Oge Energy Corp (NY: OGE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2008	8.688	8.688	6.897	7.951	5,947,921	-0.99(-11.07%)
Oct 30, 2008	8.193	8.941	8.129	8.941	3,634,231	+0.82(+10.04%)
Oct 29, 2008	8.021	8.271	7.881	8.126	2,709,690	+0.09(+1.12%)
Oct 28, 2008	7.278	8.041	7.185	8.035	2,006,097	+0.86(+11.93%)
Oct 27, 2008	7.400	7.520	7.164	7.179	2,228,409	-0.33(-4.35%)
Oct 24, 2008	7.159	7.575	6.786	7.505	2,083,027	+0.06(+0.82%)
Oct 23, 2008	7.307	7.794	7.077	7.444	2,947,243	+0.17(+2.32%)
Oct 22, 2008	7.555	7.616	7.077	7.275	2,323,269	-0.42(-5.49%)
Oct 21, 2008	7.645	7.866	7.438	7.697	3,755,008	+0.00(+0.00%)
Oct 20, 2008	6.815	7.732	6.809	7.697	3,683,201	+0.97(+14.37%)
Oct 17, 2008	6.771	7.196	6.617	6.731	0	-0.23(-3.35%)
Oct 16, 2008	6.958	7.119	6.535	6.964	3,000,855	+0.03(+0.38%)
Oct 15, 2008	7.526	7.566	6.771	6.937	3,112,777	-0.69(-9.08%)
Oct 14, 2008	7.395	8.344	7.191	7.630	4,267,167	+0.47(+6.55%)
Oct 13, 2008	6.512	7.237	6.474	7.162	3,330,738	+0.87(+13.84%)
Oct 10, 2008	6.428	6.626	5.697	6.291	0	-0.27(-4.17%)
Oct 09, 2008	7.284	7.333	6.550	6.565	3,331,377	-0.62(-8.63%)
Oct 08, 2008	7.671	7.695	7.153	7.185	3,071,598	-0.57(-7.39%)
Oct 07, 2008	8.265	8.417	7.759	7.759	2,410,163	-0.47(-5.73%)
Oct 06, 2008	8.618	8.763	7.957	8.230	2,528,931	-0.50(-5.77%)
Oct 03, 2008	8.988	9.040	8.664	8.734	0	-0.15(-1.67%)
Oct 02, 2008	9.058	9.122	8.857	8.883	946,475	-0.21(-2.31%)
Oct 01, 2008	8.967	9.148	8.941	9.092	1,251,172	+0.10(+1.10%)
Sep 30, 2008	8.988	9.046	8.696	8.993	1,758,902	+0.17(+1.91%)
Sep 29, 2008	9.072	9.183	8.641	8.825	2,451,665	-0.30(-3.26%)
Sep 26, 2008	9.212	9.288	9.072	9.122	0	-0.24(-2.55%)
Sep 25, 2008	9.192	9.391	9.189	9.360	1,570,068	+0.19(+2.03%)
Sep 24, 2008	9.256	9.256	9.072	9.174	2,220,292	-0.09(-0.94%)
Sep 23, 2008	9.218	9.640	9.168	9.261	2,852,356	+0.11(+1.18%)
Sep 22, 2008	9.579	9.579	9.116	9.154	2,093,170	-0.43(-4.53%)
Sep 19, 2008	9.331	9.762	9.060	9.588	0	+0.45(+4.94%)
Sep 18, 2008	9.159	9.291	8.979	9.136	2,209,449	+0.03(+0.35%)
Sep 17, 2008	9.384	9.451	9.092	9.104	2,224,158	-0.33(-3.52%)
Sep 16, 2008	9.585	9.649	9.069	9.436	4,149,006	-0.18(-1.91%)
Sep 15, 2008	9.861	9.987	9.585	9.620	1,716,792	-0.39(-3.93%)
Sep 12, 2008	9.809	10.02	9.780	10.01	0	+0.13(+1.30%)
