FirstEnergy Corp (NY: FE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2003	17.59	17.66	17.35	17.53	2,592,976	-0.04(-0.21%)
Apr 29, 2003	17.56	17.76	17.51	17.57	1,544,935	+0.05(+0.30%)
Apr 28, 2003	17.30	17.66	17.29	17.52	1,509,924	+0.24(+1.38%)
Apr 25, 2003	17.46	17.47	17.20	17.28	1,594,182	-0.17(-0.95%)
Apr 24, 2003	17.05	17.59	17.05	17.45	1,941,221	+0.42(+2.47%)
Apr 23, 2003	16.95	17.14	16.89	17.02	1,356,219	+0.07(+0.43%)
Apr 22, 2003	16.74	17.03	16.61	16.95	1,477,605	+0.21(+1.27%)
Apr 21, 2003	16.72	16.89	16.53	16.74	1,295,045	+0.03(+0.15%)
Apr 17, 2003	16.69	16.88	16.65	16.71	1,720,763	-0.05(-0.31%)
Apr 16, 2003	16.79	16.89	16.69	16.76	2,327,888	-0.02(-0.09%)
Apr 15, 2003	16.72	16.86	16.60	16.78	2,542,189	+0.27(+1.64%)
Apr 14, 2003	16.19	16.56	16.19	16.51	2,341,354	+0.57(+3.59%)
Apr 11, 2003	16.19	16.20	15.89	15.94	2,070,879	-0.20(-1.22%)
Apr 10, 2003	16.23	16.29	16.09	16.14	2,108,584	-0.09(-0.58%)
Apr 09, 2003	16.32	16.45	16.15	16.23	1,301,585	-0.04(-0.22%)
Apr 08, 2003	16.33	16.45	16.23	16.27	1,551,091	-0.05(-0.32%)
Apr 07, 2003	16.89	16.89	16.27	16.32	3,414,787	-0.31(-1.88%)
Apr 04, 2003	16.58	16.68	16.40	16.63	2,373,095	+0.05(+0.28%)
Apr 03, 2003	16.64	16.72	16.43	16.58	1,477,990	+0.07(+0.41%)
Apr 02, 2003	16.92	16.92	16.51	16.51	2,761,685	-0.12(-0.72%)
Apr 01, 2003	16.37	16.63	16.37	16.63	2,794,581	+0.26(+1.59%)
Mar 31, 2003	16.34	16.58	16.30	16.37	2,034,329	+0.04(+0.22%)
Mar 28, 2003	16.25	16.44	16.22	16.34	1,292,352	+0.05(+0.32%)
Mar 27, 2003	16.05	16.35	15.96	16.29	1,123,642	+0.20(+1.23%)
Mar 26, 2003	16.29	16.30	16.05	16.09	1,761,161	-0.19(-1.18%)
Mar 25, 2003	16.17	16.50	16.05	16.28	1,423,164	+0.27(+1.66%)
Mar 24, 2003	16.51	16.51	15.98	16.02	1,602,454	-0.49(-2.99%)
Mar 21, 2003	16.11	16.51	16.11	16.51	2,955,404	+0.42(+2.62%)
Mar 20, 2003	16.14	16.21	15.96	16.09	1,869,466	-0.05(-0.32%)
Mar 19, 2003	16.15	16.21	15.97	16.14	1,464,139	+0.04(+0.26%)
Mar 18, 2003	15.82	16.17	15.74	16.10	2,754,568	+0.35(+2.21%)
Mar 17, 2003	15.48	15.90	15.48	15.75	2,378,674	+0.31(+2.02%)
Mar 14, 2003	15.46	15.54	15.29	15.44	1,482,030	+0.01(+0.03%)
Mar 13, 2003	15.41	15.46	15.17	15.43	1,341,599	+0.23(+1.50%)
Mar 12, 2003	15.10	15.24	14.95	15.21	2,396,564	+0.10(+0.69%)
Mar 11, 2003	15.31	15.50	15.06	15.10	2,541,997	-0.18(-1.19%)
Mar 10, 2003	15.28	15.36	15.13	15.28	1,608,610	-0.05(-0.34%)
Mar 07, 2003	15.61	15.44	15.13	15.33	2,325,964	-0.27(-1.73%)
Mar 06, 2003	15.39	15.62	15.26	15.61	1,910,057	+0.08(+0.54%)
Mar 05, 2003	15.15	15.52	15.11	15.52	1,883,317	+0.36(+2.36%)
Mar 04, 2003	15.41	15.44	15.11	15.16	1,077,473	-0.15(-0.95%)
Mar 03, 2003	15.46	15.58	15.31	15.31	1,182,507	-0.03(-0.17%)
Feb 28, 2003	15.36	15.48	15.21	15.33	1,894,859	+0.09(+0.61%)
Feb 27, 2003	15.10	15.32	15.08	15.24	1,368,723	+0.30(+1.98%)
Feb 26, 2003	15.29	15.30	14.92	14.95	2,169,373	-0.34(-2.24%)
Feb 25, 2003	15.21	15.54	15.10	15.29	2,543,536	-0.09(-0.61%)
Feb 24, 2003	15.65	15.76	15.31	15.38	2,980,797	-0.40(-2.50%)
Feb 21, 2003	16.01	16.14	15.70	15.78	2,935,205	+0.08(+0.53%)
Feb 20, 2003	15.53	15.78	15.50	15.69	2,286,335	+0.31(+1.99%)
Feb 19, 2003	15.36	15.41	15.25	15.39	2,593,937	+0.00(+0.00%)
Feb 18, 2003	15.27	15.44	15.21	15.39	2,090,886	+0.19(+1.23%)
Feb 14, 2003	15.31	15.45	14.97	15.20	2,341,546	+0.03(+0.17%)
Feb 13, 2003	14.30	15.23	14.06	15.17	3,656,021	+0.80(+5.57%)
Feb 12, 2003	14.87	14.87	14.30	14.37	3,787,218	-0.49(-3.32%)
Feb 11, 2003	15.39	15.39	14.82	14.87	1,928,139	-0.52(-3.38%)
Feb 10, 2003	15.36	15.51	15.24	15.39	1,972,385	+0.14(+0.92%)
Feb 07, 2003	15.84	15.84	15.21	15.25	2,537,957	-0.58(-3.65%)
Feb 06, 2003	15.81	15.90	15.67	15.82	1,211,748	+0.02(+0.10%)
Feb 05, 2003	16.12	16.12	15.74	15.81	2,486,786	-0.31(-1.93%)
Feb 04, 2003	16.27	16.27	15.98	16.12	4,998,582	-0.06(-0.39%)