Sempra Energy (NY: SRE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2005	17.05	17.18	16.81	16.81	5,123,801	-0.13(-0.75%)
Nov 29, 2005	16.88	17.08	16.87	16.93	4,555,622	+0.29(+1.75%)
Nov 28, 2005	16.59	16.72	16.51	16.64	3,890,177	+0.01(+0.05%)
Nov 25, 2005	16.68	16.69	16.56	16.64	1,587,656	+0.03(+0.21%)
Nov 23, 2005	16.69	16.74	16.51	16.60	4,357,688	-0.12(-0.71%)
Nov 22, 2005	16.43	16.74	16.27	16.72	3,234,405	+0.24(+1.44%)
Nov 21, 2005	16.17	16.48	16.17	16.48	3,157,271	+0.29(+1.79%)
Nov 18, 2005	16.31	16.44	16.04	16.19	3,813,827	-0.10(-0.61%)
Nov 17, 2005	16.01	16.50	16.01	16.29	4,888,737	+0.07(+0.40%)
Nov 16, 2005	16.09	16.28	16.01	16.23	3,989,274	-0.01(-0.05%)
Nov 15, 2005	16.46	16.60	16.23	16.23	2,788,073	-0.23(-1.39%)
Nov 14, 2005	16.46	16.54	16.36	16.46	2,327,360	-0.07(-0.42%)
Nov 11, 2005	16.75	16.75	16.43	16.53	1,518,889	-0.22(-1.32%)
Nov 10, 2005	16.78	16.87	16.47	16.76	2,380,700	-0.03(-0.16%)
Nov 09, 2005	16.48	16.89	16.48	16.78	2,022,222	+0.30(+1.81%)
Nov 08, 2005	16.37	16.58	16.28	16.48	2,435,609	+0.05(+0.33%)
Nov 07, 2005	16.37	16.61	16.28	16.43	2,406,586	+0.06(+0.37%)
Nov 04, 2005	16.66	16.66	16.24	16.37	1,977,249	-0.09(-0.53%)
Nov 03, 2005	16.43	16.51	16.12	16.46	3,756,303	+0.01(+0.07%)
Nov 02, 2005	16.81	17.18	16.37	16.45	4,744,667	-0.06(-0.35%)
Nov 01, 2005	16.87	16.89	16.45	16.50	3,739,830	-0.44(-2.60%)
Oct 31, 2005	16.54	17.03	16.53	16.94	3,355,990	+0.48(+2.93%)
Oct 28, 2005	16.25	16.52	16.23	16.46	2,190,610	+0.30(+1.87%)
Oct 27, 2005	16.20	16.40	15.96	16.16	2,339,911	-0.10(-0.59%)
Oct 26, 2005	16.38	16.58	16.12	16.25	3,026,012	-0.20(-1.23%)
Oct 25, 2005	16.32	16.59	16.26	16.46	2,222,510	+0.06(+0.35%)
Oct 24, 2005	15.91	16.41	15.77	16.40	2,641,387	+0.54(+3.43%)
Oct 21, 2005	15.88	16.10	15.78	15.86	2,475,353	+0.01(+0.05%)
Oct 20, 2005	16.33	16.47	15.72	15.85	2,360,567	-0.48(-2.93%)
Oct 19, 2005	16.34	16.34	15.72	16.33	3,602,819	-0.01(-0.07%)
Oct 18, 2005	16.59	16.61	16.18	16.34	2,701,526	-0.22(-1.32%)
Oct 17, 2005	16.43	16.80	16.31	16.56	2,147,206	+0.13(+0.82%)
Oct 14, 2005	16.46	16.59	16.29	16.42	1,569,876	+0.05(+0.33%)
Oct 13, 2005	16.45	16.61	16.22	16.37	4,973,454	-0.13(-0.81%)
Oct 12, 2005	16.60	16.83	16.41	16.50	2,998,819	-0.18(-1.08%)