Sep 11, 2008	9.777	9.914	9.643	9.885	1,209,245	+0.06(+0.65%)
Sep 10, 2008	9.815	9.987	9.777	9.821	2,107,986	-0.03(-0.30%)
Sep 09, 2008	10.06	10.12	9.850	9.850	2,484,126	-0.20(-2.00%)
Sep 08, 2008	9.908	10.07	9.908	10.05	1,525,462	+0.20(+2.07%)
Sep 05, 2008	9.829	9.963	9.791	9.847	0	+0.01(+0.06%)
Sep 04, 2008	9.757	9.908	9.678	9.841	4,500,974	+0.13(+1.38%)
Sep 03, 2008	9.759	9.856	9.684	9.707	946,787	-0.08(-0.83%)
Sep 02, 2008	9.885	9.990	9.786	9.789	2,073,365	-0.03(-0.27%)
Aug 29, 2008	10.04	10.06	9.780	9.815	0	-0.27(-2.71%)
Aug 28, 2008	10.05	10.09	9.914	10.09	752,607	+0.09(+0.90%)
Aug 27, 2008	9.952	10.03	9.943	9.998	674,901	+0.06(+0.62%)
Aug 26, 2008	9.765	9.937	9.736	9.937	1,122,120	+0.18(+1.85%)
Aug 25, 2008	9.864	9.890	9.698	9.757	741,609	-0.13(-1.33%)
Aug 22, 2008	9.850	9.957	9.832	9.888	0	+0.04(+0.44%)
Aug 21, 2008	9.838	9.923	9.771	9.844	1,174,531	+0.00(+0.00%)
Aug 20, 2008	9.896	9.902	9.774	9.844	1,151,440	-0.04(-0.38%)
Aug 19, 2008	9.815	9.888	9.791	9.882	1,258,208	+0.06(+0.65%)
Aug 18, 2008	9.698	9.908	9.690	9.818	1,340,171	+0.12(+1.26%)
Aug 15, 2008	9.503	9.713	9.497	9.695	0	+0.23(+2.43%)
Aug 14, 2008	9.526	9.564	9.407	9.465	786,249	-0.08(-0.79%)
Aug 13, 2008	9.465	9.553	9.442	9.541	1,128,112	+0.07(+0.77%)
Aug 12, 2008	9.553	9.576	9.439	9.468	1,117,722	-0.08(-0.88%)
Aug 11, 2008	9.544	9.591	9.451	9.553	1,655,489	-0.02(-0.21%)
Aug 08, 2008	9.349	9.573	9.276	9.573	1,637,940	+0.25(+2.69%)
Aug 07, 2008	9.433	9.442	9.296	9.323	1,309,574	-0.14(-1.45%)
Aug 06, 2008	9.506	9.547	9.325	9.459	2,184,229	-0.04(-0.43%)
Aug 05, 2008	9.337	9.541	9.302	9.500	1,406,907	+0.14(+1.46%)
Aug 04, 2008	9.328	9.459	9.203	9.363	1,538,018	+0.06(+0.59%)
Aug 01, 2008	9.585	9.631	9.308	9.308	1,169,288	-0.22(-2.32%)
Jul 31, 2008	9.323	9.727	9.323	9.529	1,511,607	-0.10(-1.03%)
Jul 30, 2008	9.430	9.640	9.387	9.628	1,262,321	+0.26(+2.73%)
Jul 29, 2008	9.372	9.442	9.291	9.372	1,034,375	+0.05(+0.53%)
Jul 28, 2008	9.279	9.422	9.244	9.323	753,458	+0.04(+0.44%)
Jul 25, 2008	9.366	9.430	9.253	9.282	952,209	-0.03(-0.28%)
Jul 24, 2008	9.235	9.454	9.168	9.308	2,419,619	+0.10(+1.04%)
Jul 23, 2008	9.200	9.343	9.058	9.212	1,617,242	-0.00(-0.03%)
Jul 22, 2008	9.127	9.305	9.101	9.215	917,399	+0.02(+0.25%)
