Public Svc Enterprises (NY: PEG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2004	5.721	5.744	5.698	5.744	3,268,829	+0.03(+0.45%)
Sep 29, 2004	5.703	5.725	5.672	5.718	2,115,190	+0.00(+0.00%)
Sep 28, 2004	5.678	5.721	5.678	5.718	2,636,571	+0.04(+0.71%)
Sep 27, 2004	5.647	5.687	5.619	5.678	3,217,284	+0.04(+0.62%)
Sep 24, 2004	5.658	5.659	5.629	5.643	2,799,734	-0.02(-0.29%)
Sep 23, 2004	5.703	5.705	5.650	5.659	2,600,230	-0.03(-0.54%)
Sep 22, 2004	5.703	5.726	5.679	5.690	5,787,849	+0.03(+0.60%)
Sep 21, 2004	5.610	5.659	5.597	5.656	4,381,307	+0.05(+0.82%)
Sep 20, 2004	5.596	5.624	5.562	5.610	2,851,279	-0.00(-0.02%)
Sep 17, 2004	5.589	5.617	5.574	5.612	4,855,593	+0.00(+0.05%)
Sep 16, 2004	5.520	5.609	5.519	5.609	2,655,112	+0.09(+1.61%)
Sep 15, 2004	5.531	5.552	5.485	5.520	2,440,033	-0.00(-0.07%)
Sep 14, 2004	5.569	5.570	5.511	5.524	3,601,089	-0.03(-0.56%)
Sep 13, 2004	5.550	5.569	5.532	5.555	4,263,013	+0.01(+0.12%)
Sep 10, 2004	5.528	5.567	5.516	5.548	3,977,106	+0.01(+0.22%)
Sep 09, 2004	5.546	5.573	5.527	5.536	4,097,254	-0.01(-0.17%)
Sep 08, 2004	5.597	5.600	5.520	5.546	3,447,938	-0.06(-1.06%)
Sep 07, 2004	5.602	5.623	5.596	5.605	7,695,006	-0.06(-1.12%)
Sep 03, 2004	5.699	5.702	5.662	5.668	3,143,490	-0.03(-0.57%)
Sep 02, 2004	5.703	5.705	5.670	5.701	3,192,068	+0.01(+0.19%)