Oct 11, 2005	16.70	16.95	16.68	16.68	2,445,807	+0.07(+0.39%)
Oct 10, 2005	16.82	16.82	16.48	16.62	2,628,575	-0.20(-1.18%)
Oct 07, 2005	16.69	16.85	16.63	16.82	2,388,021	+0.21(+1.24%)
Oct 06, 2005	17.16	17.28	16.40	16.61	4,441,359	-0.55(-3.21%)
Oct 05, 2005	17.76	17.83	17.16	17.16	2,477,706	-0.61(-3.42%)
Oct 04, 2005	18.09	18.30	17.76	17.77	2,057,259	-0.39(-2.17%)
Oct 03, 2005	17.94	18.20	17.94	18.16	2,081,838	+0.16(+0.91%)
Sep 30, 2005	17.83	18.14	17.83	18.00	2,086,021	+0.10(+0.56%)
Sep 29, 2005	17.50	17.95	17.43	17.90	1,695,644	+0.31(+1.76%)
Sep 28, 2005	17.37	17.86	17.43	17.59	3,052,683	+0.22(+1.28%)
Sep 27, 2005	17.35	17.40	17.21	17.37	2,304,350	-0.10(-0.55%)
Sep 26, 2005	17.40	17.55	17.36	17.46	2,183,812	+0.06(+0.35%)
Sep 23, 2005	17.40	17.43	17.27	17.40	1,364,098	+0.06(+0.33%)
Sep 22, 2005	17.42	17.48	17.06	17.34	2,673,287	-0.05(-0.31%)
Sep 21, 2005	17.65	17.67	17.26	17.40	2,951,754	-0.16(-0.94%)
Sep 20, 2005	17.88	17.91	17.56	17.56	2,516,927	-0.31(-1.73%)
Sep 19, 2005	17.87	18.07	17.79	17.87	1,996,859	-0.01(-0.06%)
Sep 16, 2005	17.64	17.94	17.50	17.88	4,335,202	+0.31(+1.76%)
Sep 15, 2005	17.52	17.74	17.44	17.57	1,434,434	+0.02(+0.11%)
Sep 14, 2005	17.22	17.57	17.15	17.55	3,011,631	+0.41(+2.39%)
Sep 13, 2005	17.23	17.32	17.14	17.15	2,395,604	-0.18(-1.04%)
Sep 12, 2005	17.50	17.55	17.31	17.32	2,383,315	-0.15(-0.88%)
Sep 09, 2005	17.27	17.62	17.21	17.48	2,414,953	+0.28(+1.60%)
Sep 08, 2005	17.36	17.44	17.20	17.20	3,473,914	-0.31(-1.75%)
Sep 07, 2005	17.32	17.51	17.22	17.51	2,739,701	+0.23(+1.33%)
Sep 06, 2005	17.27	17.46	17.25	17.28	2,726,104	+0.02(+0.09%)
Sep 02, 2005	17.40	17.47	17.24	17.26	2,936,589	-0.14(-0.79%)
Sep 01, 2005	17.13	17.41	17.04	17.40	2,861,808	+0.26(+1.52%)
Aug 31, 2005	16.92	17.17	16.81	17.14	4,575,233	+0.22(+1.29%)
Aug 30, 2005	16.83	16.97	16.74	16.92	3,321,998	+0.03(+0.16%)
Aug 29, 2005	16.75	16.91	16.60	16.90	2,500,454	+0.07(+0.43%)
Aug 26, 2005	16.92	16.92	16.78	16.82	1,990,584	-0.09(-0.52%)
Aug 25, 2005	16.90	16.96	16.79	16.91	2,646,617	+0.08(+0.50%)
Aug 24, 2005	16.89	17.03	16.82	16.83	2,833,046	-0.11(-0.65%)
Aug 23, 2005	16.87	17.02	16.85	16.94	3,161,455	+0.02(+0.11%)
Aug 22, 2005	16.71	16.92	16.70	16.92	2,624,653	+0.28(+1.70%)