Jul 21, 2008	9.130	9.238	9.078	9.192	931,652	+0.07(+0.80%)
Jul 18, 2008	9.040	9.189	8.970	9.119	856,525	+0.09(+1.03%)
Jul 17, 2008	9.136	9.200	8.959	9.026	982,843	-0.08(-0.86%)
Jul 16, 2008	9.270	9.311	9.049	9.104	892,433	-0.16(-1.70%)
Jul 15, 2008	9.267	9.352	9.194	9.261	1,414,574	-0.01(-0.06%)
Jul 14, 2008	9.407	9.407	9.200	9.267	1,064,910	-0.08(-0.84%)
Jul 11, 2008	9.305	9.457	9.209	9.346	1,119,133	-0.01(-0.16%)
Jul 10, 2008	9.253	9.422	9.200	9.360	1,492,008	+0.12(+1.26%)
Jul 09, 2008	9.090	9.250	9.026	9.244	1,181,982	+0.15(+1.60%)
Jul 08, 2008	9.098	9.170	8.894	9.098	1,621,108	-0.08(-0.83%)
Jul 07, 2008	9.192	9.273	9.142	9.174	1,431,309	+0.03(+0.29%)
Jul 04, 2008	9.279	9.375	9.122	9.148	553,036	+0.00(+0.00%)
Jul 03, 2008	9.279	9.375	9.122	9.148	553,036	-0.11(-1.16%)
Jul 02, 2008	9.241	9.372	9.221	9.256	1,228,569	+0.00(+0.00%)
Jul 01, 2008	9.133	9.299	9.092	9.256	831,511	+0.02(+0.22%)
Jun 30, 2008	9.136	9.250	9.034	9.235	951,484	+0.11(+1.21%)
Jun 27, 2008	9.259	9.296	9.125	9.125	1,079,458	-0.14(-1.51%)
Jun 26, 2008	9.422	9.462	9.264	9.264	885,257	-0.23(-2.39%)
Jun 25, 2008	9.486	9.558	9.436	9.492	1,083,777	+0.05(+0.56%)
Jun 24, 2008	9.544	9.596	9.436	9.439	682,472	-0.13(-1.40%)
Jun 23, 2008	9.489	9.692	9.439	9.573	913,715	+0.11(+1.17%)
Jun 20, 2008	9.576	9.631	9.430	9.462	1,958,947	-0.17(-1.81%)
Jun 19, 2008	9.617	9.681	9.582	9.637	646,357	-0.01(-0.12%)
Jun 18, 2008	9.623	9.690	9.538	9.649	841,564	-0.04(-0.42%)
Jun 17, 2008	9.620	9.719	9.617	9.690	937,434	+0.10(+1.06%)
Jun 16, 2008	9.535	9.605	9.425	9.588	1,470,878	+0.01(+0.09%)
Jun 13, 2008	9.628	9.669	9.459	9.579	1,460,763	-0.02(-0.21%)
Jun 12, 2008	9.698	9.733	9.585	9.599	833,362	-0.07(-0.69%)
Jun 11, 2008	9.690	9.806	9.655	9.666	1,211,006	-0.07(-0.75%)
Jun 10, 2008	9.751	9.800	9.690	9.739	994,208	-0.08(-0.83%)
Jun 09, 2008	9.707	9.821	9.707	9.821	800,354	+0.07(+0.72%)
Jun 06, 2008	9.818	9.896	9.713	9.751	1,410,718	-0.16(-1.59%)
Jun 05, 2008	9.803	9.908	9.690	9.908	1,158,987	+0.20(+2.07%)
Jun 04, 2008	9.640	9.764	9.614	9.707	951,216	+0.05(+0.54%)
Jun 03, 2008	9.684	9.724	9.611	9.655	732,345	-0.02(-0.24%)
Jun 02, 2008	9.742	9.748	9.599	9.678	687,976	-0.09(-0.95%)
May 30, 2008	9.757	9.780	9.713	9.771	1,697,602	+0.01(+0.12%)
