Public Svc Enterprises (NY: PEG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	6.003	6.073	5.993	6.059	2,131,270	+0.07(+1.10%)
May 27, 2004	6.033	6.107	5.973	5.993	3,234,131	-0.02(-0.38%)
May 26, 2004	5.993	6.050	5.957	6.016	2,946,065	+0.03(+0.46%)
May 25, 2004	5.878	5.993	5.831	5.989	2,957,198	+0.12(+1.98%)
May 24, 2004	5.806	5.878	5.803	5.872	2,427,338	+0.08(+1.47%)
May 21, 2004	5.828	5.849	5.770	5.787	2,033,161	-0.02(-0.32%)
May 20, 2004	5.818	5.862	5.793	5.806	2,013,678	+0.00(+0.00%)
May 19, 2004	5.878	5.902	5.802	5.806	1,840,073	-0.04(-0.62%)
May 18, 2004	5.832	5.879	5.821	5.842	3,204,211	+0.05(+0.79%)
May 17, 2004	5.849	5.851	5.776	5.796	2,066,907	-0.08(-1.30%)
May 14, 2004	5.836	5.914	5.835	5.872	3,086,967	+0.04(+0.69%)
May 13, 2004	5.800	5.861	5.780	5.832	3,371,206	+0.03(+0.55%)
May 12, 2004	5.769	5.806	5.700	5.800	2,861,872	+0.03(+0.55%)
May 11, 2004	5.792	5.849	5.742	5.769	3,353,463	-0.00(-0.05%)
May 10, 2004	5.763	5.836	5.703	5.772	4,968,093	-0.06(-0.99%)
May 07, 2004	5.973	5.982	5.785	5.829	5,872,996	-0.18(-2.99%)
May 06, 2004	6.035	6.035	5.964	6.009	5,338,961	-0.04(-0.64%)
May 05, 2004	6.076	6.098	6.048	6.048	2,535,537	-0.03(-0.45%)
May 04, 2004	6.144	6.154	6.069	6.075	2,902,229	-0.07(-1.12%)
May 03, 2004	6.180	6.180	6.078	6.144	2,099,611	-0.02(-0.35%)
Apr 30, 2004	6.163	6.259	6.137	6.165	4,786,139	+0.00(+0.05%)
Apr 29, 2004	6.410	6.411	6.151	6.163	8,480,898	-0.25(-3.88%)
Apr 28, 2004	6.417	6.462	6.345	6.411	4,200,613	+0.01(+0.16%)
Apr 27, 2004	6.434	6.453	6.393	6.401	3,383,383	-0.04(-0.60%)
Apr 26, 2004	6.417	6.482	6.407	6.440	3,220,563	-0.01(-0.13%)
Apr 23, 2004	6.482	6.518	6.441	6.449	3,244,220	-0.03(-0.51%)
Apr 22, 2004	6.372	6.497	6.372	6.482	2,825,690	+0.09(+1.35%)
Apr 21, 2004	6.424	6.431	6.349	6.395	2,246,079	-0.03(-0.45%)
Apr 20, 2004	6.474	6.502	6.424	6.424	2,273,564	-0.05(-0.78%)
Apr 19, 2004	6.518	6.518	6.462	6.474	1,754,140	-0.06(-0.86%)
Apr 16, 2004	6.525	6.551	6.497	6.530	1,732,570	+0.02(+0.26%)
Apr 15, 2004	6.417	6.553	6.413	6.513	7,262,880	+0.10(+1.61%)
Apr 14, 2004	6.417	6.453	6.336	6.410	5,036,283	-0.07(-1.09%)
Apr 13, 2004	6.597	6.598	6.434	6.480	6,352,758	-0.13(-2.00%)
Apr 12, 2004	6.697	6.703	6.592	6.612	4,554,086	-0.08(-1.27%)