Aug 19, 2005	16.61	16.70	16.46	16.64	2,711,462	+0.02(+0.14%)
Aug 18, 2005	16.35	16.85	16.25	16.61	6,673,282	+0.35(+2.16%)
Aug 17, 2005	16.06	16.31	16.06	16.26	7,037,513	+0.20(+1.26%)
Aug 16, 2005	16.25	16.27	16.06	16.06	2,291,538	-0.19(-1.18%)
Aug 15, 2005	16.08	16.29	16.08	16.25	2,089,420	+0.13(+0.83%)
Aug 12, 2005	16.20	16.25	16.04	16.12	1,590,794	-0.14(-0.85%)
Aug 11, 2005	16.10	16.29	16.08	16.25	2,130,210	+0.15(+0.95%)
Aug 10, 2005	16.13	16.26	16.02	16.10	2,954,631	+0.04(+0.26%)
Aug 09, 2005	15.95	16.09	15.88	16.06	3,489,340	+0.34(+2.17%)
Aug 08, 2005	16.07	16.14	15.69	15.72	3,032,549	-0.34(-2.14%)
Aug 05, 2005	16.35	16.35	15.99	16.06	3,881,025	-0.33(-1.98%)
Aug 04, 2005	16.45	16.48	16.26	16.39	3,362,004	-0.13(-0.76%)
Aug 03, 2005	16.32	16.72	16.29	16.51	2,903,382	+0.11(+0.65%)
Aug 02, 2005	16.17	16.43	16.13	16.41	2,809,514	+0.34(+2.09%)
Aug 01, 2005	16.29	16.31	15.97	16.07	3,151,519	-0.18(-1.13%)
Jul 29, 2005	16.16	16.32	16.16	16.25	1,706,364	+0.06(+0.35%)
Jul 28, 2005	16.09	16.25	16.06	16.20	1,406,718	+0.12(+0.76%)
Jul 27, 2005	16.12	16.21	15.97	16.07	2,125,765	-0.05(-0.28%)
Jul 26, 2005	16.04	16.17	16.04	16.12	1,747,677	+0.04(+0.24%)
Jul 25, 2005	16.13	16.34	16.07	16.08	1,723,360	-0.08(-0.52%)
Jul 22, 2005	16.06	16.18	16.02	16.17	1,729,112	+0.11(+0.67%)
Jul 21, 2005	16.26	16.26	15.97	16.06	2,591,969	-0.24(-1.48%)
Jul 20, 2005	16.10	16.33	16.10	16.30	1,711,332	+0.11(+0.66%)
Jul 19, 2005	16.17	16.25	16.15	16.19	1,681,786	+0.04(+0.24%)
Jul 18, 2005	16.19	16.25	16.15	16.15	1,371,158	-0.04(-0.24%)
Jul 15, 2005	16.17	16.30	16.15	16.19	2,220,941	+0.03(+0.19%)
Jul 14, 2005	16.29	16.42	16.14	16.16	3,249,571	-0.11(-0.68%)
Jul 13, 2005	16.30	16.32	16.18	16.27	1,346,841	-0.02(-0.12%)
Jul 12, 2005	16.16	16.36	16.12	16.29	2,315,594	+0.10(+0.64%)
Jul 11, 2005	16.10	16.28	16.02	16.19	1,936,198	+0.13(+0.79%)
Jul 08, 2005	15.97	16.07	15.93	16.06	2,126,288	+0.05(+0.29%)
Jul 07, 2005	15.68	16.05	15.67	16.02	2,331,282	+0.09(+0.58%)
Jul 06, 2005	15.99	16.06	15.79	15.93	3,233,098	-0.07(-0.43%)
Jul 05, 2005	15.99	16.10	15.95	15.99	5,340,038	+0.00(+0.00%)
Jul 01, 2005	15.81	16.00	15.80	15.99	2,202,638	+0.20(+1.23%)
Jun 30, 2005	15.72	15.95	15.71	15.80	3,310,232	+0.13(+0.81%)
