	11.69	11.76	11.59	11.72	1,457,562	+0.03(+0.25%)
Feb 16, 2007	11.85	11.90	11.49	11.69	2,604,041	-0.16(-1.35%)
Feb 15, 2007	11.93	11.96	11.84	11.85	630,408	-0.09(-0.78%)
Feb 14, 2007	11.88	12.01	11.74	11.94	696,553	+0.07(+0.56%)
Feb 13, 2007	11.86	11.90	11.83	11.88	767,055	+0.02(+0.17%)
Feb 12, 2007	11.89	11.91	11.84	11.86	690,974	-0.04(-0.32%)
Feb 09, 2007	11.89	12.00	11.88	11.89	968,961	-0.04(-0.29%)
Feb 08, 2007	11.87	12.03	11.87	11.93	1,165,706	+0.06(+0.49%)
Feb 07, 2007	11.80	11.87	11.80	11.87	904,066	+0.08(+0.67%)
Feb 06, 2007	11.63	11.79	11.59	11.79	1,135,147	+0.15(+1.25%)
Feb 05, 2007	11.46	11.68	11.43	11.65	1,247,426	+0.18(+1.60%)
Feb 02, 2007	11.45	11.51	11.43	11.46	940,119	-0.01(-0.10%)
Feb 01, 2007	11.27	11.50	11.27	11.47	1,533,788	+0.20(+1.76%)
Jan 31, 2007	11.21	11.28	11.15	11.28	1,588,383	+0.08(+0.68%)
Jan 30, 2007	11.12	11.20	11.07	11.20	1,470,610	+0.12(+1.05%)
Jan 29, 2007	11.09	11.16	11.03	11.08	1,403,655	+0.01(+0.05%)
Jan 26, 2007	11.04	11.09	10.93	11.08	1,327,429	+0.04(+0.40%)
Jan 25, 2007	11.20	11.20	11.01	11.04	1,356,271	-0.15(-1.38%)
Jan 24, 2007	11.17	11.23	11.14	11.19	1,249,486	+0.04(+0.34%)
Jan 23, 2007	11.11	11.17	11.10	11.15	2,224,628	+0.04(+0.34%)
Jan 22, 2007	11.11	11.15	11.09	11.11	817,883	-0.02(-0.16%)
Jan 19, 2007	11.12	11.17	10.99	11.13	1,455,846	-0.01(-0.10%)
Jan 18, 2007	11.13	11.19	11.11	11.14	1,411,552	+0.01(+0.13%)
Jan 17, 2007	11.12	11.20	11.09	11.13	692,900	-0.03(-0.31%)
Jan 16, 2007	11.25	11.30	11.13	11.16	1,385,457	-0.07(-0.65%)
Jan 12, 2007	11.25	11.30	11.19	11.24	1,093,258	-0.01(-0.13%)
Jan 11, 2007	11.31	11.35	11.19	11.25	1,306,141	-0.03(-0.31%)
Jan 10, 2007	11.30	11.34	11.23	11.29	1,387,517	-0.06(-0.49%)
Jan 09, 2007	11.30	11.35	11.17	11.34	1,246,053	+0.01(+0.05%)
Jan 08, 2007	11.40	11.40	11.23	11.34	1,834,572	-0.17(-1.44%)
Jan 05, 2007	11.70	11.70	11.48	11.50	1,529,668	-0.25(-2.11%)
Jan 04, 2007	11.71	11.78	11.64	11.75	838,484	+0.01(+0.05%)
Jan 03, 2007	11.66	11.79	11.61	11.74	1,555,077	+0.09(+0.80%)
Dec 29, 2006	11.71	11.75	11.62	11.65	679,509	-0.07(-0.62%)
Dec 28, 2006	11.75	11.82	11.72	11.72	1,139,954	-0.05(-0.40%)
Dec 27, 2006	11.68	11.80	11.68	11.77	1,249,486	+0.13(+1.13%)
Dec 26, 2006	11.46	11.65	11.45	11.64	626,631	+0.14(+1.22%)