May 29, 2008	9.733	9.853	9.684	9.759	1,236,009	-0.01(-0.12%)
May 28, 2008	9.809	9.818	9.690	9.771	1,492,743	-0.04(-0.39%)
May 27, 2008	9.695	9.809	9.695	9.809	1,039,117	+0.15(+1.57%)
May 26, 2008	9.593	9.739	9.509	9.658	0	+0.00(+0.00%)
May 23, 2008	9.593	9.739	9.509	9.658	2,447,085	+0.02(+0.18%)
May 22, 2008	9.535	9.666	9.497	9.640	1,131,652	+0.09(+0.98%)
May 21, 2008	9.518	9.623	9.492	9.547	931,271	+0.03(+0.28%)
May 20, 2008	9.509	9.593	9.407	9.521	1,105,687	-0.02(-0.18%)
May 19, 2008	9.459	9.553	9.439	9.538	875,186	+0.08(+0.86%)
May 16, 2008	9.407	9.468	9.320	9.457	1,250,922	+0.06(+0.62%)
May 15, 2008	9.407	9.407	9.276	9.398	844,256	-0.03(-0.31%)
May 14, 2008	9.486	9.492	9.369	9.427	950,509	-0.02(-0.18%)
May 13, 2008	9.465	9.471	9.320	9.445	1,119,902	-0.03(-0.28%)
May 12, 2008	9.401	9.471	9.275	9.471	1,090,366	+0.08(+0.87%)
May 09, 2008	9.506	9.526	9.323	9.390	556,874	-0.18(-1.89%)
May 08, 2008	9.652	9.692	9.384	9.570	1,672,200	-0.10(-1.02%)
May 07, 2008	9.675	9.818	9.515	9.669	1,936,457	-0.10(-1.04%)
May 06, 2008	9.623	9.771	9.532	9.771	1,030,237	+0.11(+1.12%)
May 05, 2008	9.675	9.687	9.529	9.663	892,595	-0.05(-0.48%)
May 02, 2008	9.730	9.742	9.620	9.710	1,127,278	+0.03(+0.30%)
May 01, 2008	9.576	9.719	9.558	9.681	1,781,059	+0.16(+1.68%)
Apr 30, 2008	9.392	9.593	9.328	9.521	1,394,298	+0.20(+2.09%)
Apr 29, 2008	9.363	9.401	9.293	9.325	875,018	-0.02(-0.19%)
Apr 28, 2008	9.387	9.425	9.305	9.343	511,197	-0.02(-0.22%)
Apr 25, 2008	9.328	9.363	9.259	9.363	532,283	+0.11(+1.23%)
Apr 24, 2008	9.293	9.325	9.174	9.250	556,170	-0.03(-0.28%)
Apr 23, 2008	9.218	9.308	9.197	9.276	465,784	+0.08(+0.82%)
Apr 22, 2008	9.238	9.314	9.151	9.200	588,752	-0.09(-0.97%)
Apr 21, 2008	9.358	9.372	9.194	9.291	772,625	-0.12(-1.27%)
Apr 18, 2008	9.503	9.509	9.328	9.410	795,122	+0.02(+0.25%)
Apr 17, 2008	9.273	9.401	9.241	9.387	950,207	+0.10(+1.03%)
Apr 16, 2008	9.212	9.308	9.159	9.291	2,102,190	+0.13(+1.40%)
Apr 15, 2008	9.110	9.174	9.040	9.162	853,221	+0.09(+0.96%)
Apr 14, 2008	8.956	9.078	8.956	9.075	1,260,965	+0.10(+1.17%)
Apr 11, 2008	8.961	9.031	8.915	8.970	1,223,048	-0.07(-0.74%)
Apr 10, 2008	9.159	9.174	8.988	9.037	1,217,554	-0.11(-1.18%)
Apr 09, 2008	9.154	9.206	9.122	9.145	647,920	-0.02(-0.22%)