Jun 29, 2005	15.65	15.70	15.58	15.67	2,915,933	+0.04(+0.24%)
Jun 28, 2005	15.59	15.64	15.55	15.63	2,085,498	+0.05(+0.29%)
Jun 27, 2005	15.54	15.63	15.43	15.59	1,884,427	+0.05(+0.35%)
Jun 24, 2005	15.63	15.80	15.48	15.54	3,453,257	-0.09(-0.56%)
Jun 23, 2005	15.50	15.65	15.39	15.62	5,623,735	+0.13(+0.81%)
Jun 22, 2005	15.43	15.53	15.41	15.50	3,434,431	+0.14(+0.92%)
Jun 21, 2005	15.27	15.49	15.23	15.36	8,392,198	+0.02(+0.10%)
Jun 20, 2005	15.31	15.39	15.28	15.34	4,074,776	-0.01(-0.05%)
Jun 17, 2005	15.29	15.40	15.19	15.35	4,299,903	+0.06(+0.40%)
Jun 16, 2005	15.27	15.30	15.16	15.29	2,291,800	+0.02(+0.13%)
Jun 15, 2005	15.36	15.39	15.22	15.27	2,299,905	-0.07(-0.45%)
Jun 14, 2005	15.35	15.43	15.29	15.34	1,799,971	-0.08(-0.50%)
Jun 13, 2005	15.28	15.42	15.22	15.41	1,636,290	+0.10(+0.62%)
Jun 10, 2005	15.26	15.36	15.23	15.32	1,355,469	+0.05(+0.33%)
Jun 09, 2005	15.30	15.30	15.19	15.27	1,782,714	-0.01(-0.08%)
Jun 08, 2005	15.28	15.32	15.22	15.28	2,670,672	+0.10(+0.63%)
Jun 07, 2005	15.20	15.44	15.17	15.18	2,789,380	-0.02(-0.13%)
Jun 06, 2005	15.22	15.23	15.11	15.20	4,080,267	-0.01(-0.08%)
Jun 03, 2005	15.16	15.27	15.14	15.21	2,431,949	+0.05(+0.30%)
Jun 02, 2005	15.22	15.22	15.13	15.17	2,701,265	-0.05(-0.35%)
Jun 01, 2005	15.14	15.27	15.09	15.22	2,985,746	+0.05(+0.33%)
May 31, 2005	15.03	15.22	15.03	15.17	3,916,324	+0.17(+1.15%)
May 27, 2005	14.95	15.03	14.93	15.00	2,457,834	+0.07(+0.44%)
May 26, 2005	14.80	14.98	14.79	14.93	2,857,625	+0.19(+1.30%)
May 25, 2005	14.74	14.85	14.71	14.74	2,500,977	-0.05(-0.34%)
May 24, 2005	14.76	14.85	14.71	14.79	2,636,942	+0.03(+0.23%)
May 23, 2005	14.76	14.79	14.68	14.76	2,733,426	+0.02(+0.13%)
May 20, 2005	14.86	14.86	14.71	14.74	3,150,212	-0.12(-0.80%)
May 19, 2005	14.82	14.90	14.78	14.86	4,828,599	+0.04(+0.26%)
May 18, 2005	14.82	14.87	14.76	14.82	3,210,089	+0.00(+0.00%)
May 17, 2005	14.59	14.88	14.57	14.82	5,671,061	+0.26(+1.76%)
May 16, 2005	14.45	14.59	14.28	14.56	3,057,651	+0.10(+0.69%)
May 13, 2005	14.75	14.78	14.18	14.46	4,888,215	-0.21(-1.43%)
May 12, 2005	15.23	15.23	14.59	14.67	5,379,259	-0.26(-1.74%)
May 11, 2005	14.87	14.99	14.79	14.93	2,435,609	+0.05(+0.33%)
May 10, 2005	14.91	14.97	14.82	14.88	2,833,046	-0.12(-0.79%)
May 09, 2005	14.95	15.00	14.75	15.00	2,805,592	+0.04(+0.26%)