Dec 22, 2006	11.47	11.58	11.42	11.50	603,626	+0.01(+0.13%)
Dec 21, 2006	11.52	11.66	11.45	11.48	1,026,646	-0.08(-0.65%)
Dec 20, 2006	11.63	11.66	11.56	11.56	742,344	-0.09(-0.75%)
Dec 19, 2006	11.51	11.67	11.51	11.65	693,243	+0.08(+0.66%)
Dec 18, 2006	11.71	11.71	11.55	11.57	1,257,040	-0.15(-1.27%)
Dec 15, 2006	11.72	11.73	11.66	11.72	1,704,095	+0.04(+0.37%)
Dec 14, 2006	11.58	11.69	11.57	11.68	867,670	+0.09(+0.78%)
Dec 13, 2006	11.52	11.60	11.50	11.59	1,001,237	+0.08(+0.66%)
Dec 12, 2006	11.48	11.53	11.42	11.51	480,703	+0.03(+0.23%)
Dec 11, 2006	11.43	11.52	11.41	11.48	819,600	+0.06(+0.56%)
Dec 08, 2006	11.42	11.50	11.34	11.42	635,559	-0.02(-0.15%)
Dec 07, 2006	11.49	11.55	11.44	11.44	716,248	-0.07(-0.61%)
Dec 06, 2006	11.53	11.56	11.50	11.51	496,498	-0.06(-0.50%)
Dec 05, 2006	11.57	11.63	11.54	11.57	595,729	-0.01(-0.08%)
Dec 04, 2006	11.46	11.60	11.45	11.57	1,207,940	+0.13(+1.17%)
Dec 01, 2006	11.37	11.47	11.32	11.44	1,255,323	+0.02(+0.15%)
Nov 30, 2006	11.54	11.62	11.40	11.42	1,645,380	-0.14(-1.21%)
Nov 29, 2006	11.38	11.61	11.38	11.56	1,499,796	+0.22(+1.90%)
Nov 28, 2006	11.30	11.40	11.29	11.35	1,691,390	+0.04(+0.34%)
Nov 27, 2006	11.49	11.53	11.23	11.31	1,017,718	-0.21(-1.82%)
Nov 24, 2006	11.38	11.52	11.37	11.52	337,522	+0.10(+0.89%)
Nov 22, 2006	11.48	11.55	11.40	11.42	1,443,141	-0.06(-0.56%)
Nov 21, 2006	11.48	11.51	11.46	11.48	619,077	-0.03(-0.28%)
Nov 20, 2006	11.44	11.57	11.43	11.51	1,364,855	+0.05(+0.46%)
Nov 17, 2006	11.53	11.54	11.42	11.46	1,033,513	-0.08(-0.66%)
Nov 16, 2006	11.52	11.56	11.50	11.54	1,033,513	+0.06(+0.51%)
Nov 15, 2006	11.57	11.60	11.47	11.48	1,507,350	-0.11(-0.95%)
Nov 14, 2006	11.63	11.68	11.55	11.59	2,173,811	-0.01(-0.08%)
Nov 13, 2006	11.54	11.64	11.51	11.60	1,238,842	+0.05(+0.45%)
Nov 10, 2006	11.39	11.55	11.39	11.54	1,090,854	+0.13(+1.15%)
Nov 09, 2006	11.32	11.43	11.26	11.41	989,906	+0.09(+0.80%)
Nov 08, 2006	11.22	11.36	11.17	11.32	1,010,508	+0.06(+0.52%)
Nov 07, 2006	11.18	11.30	11.18	11.27	697,364	+0.05(+0.47%)
Nov 06, 2006	11.15	11.27	11.13	11.21	1,486,061	+0.09(+0.78%)
Nov 03, 2006	11.17	11.20	11.07	11.13	2,012,089	-0.05(-0.44%)
Nov 02, 2006	11.39	11.39	11.16	11.17	1,726,413	-0.26(-2.24%)
Nov 01, 2006	11.36	11.46	11.29	11.43	2,692,971	+0.20(+1.74%)