Apr 08, 2008	9.215	9.218	9.116	9.165	616,949	-0.14(-1.47%)
Apr 07, 2008	9.241	9.337	9.189	9.302	815,634	+0.10(+1.04%)
Apr 04, 2008	9.180	9.299	9.119	9.206	736,287	+0.01(+0.13%)
Apr 03, 2008	9.296	9.317	9.159	9.194	950,076	-0.13(-1.41%)
Apr 02, 2008	9.235	9.401	9.174	9.325	756,871	+0.08(+0.82%)
Apr 01, 2008	9.136	9.317	9.119	9.250	1,552,330	+0.17(+1.89%)
Mar 31, 2008	8.929	9.078	8.890	9.078	2,295,117	+0.15(+1.66%)
Mar 28, 2008	8.897	8.993	8.892	8.929	1,801,592	+0.03(+0.36%)
Mar 27, 2008	8.900	9.008	8.874	8.897	899,946	+0.01(+0.10%)
Mar 26, 2008	8.950	8.996	8.868	8.889	760,198	-0.08(-0.91%)
Mar 25, 2008	8.892	8.991	8.842	8.970	1,097,721	+0.08(+0.88%)
Mar 24, 2008	8.871	8.996	8.807	8.892	2,349,955	+0.07(+0.79%)
Mar 21, 2008	8.752	8.848	8.686	8.822	1,494,302	+0.00(+0.00%)
Mar 20, 2008	8.752	8.848	8.686	8.822	1,494,302	+0.03(+0.30%)
Mar 19, 2008	8.886	9.015	8.763	8.795	1,387,517	-0.08(-0.89%)
Mar 18, 2008	8.938	8.991	8.752	8.874	2,263,772	+0.06(+0.73%)
Mar 17, 2008	8.886	8.886	8.726	8.810	1,765,041	-0.08(-0.85%)
Mar 14, 2008	9.168	9.194	8.833	8.886	1,742,774	-0.23(-2.49%)
Mar 13, 2008	9.060	9.127	8.959	9.113	1,211,631	+0.01(+0.13%)
Mar 12, 2008	9.325	9.372	9.069	9.101	1,035,175	-0.19(-2.04%)
Mar 11, 2008	9.325	9.349	9.226	9.291	1,388,547	+0.12(+1.33%)
Mar 10, 2008	9.229	9.340	9.034	9.168	1,681,433	-0.03(-0.35%)
Mar 07, 2008	9.226	9.247	9.095	9.200	1,025,736	-0.04(-0.41%)
Mar 06, 2008	9.325	9.407	9.238	9.238	1,616,380	-0.14(-1.46%)
Mar 05, 2008	9.407	9.457	9.323	9.375	1,566,751	-0.06(-0.62%)
Mar 04, 2008	9.311	9.553	9.311	9.433	1,568,468	+0.05(+0.50%)
Mar 03, 2008	9.465	9.497	9.320	9.387	1,465,075	-0.07(-0.74%)
Feb 29, 2008	9.777	9.777	9.410	9.457	1,480,911	-0.40(-4.08%)
Feb 28, 2008	10.15	10.15	9.660	9.858	1,092,828	+0.08(+0.83%)
Feb 27, 2008	9.841	9.893	9.727	9.777	1,860,324	-0.08(-0.83%)
Feb 26, 2008	9.751	9.858	9.701	9.858	982,661	+0.04(+0.45%)
Feb 25, 2008	9.777	9.832	9.739	9.815	1,201,076	+0.05(+0.51%)
Feb 22, 2008	9.675	9.765	9.582	9.765	915,054	+0.12(+1.24%)
Feb 21, 2008	9.736	9.786	9.605	9.646	1,863,479	-0.03(-0.30%)
Feb 20, 2008	9.480	9.675	9.439	9.675	1,008,448	+0.16(+1.65%)
Feb 19, 2008	9.593	9.643	9.480	9.518	805,865	+0.00(+0.00%)
Feb 18, 2008	9.422	9.522	9.419	9.518	0	+0.00(+0.00%)