Apr 08, 2004	6.740	6.762	6.664	6.697	2,879,267	-0.04(-0.64%)
Apr 07, 2004	6.758	6.758	6.684	6.740	2,910,231	-0.02(-0.30%)
Apr 06, 2004	6.769	6.775	6.748	6.760	3,159,331	-0.02(-0.23%)
Apr 05, 2004	6.776	6.791	6.735	6.776	3,186,468	-0.01(-0.11%)
Apr 02, 2004	6.841	6.855	6.750	6.783	2,975,985	-0.03(-0.46%)
Apr 01, 2004	6.769	6.825	6.760	6.815	2,616,599	+0.06(+0.94%)
Mar 31, 2004	6.781	6.781	6.722	6.752	5,948,840	-0.02(-0.36%)
Mar 30, 2004	6.719	6.785	6.697	6.776	3,198,297	+0.06(+0.96%)
Mar 29, 2004	6.686	6.714	6.640	6.712	2,554,671	+0.03(+0.41%)
Mar 26, 2004	6.663	6.719	6.661	6.684	1,571,838	+0.02(+0.35%)
Mar 25, 2004	6.654	6.706	6.650	6.661	2,453,083	+0.01(+0.17%)
Mar 24, 2004	6.633	6.681	6.617	6.650	2,270,780	+0.01(+0.17%)
Mar 23, 2004	6.605	6.641	6.582	6.638	2,051,948	+0.03(+0.50%)
Mar 22, 2004	6.668	6.697	6.598	6.605	2,186,935	-0.09(-1.33%)
Mar 19, 2004	6.677	6.745	6.664	6.694	2,475,001	+0.02(+0.26%)
Mar 18, 2004	6.668	6.697	6.601	6.677	2,376,892	-0.03(-0.39%)
Mar 17, 2004	6.582	6.709	6.568	6.703	3,702,064	+0.17(+2.57%)
Mar 16, 2004	6.510	6.574	6.497	6.535	3,319,716	+0.02(+0.26%)
Mar 15, 2004	6.482	6.538	6.446	6.518	2,961,025	+0.04(+0.55%)
Mar 12, 2004	6.493	6.518	6.447	6.482	3,254,310	-0.02(-0.33%)
Mar 11, 2004	6.612	6.656	6.482	6.503	2,679,570	-0.11(-1.65%)
Mar 10, 2004	6.630	6.691	6.611	6.612	2,653,477	-0.01(-0.11%)
Mar 09, 2004	6.664	6.683	6.582	6.620	3,177,771	-0.04(-0.67%)
Mar 08, 2004	6.691	6.713	6.664	6.664	2,730,016	-0.03(-0.41%)
Mar 05, 2004	6.647	6.710	6.644	6.691	3,603,259	+0.03(+0.45%)
Mar 04, 2004	6.687	6.697	6.654	6.661	4,776,397	-0.10(-1.53%)
Mar 03, 2004	6.832	6.837	6.742	6.765	4,749,609	-0.06(-0.91%)
Mar 02, 2004	6.805	6.858	6.791	6.827	4,522,774	+0.02(+0.36%)
Mar 01, 2004	6.795	6.824	6.778	6.802	2,915,450	+0.03(+0.40%)
Feb 27, 2004	6.556	6.796	6.556	6.775	4,943,044	+0.11(+1.70%)
Feb 26, 2004	6.643	6.687	6.630	6.661	2,632,602	+0.01(+0.17%)
Feb 25, 2004	6.625	6.712	6.602	6.650	3,215,692	+0.02(+0.37%)
Feb 24, 2004	6.598	6.625	6.581	6.625	2,411,334	+0.03(+0.48%)
Feb 23, 2004	6.604	6.637	6.565	6.594	1,762,490	-0.00(-0.07%)
Feb 20, 2004	6.668	6.668	6.574	6.598	2,490,309	-0.07(-1.06%)
Feb 19, 2004	6.691	6.719	6.643	6.668	3,496,800	-0.01(-0.13%)