Oct 31, 2006	11.35	11.35	11.21	11.24	1,378,590	-0.07(-0.62%)
Oct 30, 2006	11.20	11.36	11.18	11.31	1,988,053	+0.07(+0.62%)
Oct 27, 2006	11.34	11.34	11.22	11.24	1,360,735	-0.10(-0.90%)
Oct 26, 2006	11.37	11.37	11.26	11.34	1,779,634	-0.02(-0.18%)
Oct 25, 2006	11.21	11.36	11.21	11.36	1,503,916	+0.18(+1.59%)
Oct 24, 2006	11.14	11.21	11.08	11.18	1,301,677	+0.03(+0.26%)
Oct 23, 2006	10.98	11.16	10.96	11.15	1,229,915	+0.13(+1.19%)
Oct 20, 2006	10.96	11.04	10.92	11.02	1,275,582	+0.05(+0.42%)
Oct 19, 2006	10.91	10.99	10.90	10.97	777,366	+0.03(+0.32%)
Oct 18, 2006	10.97	11.02	10.91	10.94	903,036	-0.02(-0.19%)
Oct 17, 2006	10.97	11.06	10.95	10.96	607,403	-0.04(-0.37%)
Oct 16, 2006	10.99	11.06	10.99	11.00	1,447,605	+0.02(+0.21%)
Oct 13, 2006	10.87	11.00	10.87	10.98	1,139,611	+0.10(+0.88%)
Oct 12, 2006	10.78	10.90	10.74	10.88	1,064,759	+0.10(+0.95%)
Oct 11, 2006	10.61	10.80	10.60	10.78	1,178,067	+0.17(+1.56%)
Oct 10, 2006	10.57	10.63	10.55	10.61	772,903	+0.04(+0.41%)
Oct 09, 2006	10.64	10.66	10.54	10.57	1,043,127	-0.09(-0.85%)
Oct 06, 2006	10.62	10.71	10.61	10.66	1,504,603	-0.01(-0.08%)
Oct 05, 2006	10.64	10.70	10.62	10.67	1,323,652	-0.04(-0.38%)
Oct 04, 2006	10.54	10.74	10.54	10.71	1,536,192	+0.13(+1.21%)
Oct 03, 2006	10.63	10.64	10.54	10.58	1,271,461	-0.03(-0.25%)
Oct 02, 2006	10.52	10.64	10.51	10.61	1,349,061	+0.09(+0.86%)
Sep 29, 2006	10.59	10.62	10.50	10.52	953,167	-0.06(-0.52%)
Sep 28, 2006	10.65	10.68	10.56	10.57	1,200,729	-0.04(-0.41%)
Sep 27, 2006	10.43	10.64	10.41	10.62	1,075,059	+0.18(+1.76%)
Sep 26, 2006	10.43	10.47	10.38	10.43	904,066	-0.05(-0.50%)
Sep 25, 2006	10.28	10.53	10.26	10.48	1,644,694	+0.20(+1.98%)
Sep 22, 2006	10.19	10.30	10.15	10.28	2,192,353	+0.09(+0.89%)
Sep 21, 2006	10.15	10.22	10.09	10.19	1,731,564	+0.04(+0.40%)
Sep 20, 2006	10.24	10.27	10.14	10.15	1,240,216	-0.09(-0.91%)
Sep 19, 2006	10.27	10.34	10.20	10.24	868,700	-0.06(-0.59%)
Sep 18, 2006	10.41	10.51	10.24	10.30	1,869,594	-0.21(-1.99%)
Sep 15, 2006	10.35	10.56	10.35	10.51	2,462,920	+0.16(+1.52%)
Sep 14, 2006	10.37	10.46	10.34	10.36	1,185,278	-0.01(-0.14%)
Sep 13, 2006	10.30	10.39	10.28	10.37	1,686,240	+0.03(+0.31%)
Sep 12, 2006	10.37	10.40	10.30	10.34	2,326,263	-0.01(-0.14%)
Sep 11, 2006	10.31	10.40	10.28	10.35	1,161,930	-0.01(-0.08%)
