Public Svc Enterprises (NY: PEG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	9.155	9.274	9.142	9.241	3,565,337	+0.11(+1.18%)
Jul 28, 2005	8.979	9.184	8.979	9.133	3,675,276	+0.15(+1.71%)
Jul 27, 2005	8.951	9.004	8.880	8.979	2,489,961	+0.06(+0.64%)
Jul 26, 2005	8.910	8.992	8.882	8.922	2,063,776	-0.01(-0.16%)
Jul 25, 2005	8.926	9.061	8.919	8.936	1,388,491	+0.01(+0.15%)
Jul 22, 2005	8.869	8.945	8.826	8.923	2,509,792	+0.07(+0.78%)
Jul 21, 2005	9.074	9.079	8.807	8.854	3,654,749	-0.24(-2.67%)
Jul 20, 2005	8.968	9.106	8.910	9.097	3,467,924	+0.09(+1.04%)
Jul 19, 2005	8.909	9.023	8.892	9.004	1,936,095	+0.11(+1.23%)
Jul 18, 2005	8.968	8.997	8.893	8.895	1,699,867	-0.07(-0.82%)
Jul 15, 2005	9.044	9.086	8.910	8.968	1,850,510	-0.05(-0.53%)
Jul 14, 2005	9.184	9.244	8.938	9.015	4,715,166	-0.13(-1.45%)
Jul 13, 2005	9.083	9.153	9.053	9.148	1,994,891	+0.09(+0.95%)
Jul 12, 2005	8.997	9.097	8.974	9.061	2,974,941	+0.11(+1.29%)
Jul 11, 2005	8.877	8.979	8.854	8.946	1,912,785	+0.11(+1.30%)
Jul 08, 2005	8.724	8.841	8.695	8.831	4,168,258	+0.10(+1.12%)
Jul 07, 2005	8.508	8.742	8.492	8.734	3,373,989	+0.12(+1.40%)
Jul 06, 2005	8.808	8.856	8.597	8.613	4,623,667	-0.21(-2.41%)
Jul 05, 2005	8.770	8.866	8.754	8.826	1,860,947	+0.01(+0.15%)
Jul 01, 2005	8.755	8.831	8.695	8.813	2,788,812	+0.07(+0.82%)
Jun 30, 2005	8.613	8.862	8.596	8.741	6,887,837	+0.17(+2.00%)
Jun 29, 2005	8.688	8.688	8.537	8.570	2,300,004	-0.09(-1.03%)
Jun 28, 2005	8.564	8.660	8.555	8.659	2,660,087	+0.09(+1.02%)
Jun 27, 2005	8.566	8.593	8.531	8.571	2,531,710	+0.00(+0.02%)
Jun 24, 2005	8.563	8.623	8.551	8.570	2,537,276	-0.01(-0.08%)
Jun 23, 2005	8.458	8.681	8.458	8.577	5,108,647	+0.10(+1.24%)
Jun 22, 2005	8.287	8.525	8.232	8.472	4,241,666	+0.24(+2.92%)
Jun 21, 2005	8.226	8.281	8.211	8.232	1,632,373	+0.02(+0.21%)
Jun 20, 2005	8.211	8.223	8.126	8.215	2,791,943	-0.03(-0.38%)
Jun 17, 2005	8.084	8.258	8.050	8.246	4,696,379	+0.21(+2.65%)
Jun 16, 2005	8.106	8.129	8.001	8.034	1,403,799	-0.11(-1.41%)
Jun 15, 2005	8.140	8.150	7.965	8.149	2,547,365	+0.00(+0.05%)
Jun 14, 2005	8.183	8.183	8.123	8.144	1,828,244	-0.04(-0.47%)
Jun 13, 2005	8.200	8.252	8.113	8.183	6,664,134	-0.02(-0.19%)
Jun 10, 2005	8.106	8.262	8.104	8.199	3,736,507	+0.12(+1.46%)
Jun 09, 2005	8.136	8.149	8.060	8.081	12,737,524	-0.05(-0.67%)
Jun 08, 2005	8.193	8.236	8.106	8.136	3,077,922	-0.04(-0.53%)
Jun 07, 2005	8.106	8.321	8.106	8.179	4,173,477	+0.07(+0.90%)
Jun 06, 2005	8.206	8.206	8.073	8.106	3,661,012	-0.10(-1.23%)
Jun 03, 2005	8.153	8.229	8.117	8.206	2,948,153	+0.02(+0.30%)
Jun 02, 2005	8.172	8.221	8.134	8.182	2,535,537	+0.04(+0.49%)
Jun 01, 2005	7.962	8.147	7.940	8.142	6,739,629	+0.17(+2.07%)
May 31, 2005	7.962	7.991	7.910	7.976	2,838,910	+0.00(+0.04%)
May 27, 2005	7.994	8.012	7.943	7.973	1,887,388	-0.01(-0.07%)
May 26, 2005	7.912	7.998	7.903	7.979	1,480,686	+0.06(+0.76%)
May 25, 2005	7.893	7.962	7.893	7.919	1,163,744	+0.00(+0.04%)
May 24, 2005	7.959	7.978	7.904	7.916	2,483,003	-0.04(-0.54%)
May 23, 2005	8.017	8.027	7.956	7.959	1,632,025	-0.04(-0.56%)
May 20, 2005	7.962	8.018	7.899	8.004	3,852,012	+0.08(+1.07%)
May 19, 2005	7.841	7.955	7.835	7.919	2,677,482	+0.09(+1.10%)
May 18, 2005	7.789	7.860	7.771	7.833	4,258,714	+0.13(+1.68%)
May 17, 2005	7.659	7.745	7.604	7.703	3,460,270	+0.04(+0.49%)
May 16, 2005	7.692	7.703	7.588	7.666	4,992,447	-0.04(-0.49%)
May 13, 2005	7.983	7.988	7.473	7.703	5,685,127	-0.28(-3.51%)
May 12, 2005	8.063	8.111	7.979	7.983	2,822,559	-0.12(-1.51%)
May 11, 2005	8.179	8.182	8.024	8.106	2,213,376	-0.04(-0.46%)
May 10, 2005	8.120	8.225	8.091	8.143	2,672,263	-0.03(-0.37%)
May 09, 2005	8.223	8.223	8.078	8.173	4,569,741	-0.07(-0.87%)
May 06, 2005	8.124	8.249	8.124	8.245	2,406,464	+0.01(+0.12%)
May 05, 2005	8.350	8.353	8.229	8.235	2,090,565	-0.13(-1.55%)
May 04, 2005	8.235	8.364	8.183	8.364	3,228,217	+0.13(+1.57%)
May 03, 2005	8.328	8.357	8.218	8.235	3,584,820	-0.14(-1.68%)