Feb 18, 2004	6.624	6.680	6.608	6.677	2,786,029	+0.05(+0.82%)
Feb 17, 2004	6.589	6.631	6.574	6.622	1,879,734	+0.06(+0.94%)
Feb 13, 2004	6.597	6.611	6.522	6.561	1,827,548	-0.02(-0.37%)
Feb 12, 2004	6.641	6.641	6.578	6.585	1,975,408	-0.06(-0.87%)
Feb 11, 2004	6.539	6.658	6.503	6.643	4,935,390	+0.10(+1.58%)
Feb 10, 2004	6.528	6.571	6.503	6.539	4,235,752	+0.01(+0.18%)
Feb 09, 2004	6.508	6.532	6.447	6.528	2,137,184	+0.01(+0.22%)
Feb 06, 2004	6.467	6.513	6.437	6.513	2,332,012	+0.05(+0.85%)
Feb 05, 2004	6.467	6.496	6.431	6.459	3,616,828	-0.01(-0.13%)
Feb 04, 2004	6.510	6.510	6.424	6.467	4,141,469	-0.05(-0.84%)
Feb 03, 2004	6.489	6.532	6.460	6.522	2,162,930	+0.02(+0.33%)
Feb 02, 2004	6.525	6.597	6.500	6.500	2,588,766	-0.03(-0.46%)
Jan 30, 2004	6.579	6.604	6.520	6.530	2,688,615	-0.05(-0.72%)
Jan 29, 2004	6.479	6.604	6.467	6.578	3,825,223	+0.10(+1.49%)
Jan 28, 2004	6.410	6.532	6.410	6.482	8,792,621	+0.09(+1.46%)
Jan 27, 2004	6.417	6.459	6.354	6.388	3,260,920	-0.03(-0.45%)
Jan 26, 2004	6.424	6.453	6.348	6.417	2,726,189	-0.01(-0.13%)
Jan 23, 2004	6.395	6.426	6.374	6.426	3,572,296	+0.04(+0.65%)
Jan 22, 2004	6.359	6.418	6.312	6.384	4,622,275	+0.02(+0.38%)
Jan 21, 2004	6.223	6.401	6.211	6.359	6,176,022	+0.15(+2.43%)
Jan 20, 2004	6.201	6.224	6.158	6.209	2,652,781	-0.01(-0.14%)
Jan 16, 2004	6.194	6.230	6.180	6.217	1,770,840	+0.03(+0.46%)
Jan 15, 2004	6.266	6.266	6.187	6.188	3,102,623	-0.08(-1.24%)
Jan 14, 2004	6.262	6.279	6.252	6.266	2,708,794	+0.03(+0.51%)
Jan 13, 2004	6.289	6.290	6.233	6.234	1,995,239	-0.05(-0.87%)
Jan 12, 2004	6.316	6.349	6.269	6.289	1,794,845	-0.04(-0.57%)
Jan 09, 2004	6.348	6.357	6.313	6.325	1,731,178	-0.03(-0.52%)
Jan 08, 2004	6.280	6.358	6.280	6.358	3,018,082	+0.09(+1.47%)
Jan 07, 2004	6.252	6.269	6.201	6.266	2,489,613	+0.02(+0.30%)
Jan 06, 2004	6.237	6.249	6.180	6.247	2,008,111	+0.01(+0.16%)
Jan 05, 2004	6.292	6.292	6.194	6.237	2,482,307	-0.06(-0.91%)
Jan 02, 2004	6.312	6.362	6.283	6.295	2,194,589	+0.00(+0.00%)
Dec 31, 2003	6.345	6.352	6.288	6.295	1,963,927	-0.04(-0.70%)
Dec 30, 2003	6.296	6.339	6.296	6.339	1,474,424	+0.03(+0.48%)
Dec 29, 2003	6.262	6.309	6.237	6.309	1,382,229	+0.05(+0.76%)
Dec 26, 2003	6.280	6.298	6.250	6.262	540,297	-0.01(-0.11%)