May 06, 2005	14.99	15.08	14.93	14.97	2,260,946	+0.06(+0.39%)
May 05, 2005	15.23	15.24	14.88	14.91	3,844,158	-0.20(-1.32%)
May 04, 2005	15.39	15.42	14.89	15.11	5,598,895	-0.37(-2.42%)
May 03, 2005	15.49	15.58	15.38	15.48	2,069,026	+0.03(+0.17%)
May 02, 2005	15.48	15.57	15.32	15.45	1,722,837	+0.01(+0.07%)
Apr 29, 2005	15.01	15.47	14.95	15.44	2,753,820	+0.46(+3.06%)
Apr 28, 2005	15.28	15.28	14.95	14.98	1,829,256	-0.29(-1.93%)
Apr 27, 2005	15.30	15.42	15.16	15.28	1,943,258	+0.02(+0.13%)
Apr 26, 2005	15.23	15.38	15.14	15.26	2,361,090	-0.04(-0.25%)
Apr 25, 2005	15.30	15.39	15.23	15.30	2,180,151	+0.06(+0.40%)
Apr 22, 2005	15.13	15.30	15.12	15.24	1,849,651	+0.05(+0.35%)
Apr 21, 2005	14.86	15.18	14.80	15.18	2,396,911	+0.41(+2.74%)
Apr 20, 2005	15.18	15.20	14.78	14.78	2,734,994	-0.44(-2.91%)
Apr 19, 2005	14.84	15.23	14.84	15.22	1,719,176	+0.38(+2.55%)
Apr 18, 2005	14.78	14.89	14.63	14.84	2,531,046	+0.07(+0.47%)
Apr 15, 2005	15.09	15.19	14.77	14.77	2,505,422	-0.38(-2.50%)
Apr 14, 2005	15.38	15.43	15.15	15.15	2,100,664	-0.26(-1.71%)
Apr 13, 2005	15.56	15.56	15.39	15.42	1,902,730	-0.18(-1.15%)
Apr 12, 2005	15.39	15.64	15.28	15.60	2,987,053	+0.21(+1.37%)
Apr 11, 2005	15.39	15.43	15.28	15.39	1,956,070	+0.00(+0.00%)
Apr 08, 2005	15.52	15.55	15.34	15.39	1,138,971	-0.13(-0.86%)
Apr 07, 2005	15.47	15.58	15.41	15.52	1,576,413	+0.05(+0.30%)
Apr 06, 2005	15.45	15.63	15.42	15.47	1,974,373	+0.04(+0.27%)
Apr 05, 2005	15.29	15.49	15.26	15.43	1,400,704	+0.13(+0.88%)
Apr 04, 2005	15.31	15.34	15.11	15.30	1,782,976	-0.02(-0.10%)
Apr 01, 2005	15.30	15.41	15.20	15.31	2,573,143	+0.08(+0.50%)
Mar 31, 2005	15.05	15.28	15.03	15.24	2,058,567	+0.21(+1.37%)
Mar 30, 2005	14.93	15.10	14.85	15.03	4,307,747	+0.14(+0.95%)
Mar 29, 2005	15.13	15.20	14.89	14.89	3,008,755	-0.26(-1.74%)
Mar 28, 2005	15.11	15.26	15.10	15.15	1,747,677	+0.06(+0.43%)
Mar 24, 2005	15.00	15.20	14.97	15.09	2,261,992	+0.08(+0.56%)
Mar 23, 2005	15.02	15.06	14.74	15.00	4,353,243	-0.09(-0.58%)
Mar 22, 2005	15.50	15.58	15.05	15.09	8,143,277	-0.52(-3.36%)
Mar 21, 2005	15.51	15.63	15.44	15.62	3,141,321	+0.10(+0.67%)
Mar 18, 2005	15.60	15.64	15.38	15.51	4,233,751	-0.09(-0.56%)
Mar 17, 2005	15.50	15.68	15.49	15.60	2,374,163	+0.14(+0.92%)