Sep 08, 2006	10.44	10.51	10.31	10.36	2,279,909	-0.09(-0.86%)
Sep 07, 2006	10.56	10.63	10.40	10.45	2,411,416	-0.20(-1.83%)
Sep 06, 2006	10.80	10.81	10.63	10.65	1,414,986	-0.20(-1.88%)
Sep 05, 2006	10.80	10.87	10.78	10.85	1,357,301	-0.02(-0.16%)
Sep 01, 2006	10.89	10.89	10.83	10.87	792,131	+0.02(+0.21%)
Aug 31, 2006	10.76	10.86	10.75	10.85	674,702	+0.11(+1.03%)
Aug 30, 2006	10.75	10.76	10.70	10.74	1,371,722	-0.04(-0.38%)
Aug 29, 2006	10.70	10.78	10.60	10.78	1,292,406	+0.04(+0.41%)
Aug 28, 2006	10.57	10.74	10.56	10.73	967,244	+0.19(+1.80%)
Aug 25, 2006	10.60	10.66	10.53	10.54	618,391	-0.10(-0.90%)
Aug 24, 2006	10.56	10.64	10.56	10.64	752,644	+0.08(+0.77%)
Aug 23, 2006	10.67	10.72	10.51	10.56	1,103,902	-0.13(-1.20%)
Aug 22, 2006	10.56	10.74	10.56	10.69	1,918,351	+0.15(+1.47%)
Aug 21, 2006	10.52	10.60	10.50	10.53	1,009,821	+0.03(+0.30%)
Aug 18, 2006	10.34	10.50	10.34	10.50	1,237,812	+0.19(+1.84%)
Aug 17, 2006	10.33	10.36	10.23	10.31	1,222,361	-0.04(-0.39%)
Aug 16, 2006	10.43	10.44	10.33	10.35	1,612,761	-0.02(-0.17%)
Aug 15, 2006	10.36	10.41	10.29	10.37	1,376,873	+0.08(+0.74%)
Aug 14, 2006	10.22	10.35	10.19	10.29	1,402,281	+0.10(+0.94%)
Aug 11, 2006	10.25	10.30	10.09	10.20	2,065,309	-0.08(-0.82%)
Aug 10, 2006	10.30	10.32	10.22	10.28	1,623,405	-0.05(-0.45%)
Aug 09, 2006	10.40	10.47	10.30	10.33	1,633,706	-0.03(-0.31%)
Aug 08, 2006	10.34	10.49	10.31	10.36	1,569,841	-0.01(-0.14%)
Aug 07, 2006	10.43	10.53	10.31	10.37	1,836,288	-0.13(-1.25%)
Aug 04, 2006	10.62	10.64	10.45	10.51	2,930,233	-0.12(-1.10%)
Aug 03, 2006	10.57	10.67	10.46	10.62	2,317,679	+0.05(+0.47%)
Aug 02, 2006	11.40	11.40	10.25	10.57	6,410,873	-0.47(-4.30%)
Aug 01, 2006	10.97	11.10	10.95	11.05	1,848,306	+0.02(+0.21%)
Jul 31, 2006	11.07	11.16	11.02	11.02	1,684,523	-0.05(-0.42%)
Jul 28, 2006	10.96	11.15	10.95	11.07	1,516,620	+0.11(+1.01%)
Jul 27, 2006	11.06	11.17	10.94	10.96	2,125,741	-0.10(-0.90%)
Jul 26, 2006	10.99	11.08	10.98	11.06	1,318,845	+0.04(+0.34%)
Jul 25, 2006	10.82	11.06	10.82	11.02	1,732,594	+0.20(+1.86%)
Jul 24, 2006	10.77	10.84	10.73	10.82	2,230,466	+0.07(+0.65%)
Jul 21, 2006	10.78	10.85	10.72	10.75	1,288,973	-0.05(-0.49%)
Jul 20, 2006	10.69	10.86	10.69	10.80	1,663,235	+0.13(+1.26%)