Dec 24, 2003	6.245	6.288	6.217	6.269	1,049,283	+0.02(+0.30%)
Dec 23, 2003	6.315	6.303	6.226	6.250	3,237,610	-0.06(-1.02%)
Dec 22, 2003	6.259	6.316	6.249	6.315	3,164,550	+0.07(+1.13%)
Dec 19, 2003	6.216	6.345	6.203	6.245	10,090,310	+0.04(+0.63%)
Dec 18, 2003	6.101	6.213	6.082	6.206	5,931,097	+0.13(+2.10%)
Dec 17, 2003	5.990	6.089	5.963	6.078	3,577,862	+0.09(+1.46%)
Dec 16, 2003	5.979	5.993	5.959	5.990	1,923,570	+0.03(+0.43%)
Dec 15, 2003	5.943	5.953	5.931	5.964	2,909,535	+0.04(+0.70%)
Dec 12, 2003	5.921	5.927	5.898	5.923	2,259,647	+0.01(+0.12%)
Dec 11, 2003	5.890	5.928	5.882	5.915	2,279,478	+0.04(+0.64%)
Dec 10, 2003	5.862	5.898	5.848	5.878	2,023,419	+0.01(+0.25%)
Dec 09, 2003	5.921	5.921	5.859	5.864	2,741,149	-0.05(-0.92%)
Dec 08, 2003	5.918	5.933	5.897	5.918	4,517,208	-0.01(-0.10%)
Dec 05, 2003	5.890	5.979	5.890	5.924	2,821,863	+0.01(+0.12%)
Dec 04, 2003	5.867	5.927	5.832	5.917	2,899,446	-0.01(-0.12%)
Dec 03, 2003	5.957	5.966	5.924	5.924	4,459,803	-0.04(-0.60%)
Dec 02, 2003	5.936	5.970	5.928	5.960	2,492,396	+0.01(+0.10%)
Dec 01, 2003	5.904	5.954	5.892	5.954	2,032,813	+0.06(+1.00%)
Nov 28, 2003	5.864	5.907	5.864	5.895	972,744	+0.03(+0.54%)
Nov 26, 2003	5.816	5.871	5.816	5.864	1,810,153	+0.05(+0.84%)
Nov 25, 2003	5.789	5.821	5.787	5.815	1,628,546	+0.03(+0.60%)
Nov 24, 2003	5.742	5.792	5.737	5.780	1,966,363	+0.05(+0.83%)
Nov 21, 2003	5.749	5.749	5.700	5.733	2,769,329	-0.02(-0.28%)
Nov 20, 2003	5.770	5.829	5.749	5.749	2,341,753	-0.04(-0.65%)
Nov 19, 2003	5.698	5.790	5.693	5.786	3,019,821	+0.12(+2.05%)
Nov 18, 2003	5.756	5.792	5.662	5.670	1,725,612	-0.09(-1.52%)
Nov 17, 2003	5.726	5.803	5.707	5.757	2,329,576	-0.07(-1.21%)
Nov 14, 2003	5.885	5.885	5.823	5.828	1,499,821	-0.05(-0.93%)
Nov 13, 2003	5.856	5.882	5.839	5.882	2,365,759	+0.02(+0.27%)
Nov 12, 2003	5.877	5.887	5.846	5.867	1,887,388	-0.01(-0.20%)
Nov 11, 2003	5.885	5.891	5.845	5.878	1,470,249	-0.01(-0.12%)
Nov 10, 2003	5.892	5.907	5.871	5.885	2,050,208	-0.02(-0.29%)
Nov 07, 2003	5.890	5.927	5.878	5.902	2,331,316	-0.02(-0.32%)
Nov 06, 2003	5.933	5.933	5.885	5.921	1,842,856	-0.02(-0.29%)
Nov 05, 2003	5.914	5.943	5.900	5.938	3,149,242	+0.06(+1.03%)
Nov 04, 2003	5.914	5.917	5.871	5.878	5,539,355	-0.05(-0.85%)