Feb 15, 2008	9.422	9.522	9.419	9.518	1,322,622	+0.04(+0.43%)
Feb 14, 2008	9.585	9.678	9.454	9.477	1,291,376	-0.13(-1.30%)
Feb 13, 2008	9.695	9.751	9.567	9.602	724,489	-0.05(-0.48%)
Feb 12, 2008	9.608	9.675	9.541	9.649	451,518	+0.07(+0.76%)
Feb 11, 2008	9.553	9.588	9.445	9.576	1,039,007	-0.00(-0.03%)
Feb 08, 2008	9.550	9.620	9.500	9.579	967,244	+0.02(+0.21%)
Feb 07, 2008	9.506	9.576	9.462	9.558	1,721,428	+0.01(+0.12%)
Feb 06, 2008	9.512	9.660	9.500	9.547	1,699,631	+0.07(+0.71%)
Feb 05, 2008	9.643	9.739	9.468	9.480	800,275	-0.31(-3.12%)
Feb 04, 2008	9.623	9.871	9.599	9.786	1,055,488	+0.16(+1.69%)
Feb 01, 2008	9.532	9.684	9.392	9.623	2,113,037	+0.10(+1.02%)
Jan 31, 2008	9.384	9.544	9.360	9.525	2,521,068	+0.02(+0.23%)
Jan 30, 2008	9.381	9.681	9.372	9.503	1,558,854	+0.05(+0.52%)
Jan 29, 2008	9.422	9.471	9.340	9.454	1,734,310	+0.15(+1.63%)
Jan 28, 2008	9.157	9.404	9.157	9.302	1,660,186	+0.13(+1.40%)
Jan 25, 2008	9.369	9.413	9.154	9.174	1,717,496	-0.14(-1.47%)
Jan 24, 2008	9.535	9.558	9.273	9.311	2,454,498	-0.24(-2.47%)
Jan 23, 2008	9.465	9.602	9.328	9.547	3,217,536	-0.02(-0.18%)
Jan 22, 2008	9.518	9.844	9.465	9.564	2,236,986	-0.37(-3.72%)
Jan 21, 2008	10.12	10.15	9.847	9.934	0	+0.00(+0.00%)
Jan 18, 2008	10.12	10.15	9.847	9.934	1,852,083	-0.17(-1.64%)
Jan 17, 2008	10.34	10.35	10.09	10.10	2,448,843	-0.20(-1.95%)
Jan 16, 2008	10.28	10.44	10.26	10.30	1,109,134	+0.01(+0.11%)
Jan 15, 2008	10.29	10.41	10.27	10.29	985,820	-0.12(-1.17%)
Jan 14, 2008	10.40	10.44	10.30	10.41	1,069,566	+0.04(+0.42%)
Jan 11, 2008	10.30	10.45	10.26	10.37	1,277,985	+0.03(+0.34%)
Jan 10, 2008	10.13	10.41	10.13	10.33	2,324,375	+0.17(+1.63%)
Jan 09, 2008	10.04	10.17	9.963	10.17	2,010,028	+0.10(+1.01%)
Jan 08, 2008	10.19	10.24	10.05	10.07	1,276,955	-0.15(-1.45%)
Jan 07, 2008	10.27	10.33	10.16	10.21	1,511,841	-0.03(-0.31%)
Jan 04, 2008	10.21	10.34	10.21	10.25	1,111,112	-0.08(-0.76%)
Jan 03, 2008	10.38	10.46	10.30	10.32	1,011,950	-0.06(-0.59%)
Jan 02, 2008	10.52	10.55	10.32	10.39	1,250,516	-0.18(-1.74%)
Jan 01, 2008	10.61	10.63	10.50	10.57	0	+0.00(+0.00%)
Dec 31, 2007	10.61	10.63	10.50	10.57	1,220,843	-0.05(-0.47%)
Dec 28, 2007	10.65	10.67	10.56	10.62	483,450	+0.03(+0.30%)
Dec 27, 2007	10.57	10.67	10.55	10.59	510,919	+0.00(+0.03%)
