Public Svc Enterprises (NY: PEG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2004	6.097	6.122	6.073	6.122	3,067,129	+0.03(+0.45%)
Sep 29, 2004	6.079	6.102	6.046	6.094	1,984,674	+0.00(+0.00%)
Sep 28, 2004	6.051	6.097	6.051	6.094	2,473,884	+0.04(+0.71%)
Sep 27, 2004	6.018	6.061	5.988	6.051	3,018,765	+0.04(+0.62%)
Sep 24, 2004	6.030	6.031	6.000	6.014	2,626,980	-0.02(-0.29%)
Sep 23, 2004	6.079	6.080	6.021	6.031	2,439,786	-0.03(-0.55%)
Sep 22, 2004	6.079	6.103	6.053	6.064	5,430,716	+0.04(+0.60%)
Sep 21, 2004	5.979	6.031	5.965	6.028	4,110,963	+0.05(+0.82%)
Sep 20, 2004	5.964	5.994	5.928	5.979	2,675,344	-0.00(-0.02%)
Sep 17, 2004	5.956	5.987	5.941	5.981	4,555,984	+0.00(+0.05%)
Sep 16, 2004	5.883	5.978	5.882	5.978	2,491,282	+0.09(+1.61%)
Sep 15, 2004	5.895	5.918	5.846	5.883	2,289,474	-0.00(-0.07%)
Sep 14, 2004	5.935	5.936	5.873	5.887	3,378,888	-0.03(-0.56%)
Sep 13, 2004	5.915	5.935	5.896	5.920	3,999,968	+0.01(+0.12%)
Sep 10, 2004	5.892	5.933	5.879	5.913	3,731,703	+0.01(+0.22%)
Sep 09, 2004	5.910	5.939	5.890	5.900	3,844,437	-0.01(-0.17%)
Sep 08, 2004	5.965	5.968	5.883	5.910	3,235,187	-0.06(-1.06%)
Sep 07, 2004	5.971	5.992	5.964	5.974	7,220,194	-0.07(-1.12%)
Sep 03, 2004	6.074	6.077	6.034	6.041	2,949,524	-0.03(-0.57%)
Sep 02, 2004	6.079	6.080	6.043	6.076	2,995,105	+0.01(+0.19%)
Sep 01, 2004	6.079	6.100	6.033	6.064	4,240,050	-0.02(-0.33%)
Aug 31, 2004	5.966	6.084	5.966	6.084	3,498,233	+0.11(+1.90%)
Aug 30, 2004	5.949	5.984	5.938	5.971	1,621,768	+0.01(+0.17%)
Aug 27, 2004	5.922	5.961	5.916	5.961	1,629,771	+0.04(+0.70%)
Aug 26, 2004	5.906	5.938	5.877	5.919	1,677,092	+0.01(+0.22%)
Aug 25, 2004	5.895	5.920	5.883	5.906	1,951,272	+0.01(+0.20%)
Aug 24, 2004	5.892	5.903	5.873	5.895	2,848,620	+0.00(+0.02%)
Aug 23, 2004	5.949	5.962	5.877	5.893	2,222,668	-0.02(-0.27%)
Aug 20, 2004	5.896	5.910	5.867	5.909	1,839,930	+0.01(+0.22%)
Aug 19, 2004	5.913	5.943	5.862	5.896	2,056,003	-0.03(-0.46%)
Aug 18, 2004	5.816	5.923	5.814	5.923	3,926,204	+0.11(+1.85%)
Aug 17, 2004	5.821	5.841	5.793	5.816	3,522,241	-0.01(-0.15%)
Aug 16, 2004	5.797	5.827	5.778	5.824	2,046,261	+0.04(+0.67%)
Aug 13, 2004	5.841	5.850	5.760	5.785	4,073,733	-0.05(-0.86%)
Aug 12, 2004	5.892	5.915	5.831	5.836	2,807,563	-0.06(-1.00%)
Aug 11, 2004	5.846	5.939	5.840	5.895	4,792,238	+0.05(+0.84%)
Aug 10, 2004	5.824	5.856	5.814	5.846	3,166,294	+0.02(+0.37%)
Aug 09, 2004	5.820	5.859	5.817	5.824	3,179,168	-0.01(-0.22%)
Aug 06, 2004	5.742	5.877	5.742	5.837	4,251,532	+0.09(+1.65%)
Aug 05, 2004	5.793	5.829	5.741	5.742	3,472,137	-0.05(-0.87%)
Aug 04, 2004	5.788	5.803	5.765	5.793	3,994,401	+0.00(+0.02%)
Aug 03, 2004	5.755	5.804	5.722	5.791	3,641,238	+0.03(+0.55%)
Aug 02, 2004	5.623	5.761	5.623	5.760	5,754,652	+0.16(+2.77%)
Jul 30, 2004	5.476	5.639	5.475	5.604	17,041,272	-0.12(-2.13%)
Jul 29, 2004	5.748	5.793	5.718	5.726	4,022,585	-0.00(-0.08%)
Jul 28, 2004	5.741	5.772	5.693	5.731	3,831,563	-0.01(-0.18%)
Jul 27, 2004	5.813	5.814	5.737	5.741	2,702,832	-0.03(-0.57%)
Jul 26, 2004	5.770	5.843	5.768	5.774	4,705,252	+0.02(+0.37%)
Jul 23, 2004	5.806	5.823	5.734	5.752	3,410,203	-0.06(-1.01%)
Jul 22, 2004	5.800	5.827	5.741	5.811	5,720,554	+0.01(+0.22%)
Jul 21, 2004	5.856	5.856	5.732	5.798	6,352,421	-0.04(-0.62%)
Jul 20, 2004	5.770	6.051	5.754	5.834	6,045,882	+0.13(+2.32%)
Jul 19, 2004	5.676	5.731	5.673	5.702	3,983,615	+0.03(+0.53%)
Jul 16, 2004	5.627	5.672	5.591	5.672	6,204,196	+0.07(+1.26%)
Jul 15, 2004	5.612	5.616	5.589	5.601	6,383,736	-0.01(-0.18%)
Jul 14, 2004	5.591	5.619	5.568	5.612	3,765,802	+0.02(+0.36%)
Jul 13, 2004	5.622	5.623	5.578	5.591	4,035,807	-0.03(-0.54%)
Jul 12, 2004	5.635	5.643	5.604	5.622	2,565,742	-0.01(-0.13%)
Jul 09, 2004	5.683	5.683	5.612	5.629	3,407,419	-0.03(-0.56%)
Jul 08, 2004	5.691	5.702	5.658	5.660	3,531,635	-0.04(-0.68%)
Jul 07, 2004	5.715	5.722	5.655	5.699	3,538,246	-0.01(-0.25%)
Jul 06, 2004	5.698	5.738	5.693	5.714	3,274,504	+0.02(+0.28%)
Jul 02, 2004	5.640	5.698	5.637	5.698	4,114,442	+0.09(+1.54%)