Public Svc Enterprises (NY: PEG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2006	8.832	8.921	8.783	8.915	6,252,123	+0.08(+0.95%)
Jun 29, 2006	8.842	8.865	8.728	8.832	5,994,399	+0.00(+0.02%)
Jun 28, 2006	8.926	8.942	8.803	8.830	6,467,202	-0.02(-0.18%)
Jun 27, 2006	8.993	9.058	8.842	8.846	6,549,525	-0.14(-1.59%)
Jun 26, 2006	8.993	9.031	8.949	8.989	3,386,381	+0.01(+0.08%)
Jun 23, 2006	8.942	9.078	8.925	8.983	4,672,034	+0.00(+0.03%)
Jun 22, 2006	8.861	9.020	8.753	8.980	12,035,151	+0.11(+1.29%)
Jun 21, 2006	8.887	8.918	8.805	8.865	5,805,278	-0.02(-0.24%)
Jun 20, 2006	8.710	8.890	8.674	8.887	13,389,778	+0.29(+3.34%)
Jun 19, 2006	8.845	8.845	8.592	8.600	3,475,008	-0.21(-2.39%)
Jun 16, 2006	8.872	8.950	8.770	8.810	5,088,471	-0.05(-0.55%)
Jun 15, 2006	8.798	8.925	8.748	8.859	3,838,417	+0.06(+0.64%)
Jun 14, 2006	8.987	8.987	8.656	8.802	8,100,319	-0.16(-1.75%)
Jun 13, 2006	8.993	9.080	8.892	8.958	6,652,244	-0.05(-0.55%)
Jun 12, 2006	8.825	9.008	8.817	9.008	6,430,119	+0.09(+1.06%)
Jun 09, 2006	8.784	8.946	8.770	8.914	7,418,741	+0.11(+1.22%)
Jun 08, 2006	8.751	8.918	8.721	8.806	7,865,586	+0.01(+0.06%)
Jun 07, 2006	8.832	8.938	8.791	8.801	7,389,445	-0.02(-0.18%)
Jun 06, 2006	8.907	8.907	8.685	8.817	6,065,597	-0.17(-1.86%)
Jun 05, 2006	9.007	9.119	8.946	8.984	6,628,882	-0.05(-0.60%)
Jun 02, 2006	8.887	9.039	8.834	9.038	11,386,206	+0.15(+1.70%)
Jun 01, 2006	8.594	8.895	8.582	8.887	17,784,434	+0.29(+3.42%)
May 31, 2006	8.474	8.640	8.472	8.593	9,167,555	+0.14(+1.68%)
May 30, 2006	8.589	8.589	8.427	8.451	3,483,908	-0.14(-1.65%)
May 26, 2006	8.474	8.594	8.387	8.593	3,479,458	+0.17(+2.00%)
May 25, 2006	8.366	8.426	8.295	8.424	4,709,117	+0.09(+1.08%)
May 24, 2006	8.279	8.368	8.106	8.334	9,466,441	+0.03(+0.39%)
May 23, 2006	8.294	8.488	8.286	8.302	7,210,337	+0.01(+0.11%)
May 22, 2006	8.232	8.361	8.224	8.292	4,676,484	+0.00(+0.00%)
May 19, 2006	8.319	8.388	7.955	8.292	11,022,797	+0.01(+0.08%)
May 18, 2006	8.073	8.337	8.073	8.286	12,019,206	+0.11(+1.32%)
May 17, 2006	8.360	8.420	8.148	8.178	5,803,053	-0.25(-2.99%)
May 16, 2006	8.457	8.508	8.373	8.430	3,898,491	-0.03(-0.37%)
May 15, 2006	8.449	8.545	8.360	8.461	12,078,538	+0.01(+0.14%)
May 12, 2006	8.596	8.630	8.427	8.449	6,818,374	-0.18(-2.06%)
May 11, 2006	8.798	8.818	8.551	8.627	7,246,678	-0.18(-2.02%)
May 10, 2006	8.717	8.806	8.658	8.805	10,504,012	+0.07(+0.83%)
May 09, 2006	8.787	8.787	8.706	8.732	5,368,445	-0.04(-0.40%)
May 08, 2006	8.751	8.794	8.601	8.767	4,687,980	-0.04(-0.44%)
May 05, 2006	8.744	8.822	8.725	8.806	4,085,758	+0.16(+1.79%)
May 04, 2006	8.602	8.704	8.590	8.651	4,742,862	+0.09(+1.01%)
May 03, 2006	8.522	8.609	8.497	8.565	8,638,016	+0.01(+0.17%)
May 02, 2006	8.387	8.571	8.387	8.550	6,923,317	+0.19(+2.32%)
May 01, 2006	8.373	8.500	8.344	8.356	6,737,163	-0.10(-1.16%)
Apr 28, 2006	8.478	8.522	8.403	8.454	5,946,933	-0.04(-0.44%)
Apr 27, 2006	8.292	8.571	8.257	8.492	10,857,779	+0.13(+1.50%)
Apr 26, 2006	8.663	8.724	8.349	8.366	14,569,004	-0.42(-4.76%)
Apr 25, 2006	8.906	8.906	8.739	8.784	3,749,790	-0.16(-1.75%)
Apr 24, 2006	8.495	8.972	8.466	8.941	4,566,349	+0.41(+4.86%)
Apr 21, 2006	8.609	8.629	8.499	8.527	3,557,702	-0.07(-0.83%)
Apr 20, 2006	8.543	8.660	8.528	8.598	4,853,368	+0.05(+0.57%)
Apr 19, 2006	8.513	8.602	8.495	8.550	1,904,190	+0.03(+0.33%)
Apr 18, 2006	8.248	8.543	8.248	8.522	4,428,772	+0.25(+3.08%)
Apr 17, 2006	8.265	8.326	8.222	8.267	2,279,095	-0.02(-0.23%)
Apr 13, 2006	8.371	8.358	8.256	8.286	5,534,946	-0.08(-1.01%)
Apr 12, 2006	8.361	8.381	8.286	8.371	3,424,947	+0.01(+0.16%)
Apr 11, 2006	8.468	8.495	8.329	8.357	2,044,362	-0.08(-0.99%)
Apr 10, 2006	8.422	8.526	8.393	8.441	3,110,486	+0.01(+0.11%)
Apr 07, 2006	8.656	8.695	8.424	8.431	5,712,200	-0.23(-2.65%)
Apr 06, 2006	8.802	8.818	8.625	8.660	2,154,498	-0.16(-1.86%)
Apr 05, 2006	8.697	8.851	8.620	8.825	4,366,103	+0.12(+1.39%)
Apr 04, 2006	8.633	8.743	8.584	8.704	6,346,683	+0.08(+0.92%)