Mar 16, 2005	15.55	15.62	15.43	15.46	2,860,762	-0.09(-0.59%)
Mar 15, 2005	15.70	15.78	15.50	15.55	2,201,853	-0.12(-0.76%)
Mar 14, 2005	15.22	15.67	15.20	15.67	3,796,570	+0.37(+2.45%)
Mar 11, 2005	15.43	15.56	15.29	15.29	2,570,529	-0.27(-1.74%)
Mar 10, 2005	15.64	15.64	15.38	15.57	4,637,986	-0.06(-0.37%)
Mar 09, 2005	15.85	15.91	15.61	15.62	3,393,642	-0.40(-2.48%)
Mar 08, 2005	16.13	16.27	15.96	16.02	5,363,570	-0.11(-0.69%)
Mar 07, 2005	15.69	16.13	15.69	16.13	5,560,981	+0.51(+3.26%)
Mar 04, 2005	15.38	15.70	15.38	15.62	2,232,707	+0.25(+1.64%)
Mar 03, 2005	15.51	15.55	15.26	15.37	3,010,063	-0.08(-0.50%)
Mar 02, 2005	15.41	15.56	15.33	15.45	1,816,967	-0.03(-0.22%)
Mar 01, 2005	15.30	15.58	15.30	15.48	5,000,386	+0.18(+1.20%)
Feb 28, 2005	15.14	15.43	15.14	15.30	3,418,482	+0.14(+0.91%)
Feb 25, 2005	15.09	15.26	15.01	15.16	4,823,631	+0.02(+0.15%)
Feb 24, 2005	15.17	15.20	15.11	15.14	4,783,626	-0.03(-0.18%)
Feb 23, 2005	15.20	15.29	15.11	15.16	7,446,454	+0.14(+0.94%)
Feb 22, 2005	15.11	15.17	14.98	15.02	6,408,673	-0.08(-0.56%)
Feb 18, 2005	15.30	15.30	15.06	15.11	4,179,887	-0.19(-1.25%)
Feb 17, 2005	15.41	15.46	15.26	15.30	3,025,751	-0.13(-0.82%)
Feb 16, 2005	15.32	15.43	15.30	15.42	1,888,872	+0.10(+0.67%)
Feb 15, 2005	15.49	15.50	15.29	15.32	2,765,587	-0.17(-1.09%)
Feb 14, 2005	15.46	15.58	15.36	15.49	2,480,321	+0.08(+0.52%)
Feb 11, 2005	15.31	15.53	15.26	15.41	2,708,847	+0.15(+0.95%)
Feb 10, 2005	15.22	15.32	15.14	15.26	3,986,137	+0.15(+1.01%)
Feb 09, 2005	15.11	15.24	15.00	15.11	3,587,131	+0.05(+0.33%)
Feb 08, 2005	15.20	15.24	14.95	15.06	4,408,414	+0.15(+0.97%)
Feb 07, 2005	14.88	14.95	14.82	14.92	3,828,469	+0.03(+0.23%)
Feb 04, 2005	14.49	14.88	14.49	14.88	3,055,559	+0.34(+2.31%)
Feb 03, 2005	14.38	14.56	14.28	14.54	2,002,612	+0.11(+0.74%)
Feb 02, 2005	14.29	14.45	14.23	14.44	2,203,945	+0.15(+1.02%)
Feb 01, 2005	14.21	14.32	14.14	14.29	2,199,762	+0.06(+0.40%)
Jan 31, 2005	14.12	14.25	14.09	14.23	1,966,529	+0.12(+0.87%)
Jan 28, 2005	14.14	14.14	13.92	14.11	2,069,810	-0.02(-0.14%)
Jan 27, 2005	14.06	14.14	13.98	14.13	4,297,550	+0.09(+0.65%)
Jan 26, 2005	13.86	14.07	13.81	14.04	2,535,753	+0.16(+1.19%)
Jan 25, 2005	13.93	14.01	13.84	13.88	2,113,214	+0.02(+0.17%)