Dec 26, 2007	10.55	10.66	10.55	10.58	632,283	-0.06(-0.55%)
Dec 24, 2007	10.64	10.65	10.58	10.64	265,760	+0.01(+0.05%)
Dec 21, 2007	10.70	10.70	10.41	10.64	3,760,828	+0.07(+0.69%)
Dec 20, 2007	10.72	10.75	10.44	10.56	1,024,586	-0.10(-0.96%)
Dec 19, 2007	10.62	10.75	10.62	10.67	1,097,701	+0.01(+0.08%)
Dec 18, 2007	10.58	10.68	10.51	10.66	913,680	+0.15(+1.44%)
Dec 17, 2007	10.54	10.63	10.47	10.51	704,231	-0.13(-1.21%)
Dec 14, 2007	10.61	10.73	10.59	10.63	2,197,160	-0.02(-0.16%)
Dec 13, 2007	10.38	10.65	10.38	10.65	1,975,692	+0.18(+1.75%)
Dec 12, 2007	10.74	10.74	10.35	10.47	1,294,123	+0.07(+0.70%)
Dec 11, 2007	10.72	10.77	10.39	10.39	1,305,856	-0.32(-2.96%)
Dec 10, 2007	10.85	10.91	10.71	10.71	653,757	-0.12(-1.10%)
Dec 07, 2007	10.79	10.85	10.72	10.83	765,009	+0.05(+0.43%)
Dec 06, 2007	10.66	10.79	10.63	10.78	637,966	+0.09(+0.84%)
Dec 05, 2007	10.70	10.73	10.63	10.69	547,315	+0.12(+1.10%)
Dec 04, 2007	10.37	10.62	10.37	10.58	588,862	+0.09(+0.86%)
Dec 03, 2007	10.28	10.53	10.28	10.49	1,006,408	+0.12(+1.15%)
Nov 30, 2007	10.41	10.45	10.30	10.37	1,650,874	+0.01(+0.14%)
Nov 29, 2007	10.42	10.55	10.33	10.35	1,402,281	-0.13(-1.19%)
Nov 28, 2007	10.44	10.50	10.37	10.48	1,136,864	+0.04(+0.36%)
Nov 27, 2007	10.48	10.57	10.39	10.44	1,816,717	-0.01(-0.14%)
Nov 26, 2007	10.49	10.67	10.42	10.46	948,703	-0.05(-0.47%)
Nov 23, 2007	10.55	10.59	10.44	10.51	623,884	+0.00(+0.00%)
Nov 21, 2007	10.53	10.67	10.48	10.51	1,422,196	-0.10(-0.96%)
Nov 20, 2007	10.39	10.63	10.39	10.61	2,031,660	+0.20(+1.87%)
Nov 19, 2007	10.24	10.44	10.22	10.41	1,807,450	+0.09(+0.87%)
Nov 16, 2007	10.34	10.39	10.17	10.32	816,980	-0.00(-0.03%)
Nov 15, 2007	10.21	10.38	10.14	10.32	1,415,113	+0.13(+1.26%)
Nov 14, 2007	10.40	10.41	10.20	10.20	2,210,551	-0.19(-1.80%)
Nov 13, 2007	10.44	10.44	10.25	10.38	1,186,995	+0.04(+0.37%)
Nov 12, 2007	10.41	10.51	10.34	10.34	1,625,465	-0.12(-1.14%)
Nov 09, 2007	10.52	10.56	10.41	10.46	1,425,287	-0.14(-1.35%)
Nov 08, 2007	10.48	10.63	10.43	10.61	1,264,594	+0.17(+1.67%)
Nov 07, 2007	10.56	10.62	10.43	10.43	1,191,458	-0.24(-2.29%)
Nov 06, 2007	10.56	10.70	10.47	10.68	1,379,620	+0.12(+1.16%)
Nov 05, 2007	10.62	10.72	10.53	10.55	1,065,445	-0.20(-1.82%)
Nov 02, 2007	10.75	10.82	10.64	10.75	1,177,037	+0.06(+0.52%)