Nov 03, 2003	5.874	5.946	5.858	5.928	1,494,509	+0.05(+0.93%)
Oct 31, 2003	5.891	5.891	5.869	5.874	1,357,180	+0.00(+0.05%)
Oct 30, 2003	5.884	5.898	5.868	5.871	1,293,861	-0.01(-0.10%)
Oct 29, 2003	5.872	5.921	5.868	5.877	1,972,277	+0.00(+0.07%)
Oct 28, 2003	5.871	5.872	5.831	5.872	2,253,733	-0.00(-0.05%)
Oct 27, 2003	5.914	5.937	5.855	5.875	2,202,939	-0.02(-0.37%)
Oct 24, 2003	5.901	5.907	5.864	5.897	2,296,177	-0.00(-0.07%)
Oct 23, 2003	5.920	5.920	5.885	5.901	2,512,227	-0.02(-0.32%)
Oct 22, 2003	5.858	5.940	5.858	5.920	5,134,045	+0.06(+1.05%)
Oct 21, 2003	5.832	5.891	5.815	5.858	3,139,849	+0.01(+0.15%)
Oct 20, 2003	5.835	5.855	5.826	5.849	3,324,239	-0.01(-0.17%)
Oct 17, 2003	5.855	5.864	5.822	5.859	2,336,534	+0.00(+0.07%)
Oct 16, 2003	5.839	5.868	5.825	5.855	1,950,011	+0.01(+0.15%)
Oct 15, 2003	5.871	5.871	5.823	5.846	3,766,079	-0.03(-0.59%)
Oct 14, 2003	5.848	5.881	5.790	5.881	3,289,796	+0.03(+0.54%)
Oct 13, 2003	5.831	5.871	5.818	5.849	1,655,683	+0.02(+0.32%)
Oct 10, 2003	5.842	5.862	5.810	5.831	2,313,573	-0.02(-0.42%)
Oct 09, 2003	5.864	5.902	5.815	5.855	5,159,442	-0.01(-0.15%)
Oct 08, 2003	5.961	5.961	5.849	5.864	5,906,743	-0.09(-1.57%)
Oct 07, 2003	6.006	5.993	5.905	5.957	3,895,500	-0.05(-0.81%)
Oct 06, 2003	5.996	6.013	5.969	6.006	1,659,858	+0.00(+0.07%)
Oct 03, 2003	6.019	6.022	5.982	6.002	4,924,605	+0.00(+0.05%)
Oct 02, 2003	6.000	6.015	5.986	5.999	17,319,094	-0.06(-0.93%)
Oct 01, 2003	5.993	6.059	5.964	6.055	7,109,105	+0.02(+0.31%)
Sep 30, 2003	6.112	6.119	6.023	6.036	2,489,961	-0.08(-1.36%)
Sep 29, 2003	6.079	6.124	6.050	6.119	3,058,091	+0.06(+1.07%)
Sep 26, 2003	5.953	6.062	5.924	6.055	2,615,207	+0.09(+1.52%)
Sep 25, 2003	5.936	5.970	5.920	5.964	3,831,137	+0.05(+0.85%)
Sep 24, 2003	5.956	5.961	5.902	5.914	2,527,883	-0.04(-0.72%)
Sep 23, 2003	5.976	5.993	5.946	5.957	2,009,503	-0.02(-0.31%)
Sep 22, 2003	6.007	6.007	5.959	5.976	1,879,386	-0.05(-0.88%)
Sep 19, 2003	6.036	6.042	6.002	6.029	2,930,757	-0.01(-0.12%)
Sep 18, 2003	5.979	6.039	5.971	6.036	5,766,189	+0.07(+1.18%)
Sep 17, 2003	6.095	6.095	5.961	5.966	6,211,856	-0.13(-2.12%)
Sep 16, 2003	6.061	6.108	6.059	6.095	3,033,042	+0.03(+0.57%)
Sep 15, 2003	6.072	6.086	6.017	6.061	2,935,628	-0.03(-0.52%)