Jul 19, 2006	10.48	10.68	10.47	10.67	1,237,812	+0.20(+1.95%)
Jul 18, 2006	10.46	10.52	10.39	10.46	1,658,428	+0.03(+0.33%)
Jul 17, 2006	10.43	10.48	10.39	10.43	1,253,607	-0.03(-0.31%)
Jul 14, 2006	10.40	10.48	10.37	10.46	1,238,842	+0.02(+0.22%)
Jul 13, 2006	10.53	10.61	10.40	10.44	1,234,722	-0.09(-0.88%)
Jul 12, 2006	10.55	10.62	10.49	10.53	1,451,725	-0.03(-0.30%)
Jul 11, 2006	10.52	10.58	10.37	10.56	1,083,643	+0.07(+0.64%)
Jul 10, 2006	10.30	10.51	10.26	10.50	2,148,403	+0.20(+1.98%)
Jul 07, 2006	10.26	10.35	10.23	10.29	1,089,481	+0.01(+0.14%)
Jul 06, 2006	10.31	10.37	10.23	10.28	1,730,877	-0.07(-0.68%)
Jul 05, 2006	10.34	10.39	10.20	10.35	1,917,665	+0.01(+0.06%)
Jul 03, 2006	10.20	10.36	10.10	10.34	1,147,852	+0.14(+1.37%)
Jun 30, 2006	10.09	10.21	10.05	10.20	2,775,378	+0.10(+1.01%)
Jun 29, 2006	9.978	10.11	9.946	10.10	2,124,024	+0.15(+1.46%)
Jun 28, 2006	9.867	9.972	9.864	9.955	1,611,044	+0.10(+1.00%)
Jun 27, 2006	9.791	9.925	9.768	9.856	2,127,458	+0.03(+0.36%)
Jun 26, 2006	9.692	9.835	9.678	9.821	1,544,089	+0.16(+1.63%)
Jun 23, 2006	9.506	9.710	9.477	9.663	1,525,891	+0.13(+1.31%)
Jun 22, 2006	9.553	9.564	9.474	9.538	1,165,706	-0.03(-0.33%)
Jun 21, 2006	9.465	9.643	9.465	9.570	1,831,825	+0.09(+0.92%)
Jun 20, 2006	9.427	9.515	9.392	9.483	1,197,982	+0.04(+0.40%)
Jun 19, 2006	9.582	9.582	9.392	9.445	932,908	-0.14(-1.43%)
Jun 16, 2006	9.596	9.646	9.500	9.582	1,166,050	+0.01(+0.06%)
Jun 15, 2006	9.459	9.602	9.419	9.576	1,246,739	+0.17(+1.80%)
Jun 14, 2006	9.512	9.512	9.366	9.407	1,807,790	-0.09(-0.92%)
Jun 13, 2006	9.567	9.645	9.483	9.494	2,224,972	-0.13(-1.30%)
Jun 12, 2006	9.436	9.640	9.392	9.620	2,538,803	+0.19(+1.98%)
Jun 09, 2006	9.250	9.465	9.218	9.433	1,783,068	+0.16(+1.76%)
Jun 08, 2006	9.206	9.293	9.151	9.270	1,370,692	+0.06(+0.70%)
Jun 07, 2006	9.203	9.250	9.145	9.206	1,098,065	+0.00(+0.03%)
Jun 06, 2006	9.189	9.235	9.060	9.203	1,128,280	+0.00(+0.00%)
Jun 05, 2006	9.238	9.305	9.177	9.203	978,232	-0.08(-0.82%)
Jun 02, 2006	9.101	9.305	9.101	9.279	1,009,478	+0.16(+1.76%)
Jun 01, 2006	9.060	9.142	9.002	9.119	1,763,839	+0.05(+0.58%)
May 31, 2006	8.935	9.116	8.935	9.066	1,323,309	+0.17(+1.90%)
May 30, 2006	8.993	9.058	8.880	8.897	518,473	-0.09(-0.97%)
May 26, 2006	8.991	9.008	8.924	8.985	891,705	+0.01(+0.16%)
