DTE Energy (NY: DTE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2002	22.70	22.96	22.62	22.79	1,306,625	+0.19(+0.85%)
Apr 29, 2002	22.74	22.92	22.53	22.60	1,173,914	-0.15(-0.66%)
Apr 26, 2002	22.99	23.09	22.49	22.75	1,186,846	-0.20(-0.88%)
Apr 25, 2002	23.55	23.55	22.91	22.95	1,346,220	-0.70(-2.97%)
Apr 24, 2002	23.47	23.82	23.32	23.65	1,495,646	+0.29(+1.25%)
Apr 23, 2002	22.97	23.57	22.94	23.36	724,842	+0.34(+1.48%)
Apr 22, 2002	23.06	23.21	22.92	23.02	563,478	-0.14(-0.61%)
Apr 19, 2002	22.99	23.16	22.87	23.16	535,822	+0.11(+0.48%)
Apr 18, 2002	22.92	23.06	22.81	23.05	641,872	+0.14(+0.61%)
Apr 17, 2002	22.75	22.96	22.72	22.91	596,308	+0.15(+0.66%)
Apr 16, 2002	22.49	22.77	22.45	22.76	1,152,823	+0.46(+2.07%)
Apr 15, 2002	22.37	22.38	22.24	22.30	900,531	-0.21(-0.94%)
Apr 12, 2002	22.39	22.52	22.25	22.51	513,139	+0.13(+0.56%)
Apr 11, 2002	22.67	22.82	22.38	22.38	536,816	-0.29(-1.29%)
Apr 10, 2002	22.32	22.68	22.32	22.67	837,856	+0.30(+1.33%)
Apr 09, 2002	22.54	22.54	22.36	22.38	621,776	-0.21(-0.93%)
Apr 08, 2002	22.37	22.67	22.37	22.59	655,203	-0.02(-0.07%)
Apr 05, 2002	22.72	22.87	22.54	22.60	447,679	-0.19(-0.82%)
Apr 04, 2002	22.87	23.10	22.47	22.79	907,893	-0.13(-0.57%)
Apr 03, 2002	22.84	22.98	22.73	22.92	628,740	+0.02(+0.09%)
Apr 02, 2002	22.81	22.94	22.69	22.90	710,317	+0.09(+0.37%)
Apr 01, 2002	22.72	22.93	22.67	22.81	671,120	-0.06(-0.24%)
Mar 29, 2002	22.62	22.99	22.62	22.87	765,431	+0.00(+0.00%)
Mar 28, 2002	22.62	22.99	22.62	22.87	762,845	+0.20(+0.86%)
Mar 27, 2002	22.42	22.69	22.34	22.67	605,262	+0.18(+0.78%)
Mar 26, 2002	22.36	22.53	22.25	22.50	701,761	+0.15(+0.67%)
Mar 25, 2002	22.28	22.59	22.03	22.35	756,080	-0.04(-0.16%)
Mar 22, 2002	22.42	22.59	22.25	22.38	645,055	-0.06(-0.25%)
Mar 21, 2002	21.98	22.47	21.92	22.44	1,814,194	+0.27(+1.22%)
Mar 20, 2002	22.19	22.32	21.96	22.16	792,690	-0.02(-0.07%)
Mar 19, 2002	22.01	22.25	21.99	22.18	1,275,188	+0.30(+1.38%)
Mar 18, 2002	21.68	21.93	21.51	21.88	842,631	-0.03(-0.12%)
Mar 15, 2002	21.82	21.94	21.80	21.90	1,207,539	+0.08(+0.37%)
Mar 14, 2002	21.86	22.02	21.74	21.82	580,987	-0.04(-0.16%)
Mar 13, 2002	21.89	22.04	21.78	21.86	619,587	-0.15(-0.69%)
Mar 12, 2002	22.11	22.19	21.87	22.01	672,513	-0.17(-0.77%)
Mar 11, 2002	22.10	22.26	21.95	22.18	611,032	+0.03(+0.11%)
Mar 08, 2002	22.19	22.27	21.93	22.15	612,822	-0.01(-0.05%)
Mar 07, 2002	22.04	22.19	21.91	22.16	771,798	+0.12(+0.55%)
Mar 06, 2002	21.81	22.05	21.56	22.04	896,352	+0.24(+1.08%)
Mar 05, 2002	21.39	21.81	21.37	21.81	781,548	+0.33(+1.54%)
Mar 04, 2002	21.20	21.50	21.20	21.48	571,437	+0.27(+1.28%)
Mar 01, 2002	20.82	21.23	20.82	21.20	604,665	+0.39(+1.86%)
Feb 28, 2002	20.89	21.01	20.82	20.82	512,542	-0.08(-0.36%)
Feb 27, 2002	20.80	21.06	20.75	20.89	593,323	+0.07(+0.34%)
Feb 26, 2002	20.58	20.86	20.58	20.82	566,264	+0.22(+1.05%)
Feb 25, 2002	20.58	20.77	20.51	20.61	785,527	-0.08(-0.36%)
Feb 22, 2002	20.58	20.78	20.47	20.68	1,092,137	+0.05(+0.22%)
Feb 21, 2002	20.72	20.91	20.61	20.64	707,730	-0.09(-0.44%)
Feb 20, 2002	20.76	20.81	20.50	20.73	1,399,743	-0.03(-0.12%)
Feb 19, 2002	20.76	20.88	20.65	20.75	804,827	-0.07(-0.31%)
Feb 18, 2002	20.88	20.94	20.79	20.82	645,254	+0.00(+0.00%)
Feb 15, 2002	20.88	20.94	20.79	20.82	610,435	-0.06(-0.29%)
Feb 14, 2002	20.78	20.92	20.67	20.88	576,809	+0.09(+0.44%)
Feb 13, 2002	20.73	20.90	20.66	20.79	427,185	-0.01(-0.05%)
Feb 12, 2002	20.65	20.94	20.64	20.80	829,698	+0.17(+0.83%)
Feb 11, 2002	20.36	20.69	20.23	20.63	793,685	+0.11(+0.51%)
Feb 08, 2002	20.59	20.76	20.38	20.52	1,444,710	-0.09(-0.41%)
Feb 07, 2002	20.56	20.68	20.47	20.61	179,071	+0.25(+1.23%)
Feb 06, 2002	20.29	20.48	20.28	20.36	884,414	-0.06(-0.27%)
Feb 05, 2002	20.58	20.65	20.38	20.41	990,664	-0.20(-0.95%)
Feb 04, 2002	20.64	20.76	20.44	20.61	745,335	-0.03(-0.15%)