Sep 12, 2003	6.117	6.117	6.007	6.092	4,128,249	-0.02(-0.38%)
Sep 11, 2003	6.132	6.158	6.096	6.115	1,894,694	+0.01(+0.12%)
Sep 10, 2003	6.115	6.144	6.089	6.108	3,092,534	-0.01(-0.19%)
Sep 09, 2003	6.115	6.132	6.081	6.119	2,822,907	-0.02(-0.30%)
Sep 08, 2003	6.130	6.167	6.098	6.138	1,582,275	+0.03(+0.57%)
Sep 05, 2003	6.115	6.151	6.092	6.104	2,657,651	-0.03(-0.42%)
Sep 04, 2003	6.210	6.210	6.095	6.130	5,359,487	-0.16(-2.51%)
Sep 03, 2003	6.237	6.292	6.210	6.288	6,460,609	+0.07(+1.20%)
Sep 02, 2003	6.099	6.214	6.078	6.213	3,248,743	+0.13(+2.10%)
Aug 29, 2003	6.094	6.094	6.038	6.085	2,062,037	-0.01(-0.12%)
Aug 28, 2003	6.137	6.137	6.066	6.092	13,483,782	-0.03(-0.42%)
Aug 27, 2003	6.094	6.141	6.073	6.118	2,826,734	+0.02(+0.31%)
Aug 26, 2003	6.114	6.117	6.050	6.099	3,106,450	-0.01(-0.24%)
Aug 25, 2003	6.048	6.115	6.039	6.114	1,990,020	+0.05(+0.90%)
Aug 22, 2003	6.102	6.108	6.029	6.059	2,195,981	-0.04(-0.68%)
Aug 21, 2003	6.105	6.121	6.065	6.101	1,906,175	-0.00(-0.02%)
Aug 20, 2003	6.036	6.114	6.015	6.102	2,310,442	+0.08(+1.29%)
Aug 19, 2003	6.020	6.153	6.000	6.025	3,871,842	+0.00(+0.07%)
Aug 18, 2003	6.022	6.038	5.994	6.020	2,806,207	-0.00(-0.02%)
Aug 15, 2003	5.974	6.022	5.930	6.022	2,906,752	+0.05(+0.79%)
Aug 14, 2003	5.983	5.984	5.943	5.974	2,248,514	+0.01(+0.19%)
Aug 13, 2003	5.973	5.993	5.928	5.963	2,352,190	-0.01(-0.19%)
Aug 12, 2003	5.943	5.977	5.914	5.974	2,644,431	+0.04(+0.65%)
Aug 11, 2003	5.900	5.941	5.874	5.936	1,848,075	+0.03(+0.58%)
Aug 08, 2003	5.851	5.902	5.838	5.901	2,898,402	+0.05(+0.88%)
Aug 07, 2003	5.821	5.856	5.777	5.849	1,968,102	+0.03(+0.49%)
Aug 06, 2003	5.764	5.867	5.716	5.821	5,216,498	+0.06(+1.00%)
Aug 05, 2003	5.802	5.862	5.759	5.763	5,578,668	-0.05(-0.87%)
Aug 04, 2003	5.842	5.842	5.736	5.813	2,360,192	-0.04(-0.61%)
Aug 01, 2003	5.846	5.867	5.806	5.849	2,809,338	-0.01(-0.12%)
Jul 31, 2003	5.867	5.877	5.800	5.856	4,226,011	+0.01(+0.20%)
Jul 30, 2003	5.828	5.869	5.813	5.845	2,822,211	+0.02(+0.42%)
Jul 29, 2003	5.856	5.878	5.799	5.821	3,487,059	-0.04(-0.69%)
Jul 28, 2003	5.892	5.917	5.845	5.861	3,397,995	-0.06(-0.95%)
Jul 25, 2003	5.885	5.957	5.836	5.917	2,647,562	+0.04(+0.66%)
Jul 24, 2003	5.844	5.888	5.829	5.878	4,617,057	+0.05(+0.84%)
