Public Svc Enterprises (NY: PEG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2002	4.319	4.426	4.294	4.383	5,544,573	+0.06(+1.50%)
Sep 27, 2002	4.471	4.477	4.284	4.319	5,464,903	-0.15(-3.41%)
Sep 26, 2002	4.368	4.506	4.349	4.471	3,415,042	+0.14(+3.22%)
Sep 25, 2002	4.290	4.383	4.215	4.332	4,753,088	+0.13(+3.08%)
Sep 24, 2002	4.264	4.264	4.117	4.202	6,640,128	-0.12(-2.82%)
Sep 23, 2002	4.376	4.405	4.283	4.324	3,420,261	-0.05(-1.15%)
Sep 20, 2002	4.467	4.435	4.283	4.375	7,125,805	-0.09(-2.03%)
Sep 19, 2002	4.570	4.579	4.464	4.465	2,031,769	-0.11(-2.42%)
Sep 18, 2002	4.455	4.625	4.451	4.576	7,338,375	+0.11(+2.48%)
Sep 17, 2002	4.728	4.735	4.457	4.465	4,537,734	-0.23(-4.98%)
Sep 16, 2002	4.665	4.717	4.596	4.700	3,310,670	-0.01(-0.15%)
Sep 13, 2002	4.628	4.725	4.628	4.707	2,978,421	+0.06(+1.39%)
Sep 12, 2002	4.743	4.744	4.632	4.642	4,931,563	-0.12(-2.48%)
Sep 11, 2002	4.829	4.849	4.705	4.760	2,792,639	-0.04(-0.81%)
Sep 10, 2002	4.886	4.886	4.792	4.799	8,100,985	-0.12(-2.40%)
Sep 09, 2002	4.922	4.952	4.850	4.917	4,076,759	-0.01(-0.12%)
Sep 06, 2002	4.872	4.940	4.871	4.922	12,495,034	+0.10(+2.12%)
Sep 05, 2002	4.758	4.850	4.708	4.820	17,323,618	-0.02(-0.39%)
Sep 04, 2002	4.827	4.873	4.747	4.839	7,158,856	+0.01(+0.27%)
Sep 03, 2002	4.771	4.879	4.760	4.826	9,324,917	-0.23(-4.60%)
Aug 30, 2002	5.096	5.116	5.001	5.059	3,883,323	-0.04(-0.71%)
Aug 29, 2002	5.210	5.211	5.089	5.095	3,921,245	-0.12(-2.29%)
Aug 28, 2002	5.231	5.269	5.195	5.214	2,331,664	-0.02(-0.33%)
Aug 27, 2002	5.267	5.300	5.217	5.231	2,630,863	-0.03(-0.52%)
Aug 26, 2002	5.190	5.274	5.190	5.259	1,649,073	+0.07(+1.36%)
Aug 23, 2002	5.293	5.293	5.188	5.188	2,076,301	-0.10(-1.96%)
Aug 22, 2002	5.205	5.310	5.190	5.292	2,677,482	+0.09(+1.66%)
Aug 21, 2002	5.057	5.205	5.016	5.205	2,264,866	+0.18(+3.66%)
Aug 20, 2002	5.024	5.088	4.963	5.021	2,002,197	+0.07(+1.33%)
Aug 16, 2002	4.958	4.987	4.886	4.955	1,822,330	-0.02(-0.38%)
Aug 15, 2002	5.059	5.089	4.929	4.974	2,794,726	-0.08(-1.56%)
Aug 14, 2002	4.898	5.059	4.838	5.053	3,705,543	+0.19(+3.93%)
Aug 13, 2002	5.030	5.030	4.858	4.862	2,726,885	-0.18(-3.62%)
Aug 12, 2002	4.889	5.079	4.879	5.044	2,246,079	+0.12(+2.42%)
Aug 07, 2002	4.908	4.929	4.786	4.925	2,842,737	+0.09(+1.93%)
Aug 06, 2002	4.743	4.872	4.728	4.832	2,027,942	+0.16(+3.48%)
Aug 05, 2002	4.714	4.804	4.656	4.669	2,472,218	-0.03(-0.64%)
Aug 02, 2002	4.839	4.839	4.642	4.700	2,573,458	-0.11(-2.30%)
Aug 01, 2002	4.965	4.980	4.757	4.810	3,041,391	-0.16(-3.13%)
Jul 31, 2002	4.922	5.016	4.671	4.965	4,399,963	+0.04(+0.91%)
Jul 30, 2002	4.498	4.929	4.493	4.921	5,464,903	+0.36(+7.88%)
Jul 29, 2002	4.557	4.628	4.484	4.562	3,123,149	-0.02(-0.53%)
Jul 26, 2002	4.527	4.613	4.493	4.586	3,087,315	+0.03(+0.76%)
Jul 25, 2002	4.428	4.714	4.405	4.552	6,715,276	+0.13(+2.82%)
Jul 24, 2002	4.096	4.457	4.024	4.426	6,703,099	+0.29(+6.94%)
Jul 23, 2002	4.426	4.527	4.129	4.139	6,421,991	-0.27(-6.10%)
Jul 22, 2002	4.455	4.523	4.276	4.408	5,834,379	-0.08(-1.82%)
Jul 19, 2002	4.779	4.779	4.474	4.490	5,050,547	-0.56(-11.05%)
Jul 17, 2002	5.188	5.290	5.030	5.047	6,253,605	-0.15(-2.80%)
Jul 12, 2002	5.303	5.305	5.175	5.192	3,132,543	-0.15(-2.88%)
Jul 11, 2002	5.159	5.365	5.102	5.346	7,475,102	+0.15(+2.93%)
Jul 10, 2002	5.605	5.606	5.174	5.194	5,593,976	-0.43(-7.66%)
Jul 09, 2002	5.900	5.900	5.625	5.625	6,071,650	-0.27(-4.65%)
Jul 08, 2002	6.000	6.043	5.845	5.900	2,030,725	-0.10(-1.68%)
Jul 05, 2002	5.957	6.006	5.871	6.000	541,341	+0.04(+0.65%)
Jul 04, 2002	5.990	6.050	5.921	5.961	1,303,950	+0.00(+0.00%)
Jul 03, 2002	5.990	6.050	5.921	5.961	1,303,950	-0.03(-0.50%)
Jul 02, 2002	6.124	6.131	5.966	5.992	1,262,897	-0.13(-2.16%)