Public Svc Enterprises (NY: PEG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2004	6.341	6.354	6.273	6.322	2,960,329	-0.03(-0.52%)
Nov 29, 2004	6.451	6.483	6.329	6.355	2,606,161	-0.10(-1.49%)
Nov 26, 2004	6.449	6.474	6.443	6.451	543,080	+0.00(+0.07%)
Nov 24, 2004	6.479	6.509	6.430	6.447	1,587,145	+0.00(+0.07%)
Nov 23, 2004	6.446	6.472	6.393	6.443	1,986,889	+0.02(+0.38%)
Nov 22, 2004	6.293	6.420	6.278	6.418	2,782,898	+0.14(+2.22%)
Nov 19, 2004	6.342	6.344	6.259	6.279	2,136,837	-0.06(-0.91%)
Nov 18, 2004	6.326	6.377	6.326	6.336	2,605,466	+0.01(+0.18%)
Nov 17, 2004	6.352	6.466	6.315	6.325	5,531,005	-0.10(-1.59%)
Nov 16, 2004	6.428	6.499	6.418	6.427	1,834,506	-0.03(-0.47%)
Nov 15, 2004	6.467	6.480	6.424	6.457	1,497,038	-0.02(-0.33%)
Nov 12, 2004	6.467	6.480	6.403	6.479	5,006,015	+0.03(+0.40%)
Nov 11, 2004	6.424	6.467	6.374	6.453	1,627,155	+0.06(+0.90%)
Nov 10, 2004	6.404	6.426	6.354	6.395	1,598,974	+0.02(+0.29%)
Nov 09, 2004	6.391	6.421	6.357	6.377	2,072,474	-0.04(-0.58%)
Nov 08, 2004	6.374	6.428	6.374	6.414	2,420,380	+0.06(+0.95%)
Nov 05, 2004	6.381	6.397	6.286	6.354	4,155,386	-0.03(-0.43%)
Nov 04, 2004	6.209	6.385	6.201	6.381	6,512,099	+0.18(+2.83%)
Nov 03, 2004	6.094	6.216	6.094	6.206	5,137,176	+0.17(+2.88%)
Nov 02, 2004	6.188	6.194	6.023	6.032	2,695,573	-0.14(-2.33%)
Nov 01, 2004	6.121	6.193	6.121	6.176	4,083,369	+0.05(+0.89%)
Oct 29, 2004	6.121	6.130	6.045	6.121	3,269,270	+0.02(+0.31%)
Oct 28, 2004	6.068	6.108	6.040	6.102	5,007,407	+0.03(+0.57%)
Oct 27, 2004	6.101	6.112	6.039	6.068	2,724,449	-0.03(-0.54%)
Oct 26, 2004	5.982	6.107	5.950	6.101	4,175,216	+0.13(+2.24%)
Oct 25, 2004	5.898	5.990	5.894	5.967	4,934,695	+0.07(+1.17%)
Oct 22, 2004	5.878	5.950	5.825	5.898	6,114,095	+0.07(+1.13%)
Oct 21, 2004	5.900	5.900	5.831	5.832	4,475,111	-0.06(-1.05%)
Oct 20, 2004	5.887	5.907	5.838	5.894	8,733,825	+0.00(+0.00%)
Oct 19, 2004	5.946	5.956	5.865	5.894	4,338,384	-0.05(-0.87%)
Oct 18, 2004	5.992	6.002	5.930	5.946	9,454,338	-0.05(-0.77%)
Oct 15, 2004	6.026	6.040	5.940	5.992	5,322,957	-0.03(-0.57%)
Oct 14, 2004	6.026	6.058	6.007	6.026	2,264,170	+0.00(+0.02%)
Oct 13, 2004	6.127	6.130	5.980	6.025	3,682,234	-0.11(-1.87%)
Oct 12, 2004	6.118	6.147	6.088	6.140	3,163,506	+0.03(+0.54%)
Oct 11, 2004	6.101	6.127	6.089	6.107	2,372,021	+0.01(+0.17%)
Oct 08, 2004	6.122	6.124	6.065	6.096	6,793,207	-0.06(-0.91%)
Oct 07, 2004	6.243	6.243	6.147	6.153	1,863,731	-0.06(-0.99%)
Oct 06, 2004	6.186	6.233	6.168	6.214	3,031,302	+0.01(+0.23%)
Oct 05, 2004	6.163	6.209	6.153	6.200	2,051,600	+0.03(+0.42%)
Oct 04, 2004	6.163	6.187	6.147	6.174	3,048,350	+0.01(+0.19%)
Oct 01, 2004	6.130	6.167	6.111	6.163	2,242,252	+0.04(+0.66%)
Sep 30, 2004	6.098	6.122	6.073	6.122	3,066,789	+0.03(+0.45%)
Sep 29, 2004	6.079	6.102	6.046	6.095	1,984,454	+0.00(+0.00%)
Sep 28, 2004	6.052	6.098	6.052	6.095	2,473,609	+0.04(+0.71%)
Sep 27, 2004	6.019	6.062	5.989	6.052	3,018,430	+0.04(+0.62%)
Sep 24, 2004	6.030	6.032	6.000	6.015	2,626,688	-0.02(-0.29%)
Sep 23, 2004	6.079	6.081	6.022	6.032	2,439,515	-0.03(-0.54%)
Sep 22, 2004	6.079	6.104	6.053	6.065	5,430,112	+0.04(+0.60%)
Sep 21, 2004	5.980	6.032	5.966	6.029	4,110,506	+0.05(+0.82%)
Sep 20, 2004	5.964	5.994	5.928	5.980	2,675,047	-0.00(-0.02%)
Sep 17, 2004	5.957	5.987	5.941	5.982	4,555,477	+0.00(+0.05%)
Sep 16, 2004	5.884	5.979	5.882	5.979	2,491,005	+0.09(+1.61%)
Sep 15, 2004	5.895	5.918	5.846	5.884	2,289,219	-0.00(-0.07%)
Sep 14, 2004	5.936	5.937	5.874	5.888	3,378,512	-0.03(-0.56%)
Sep 13, 2004	5.915	5.936	5.897	5.921	3,999,524	+0.01(+0.12%)
Sep 10, 2004	5.892	5.934	5.879	5.914	3,731,289	+0.01(+0.22%)
Sep 09, 2004	5.911	5.940	5.891	5.901	3,844,010	-0.01(-0.17%)
Sep 08, 2004	5.966	5.969	5.884	5.911	3,234,827	-0.06(-1.06%)
Sep 07, 2004	5.971	5.993	5.964	5.974	7,219,391	-0.07(-1.12%)
Sep 03, 2004	6.075	6.078	6.035	6.042	2,949,196	-0.03(-0.57%)
Sep 02, 2004	6.079	6.081	6.043	6.076	2,994,772	+0.01(+0.19%)