Jul 23, 2003	5.936	5.957	5.825	5.829	3,802,261	-0.11(-1.84%)
Jul 22, 2003	5.841	5.956	5.841	5.938	7,223,218	+0.11(+1.92%)
Jul 21, 2003	5.882	5.882	5.795	5.826	2,559,890	-0.04(-0.71%)
Jul 18, 2003	5.867	5.881	5.810	5.868	2,526,839	+0.07(+1.14%)
Jul 17, 2003	5.806	5.818	5.753	5.802	3,114,800	-0.03(-0.52%)
Jul 16, 2003	5.927	5.930	5.780	5.832	4,503,987	-0.09(-1.60%)
Jul 15, 2003	6.022	6.022	5.904	5.927	4,290,373	-0.08(-1.41%)
Jul 14, 2003	6.007	6.055	5.950	6.012	4,322,033	+0.04(+0.75%)
Jul 11, 2003	5.980	5.999	5.921	5.967	4,904,427	-0.01(-0.14%)
Jul 10, 2003	6.036	6.046	5.928	5.976	3,659,272	-0.07(-1.24%)
Jul 09, 2003	6.058	6.089	6.026	6.050	3,803,653	-0.01(-0.12%)
Jul 08, 2003	6.065	6.094	6.022	6.058	3,720,503	+0.00(+0.02%)
Jul 07, 2003	6.061	6.094	6.046	6.056	2,413,422	+0.00(+0.07%)
Jul 03, 2003	6.104	6.104	6.032	6.052	1,632,025	-0.05(-0.85%)
Jul 02, 2003	6.115	6.141	6.065	6.104	5,909,178	-0.01(-0.19%)
Jul 01, 2003	6.058	6.137	6.036	6.115	3,650,922	+0.04(+0.71%)
Jun 30, 2003	6.025	6.086	6.010	6.072	2,861,872	+0.07(+1.15%)
Jun 27, 2003	6.079	6.084	5.994	6.003	2,128,487	-0.06(-1.00%)
Jun 26, 2003	6.010	6.072	6.003	6.063	2,356,713	+0.04(+0.72%)
Jun 25, 2003	6.036	6.134	6.019	6.020	3,364,596	+0.01(+0.24%)
Jun 24, 2003	6.022	6.043	5.956	6.006	2,527,535	-0.02(-0.41%)
Jun 23, 2003	6.128	6.151	6.030	6.030	2,849,348	-0.06(-1.01%)
Jun 20, 2003	6.137	6.204	6.092	6.092	5,853,514	-0.06(-1.05%)
Jun 19, 2003	6.180	6.219	6.154	6.157	4,469,197	-0.02(-0.37%)
Jun 18, 2003	6.209	6.214	6.148	6.180	3,601,520	-0.04(-0.72%)
Jun 17, 2003	6.302	6.302	6.187	6.224	5,792,630	-0.16(-2.45%)
Jun 16, 2003	6.324	6.395	6.324	6.381	1,837,638	+0.07(+1.14%)
Jun 13, 2003	6.352	6.395	6.278	6.309	2,975,637	-0.03(-0.45%)
Jun 12, 2003	6.273	6.339	6.250	6.338	3,198,993	+0.08(+1.33%)
Jun 11, 2003	6.187	6.265	6.176	6.255	4,380,829	+0.10(+1.56%)
Jun 10, 2003	6.072	6.168	6.072	6.158	3,351,375	+0.06(+1.06%)
Jun 09, 2003	6.151	6.170	6.079	6.094	2,785,333	-0.06(-1.05%)
Jun 06, 2003	6.203	6.293	6.144	6.158	5,398,453	-0.02(-0.37%)
Jun 05, 2003	6.216	6.219	6.177	6.181	5,026,890	-0.12(-1.87%)
Jun 04, 2003	6.295	6.372	6.273	6.299	6,453,651	+0.03(+0.50%)
Jun 03, 2003	6.216	6.280	6.165	6.268	4,715,166	+0.07(+1.14%)