Public Svc Enterprises (NY: PEG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	9.333	9.355	9.257	9.336	2,104,019	-0.04(-0.38%)
Dec 29, 2005	9.474	9.529	9.364	9.372	2,890,026	-0.12(-1.23%)
Dec 28, 2005	9.466	9.503	9.431	9.489	4,110,267	+0.02(+0.24%)
Dec 27, 2005	9.546	9.565	9.391	9.466	7,514,207	-0.11(-1.14%)
Dec 23, 2005	9.542	9.592	9.535	9.575	3,433,167	+0.04(+0.45%)
Dec 22, 2005	9.448	9.532	9.348	9.532	3,112,710	+0.18(+1.92%)
Dec 21, 2005	9.553	9.585	9.339	9.352	2,919,253	-0.12(-1.23%)
Dec 20, 2005	9.217	9.483	9.342	9.468	5,009,007	+0.11(+1.15%)
Dec 19, 2005	9.556	9.556	9.352	9.361	3,386,542	-0.20(-2.05%)
Dec 16, 2005	9.568	9.711	9.542	9.556	6,953,669	-0.01(-0.12%)
Dec 15, 2005	9.421	9.681	9.458	9.568	5,358,343	+0.15(+1.56%)
Dec 14, 2005	9.440	9.500	9.329	9.421	4,108,527	-0.02(-0.20%)
Dec 13, 2005	9.305	9.441	9.287	9.440	2,396,293	+0.18(+1.97%)
Dec 12, 2005	9.420	9.479	9.243	9.257	2,676,736	-0.13(-1.35%)
Dec 09, 2005	9.343	9.444	9.303	9.384	1,534,434	+0.04(+0.46%)
Dec 08, 2005	9.190	9.395	9.172	9.341	2,384,463	+0.16(+1.75%)
Dec 07, 2005	9.254	9.342	9.139	9.180	2,030,255	-0.07(-0.81%)
Dec 06, 2005	9.217	9.352	9.198	9.254	2,821,481	-0.06(-0.63%)
Dec 05, 2005	9.101	9.319	9.066	9.313	4,590,778	+0.18(+2.01%)
Dec 02, 2005	9.132	9.148	9.058	9.129	5,650,965	+0.01(+0.13%)
Dec 01, 2005	9.039	9.181	9.011	9.118	4,734,827	+0.10(+1.16%)
Nov 30, 2005	9.060	9.070	8.953	9.013	2,503,460	-0.06(-0.65%)
Nov 29, 2005	9.068	9.170	9.053	9.072	3,291,902	+0.08(+0.91%)
Nov 28, 2005	8.967	9.046	8.836	8.990	3,858,703	-0.03(-0.38%)
Nov 25, 2005	9.013	9.036	8.970	9.024	738,685	+0.04(+0.45%)
Nov 23, 2005	8.871	9.029	8.862	8.984	2,768,941	+0.11(+1.25%)
Nov 22, 2005	8.888	8.934	8.792	8.874	6,473,505	-0.03(-0.31%)
Nov 21, 2005	8.924	9.014	8.863	8.901	2,613,758	+0.00(+0.03%)
Nov 18, 2005	9.092	9.185	8.763	8.898	7,195,490	-0.19(-2.13%)
Nov 17, 2005	8.934	9.132	8.928	9.092	2,642,637	+0.19(+2.13%)
Nov 16, 2005	8.866	9.007	8.858	8.902	2,263,030	+0.06(+0.68%)
Nov 15, 2005	8.717	8.876	8.681	8.842	3,796,073	+0.12(+1.33%)
Nov 14, 2005	8.668	8.797	8.668	8.726	1,612,374	-0.06(-0.67%)
Nov 11, 2005	8.894	8.894	8.754	8.784	1,405,347	-0.11(-1.23%)
Nov 10, 2005	8.983	9.024	8.760	8.894	2,836,094	-0.11(-1.18%)
Nov 09, 2005	8.984	9.045	8.934	9.000	2,965,182	+0.04(+0.43%)
Nov 08, 2005	9.010	9.096	8.932	8.961	4,131,839	-0.09(-1.02%)
Nov 07, 2005	9.129	9.178	8.994	9.053	2,624,544	-0.08(-0.83%)
Nov 04, 2005	9.197	9.211	9.052	9.129	4,673,937	-0.03(-0.35%)
Nov 03, 2005	8.996	9.180	8.986	9.161	5,562,239	+0.18(+2.00%)
Nov 02, 2005	8.835	8.989	8.737	8.981	5,148,533	+0.06(+0.68%)
Nov 01, 2005	8.960	8.994	8.876	8.921	5,273,097	-0.12(-1.29%)
Oct 31, 2005	9.126	9.126	8.977	9.037	4,220,565	-0.04(-0.41%)
Oct 28, 2005	8.902	9.096	8.895	9.075	4,821,813	+0.18(+2.00%)
Oct 27, 2005	8.981	8.990	8.835	8.897	3,642,630	-0.06(-0.69%)
Oct 26, 2005	9.053	9.105	8.935	8.958	8,342,315	-0.16(-1.75%)
Oct 25, 2005	9.045	9.251	8.999	9.118	3,899,760	+0.04(+0.43%)
Oct 24, 2005	8.823	9.108	8.767	9.079	2,374,024	+0.29(+3.30%)
Oct 21, 2005	8.638	8.790	8.596	8.789	4,646,101	+0.22(+2.60%)
Oct 20, 2005	8.665	8.720	8.511	8.566	3,648,893	-0.14(-1.57%)
Oct 19, 2005	8.521	8.704	8.450	8.703	5,416,450	+0.14(+1.61%)
Oct 18, 2005	8.708	8.708	8.500	8.565	4,926,197	-0.14(-1.65%)
Oct 17, 2005	8.464	8.715	8.409	8.708	5,670,450	+0.36(+4.27%)
Oct 14, 2005	8.172	8.372	8.162	8.352	5,533,359	+0.22(+2.70%)
Oct 13, 2005	8.284	8.320	8.054	8.132	6,844,414	-0.22(-2.68%)
Oct 12, 2005	8.605	8.681	8.306	8.356	6,688,187	-0.26(-2.97%)
Oct 11, 2005	8.697	8.784	8.557	8.612	6,660,351	-0.15(-1.75%)
Oct 10, 2005	8.924	8.937	8.733	8.766	3,711,523	-0.19(-2.09%)
Oct 07, 2005	8.858	9.030	8.816	8.953	2,276,600	+0.08(+0.92%)
Oct 06, 2005	8.868	8.991	8.733	8.871	4,910,887	+0.00(+0.03%)
Oct 05, 2005	9.111	9.142	8.868	8.868	3,292,250	-0.26(-2.90%)
Oct 04, 2005	9.262	9.306	9.132	9.132	3,621,753	-0.12(-1.32%)