May 25, 2006	8.868	8.993	8.860	8.970	1,353,868	+0.15(+1.65%)
May 24, 2006	8.726	8.848	8.641	8.825	1,482,628	+0.12(+1.34%)
May 23, 2006	8.880	8.956	8.708	8.708	1,154,376	-0.15(-1.71%)
May 22, 2006	8.766	8.894	8.720	8.860	2,035,094	+0.06(+0.63%)
May 19, 2006	8.827	8.862	8.737	8.804	1,878,178	-0.01(-0.17%)
May 18, 2006	8.830	8.926	8.816	8.819	1,047,934	-0.01(-0.16%)
May 17, 2006	8.979	9.072	8.830	8.833	2,132,951	-0.15(-1.62%)
May 16, 2006	9.028	9.087	8.938	8.979	992,996	-0.08(-0.84%)
May 15, 2006	9.037	9.145	8.985	9.055	1,910,454	-0.04(-0.42%)
May 12, 2006	9.060	9.107	8.979	9.092	1,363,482	+0.03(+0.29%)
May 11, 2006	9.125	9.130	9.011	9.066	931,192	-0.08(-0.92%)
May 10, 2006	9.049	9.159	9.043	9.151	1,148,882	+0.08(+0.93%)
May 09, 2006	9.063	9.092	9.008	9.066	1,340,820	-0.03(-0.38%)
May 08, 2006	9.110	9.142	9.040	9.101	1,169,483	-0.04(-0.41%)
May 05, 2006	8.982	9.192	8.982	9.139	1,374,469	+0.20(+2.28%)
May 04, 2006	8.854	8.996	8.819	8.935	1,932,773	+0.05(+0.59%)
May 03, 2006	8.912	8.993	8.833	8.883	2,060,159	+0.19(+2.21%)
May 02, 2006	8.653	8.702	8.627	8.691	1,298,243	+0.04(+0.44%)
May 01, 2006	8.737	8.825	8.618	8.653	1,107,679	-0.13(-1.49%)
Apr 28, 2006	8.688	8.825	8.641	8.784	1,250,173	+0.08(+0.87%)
Apr 27, 2006	8.606	8.708	8.583	8.708	1,326,742	+0.08(+0.91%)
Apr 26, 2006	8.621	8.661	8.594	8.629	860,803	+0.03(+0.30%)
Apr 25, 2006	8.592	8.606	8.519	8.603	917,114	+0.03(+0.41%)
Apr 24, 2006	8.516	8.571	8.461	8.568	1,011,538	+0.05(+0.62%)
Apr 21, 2006	8.510	8.519	8.481	8.516	1,144,075	+0.05(+0.55%)
Apr 20, 2006	8.367	8.484	8.367	8.469	795,564	+0.08(+1.01%)
Apr 19, 2006	8.423	8.472	8.344	8.385	903,723	-0.05(-0.55%)
Apr 18, 2006	8.388	8.484	8.373	8.431	809,642	+0.06(+0.73%)
Apr 17, 2006	8.257	8.376	8.257	8.370	797,281	+0.08(+1.02%)
Apr 13, 2006	8.350	8.388	8.283	8.286	498,901	-0.06(-0.77%)
Apr 12, 2006	8.294	8.359	8.292	8.350	466,282	+0.06(+0.70%)
Apr 11, 2006	8.341	8.370	8.260	8.292	628,692	-0.05(-0.59%)
Apr 10, 2006	8.268	8.379	8.242	8.341	745,777	+0.07(+0.81%)
Apr 07, 2006	8.388	8.394	8.239	8.274	503,022	-0.09(-1.11%)
Apr 06, 2006	8.446	8.487	8.327	8.367	1,888,822	-0.21(-2.44%)
Apr 05, 2006	8.621	8.624	8.574	8.577	797,281	-0.06(-0.64%)
Apr 04, 2006	8.560	8.661	8.533	8.632	1,068,879	+0.06(+0.65%)