Jan 24, 2005	13.78	13.96	13.77	13.85	1,216,366	+0.07(+0.47%)
Jan 21, 2005	13.89	13.97	13.78	13.79	1,424,759	-0.15(-1.07%)
Jan 20, 2005	13.94	14.00	13.86	13.94	1,873,706	-0.03(-0.22%)
Jan 19, 2005	14.08	14.09	13.94	13.97	1,761,796	-0.07(-0.52%)
Jan 18, 2005	13.86	14.17	13.86	14.04	2,317,162	+0.13(+0.91%)
Jan 14, 2005	13.80	13.93	13.71	13.91	1,186,820	+0.16(+1.17%)
Jan 13, 2005	13.73	13.81	13.65	13.75	1,564,385	+0.05(+0.33%)
Jan 12, 2005	13.85	13.85	13.59	13.71	2,236,891	-0.10(-0.75%)
Jan 11, 2005	13.86	13.89	13.73	13.81	1,280,950	-0.02(-0.11%)
Jan 10, 2005	13.79	13.88	13.79	13.83	1,691,460	+0.04(+0.28%)
Jan 07, 2005	13.79	13.86	13.75	13.79	7,053,724	-0.01(-0.06%)
Jan 06, 2005	13.77	13.79	13.65	13.79	2,197,408	+0.12(+0.90%)
Jan 05, 2005	13.81	13.85	13.62	13.67	2,214,143	-0.18(-1.27%)
Jan 04, 2005	13.84	13.97	13.81	13.85	2,489,472	-0.03(-0.25%)
Jan 03, 2005	14.00	14.06	13.81	13.88	1,680,217	-0.15(-1.04%)
Dec 31, 2004	14.04	14.12	14.02	14.03	2,328,929	-0.05(-0.35%)
Dec 30, 2004	14.02	14.11	14.02	14.08	1,028,891	+0.02(+0.14%)
Dec 29, 2004	14.12	14.16	14.00	14.06	1,167,210	-0.05(-0.38%)
Dec 28, 2004	14.00	14.15	13.98	14.11	1,594,977	+0.06(+0.41%)
Dec 27, 2004	14.16	14.17	14.02	14.06	1,163,549	-0.15(-1.08%)
Dec 23, 2004	14.20	14.23	14.12	14.21	841,677	-0.02(-0.13%)
Dec 22, 2004	14.19	14.28	14.16	14.23	1,992,676	+0.09(+0.62%)
Dec 21, 2004	14.19	14.29	14.11	14.14	2,960,906	-0.05(-0.35%)
Dec 20, 2004	14.08	14.28	14.02	14.19	3,464,762	+0.04(+0.27%)
Dec 17, 2004	13.79	14.16	13.79	14.15	3,724,665	+0.26(+1.87%)
Dec 16, 2004	13.86	13.94	13.65	13.89	2,375,209	+0.06(+0.44%)
Dec 15, 2004	13.71	13.84	13.71	13.83	1,400,965	+0.04(+0.31%)
Dec 14, 2004	13.75	13.79	13.61	13.79	1,276,766	+0.03(+0.25%)
Dec 13, 2004	13.62	13.75	13.50	13.75	1,189,435	+0.21(+1.58%)
Dec 10, 2004	13.85	13.85	13.34	13.54	1,799,187	-0.07(-0.51%)
Dec 09, 2004	13.58	13.73	13.56	13.61	1,862,986	-0.00(-0.03%)
Dec 08, 2004	13.61	13.71	13.60	13.61	1,825,595	-0.07(-0.53%)
Dec 07, 2004	13.73	13.89	13.66	13.68	1,959,469	-0.14(-1.02%)
Dec 06, 2004	13.80	13.89	13.77	13.83	2,728,719	-0.06(-0.41%)
Dec 03, 2004	13.77	13.91	13.60	13.88	3,741,661	+0.00(+0.00%)
Dec 02, 2004	13.98	14.05	13.80	13.88	2,295,460	-0.16(-1.12%)