Sempra Energy (NY: SRE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	20.53	20.77	20.45	20.74	2,742,183	+0.18(+0.87%)
Nov 27, 2009	20.70	20.75	20.41	20.56	1,164,081	-0.45(-2.14%)
Nov 25, 2009	20.92	21.07	20.77	21.01	2,522,458	+0.14(+0.67%)
Nov 24, 2009	20.67	20.88	20.50	20.87	3,350,610	+0.27(+1.31%)
Nov 23, 2009	20.47	20.75	20.41	20.60	3,132,322	+0.32(+1.58%)
Nov 20, 2009	20.31	20.31	20.14	20.28	3,354,689	-0.08(-0.38%)
Nov 19, 2009	20.57	20.57	20.21	20.36	2,555,164	-0.24(-1.16%)
Nov 18, 2009	20.64	20.71	20.44	20.59	2,440,341	-0.07(-0.36%)
Nov 17, 2009	20.52	20.70	20.50	20.67	2,510,120	+0.11(+0.53%)
Nov 16, 2009	20.46	20.62	20.42	20.56	3,448,537	+0.18(+0.86%)
Nov 13, 2009	20.20	20.44	20.08	20.38	3,866,119	+0.21(+1.06%)
Nov 12, 2009	20.53	20.61	20.08	20.17	3,684,684	-0.43(-2.08%)
Nov 11, 2009	20.71	20.77	20.46	20.60	2,744,071	+0.05(+0.23%)
Nov 10, 2009	20.29	20.67	20.22	20.55	3,201,107	+0.28(+1.39%)
Nov 09, 2009	19.88	20.32	19.69	20.27	4,375,379	+0.46(+2.34%)
Nov 06, 2009	19.83	19.89	19.08	19.81	5,475,992	-0.10(-0.49%)
Nov 05, 2009	19.61	19.97	19.58	19.90	3,393,381	+0.38(+1.94%)
Nov 04, 2009	19.44	19.81	19.42	19.52	3,470,819	+0.16(+0.81%)
Nov 03, 2009	19.33	19.38	19.11	19.37	6,034,560	-0.06(-0.32%)
Nov 02, 2009	20.18	20.18	19.20	19.43	10,251,112	-0.65(-3.23%)
Oct 30, 2009	20.32	20.42	20.06	20.08	5,401,627	-0.28(-1.38%)
Oct 29, 2009	20.07	20.38	20.00	20.36	3,008,100	+0.34(+1.68%)
Oct 28, 2009	20.22	20.27	19.99	20.02	4,215,455	-0.17(-0.85%)
Oct 27, 2009	20.33	20.48	20.15	20.20	3,380,328	+0.00(+0.02%)
Oct 26, 2009	20.64	20.80	20.13	20.19	4,231,603	-0.39(-1.90%)
Oct 23, 2009	20.65	20.70	20.48	20.58	2,881,556	-0.28(-1.33%)
Oct 22, 2009	20.68	20.91	20.59	20.86	2,564,343	+0.16(+0.75%)
Oct 21, 2009	20.73	20.96	20.66	20.70	2,878,195	-0.05(-0.24%)
Oct 20, 2009	20.68	20.77	20.64	20.75	2,605,697	-0.14(-0.69%)
Oct 19, 2009	20.64	20.98	20.57	20.90	2,512,003	+0.25(+1.21%)
Oct 16, 2009	20.57	20.72	20.47	20.65	2,436,677	-0.02(-0.11%)
Oct 15, 2009	20.33	20.67	20.33	20.67	2,695,396	+0.11(+0.55%)
Oct 14, 2009	20.63	20.68	20.45	20.56	2,282,531	+0.04(+0.19%)
Oct 13, 2009	20.47	20.59	20.34	20.52	3,442,177	+0.03(+0.15%)
Oct 12, 2009	20.56	20.74	20.42	20.49	2,921,988	+0.15(+0.73%)
Oct 09, 2009	20.09	20.39	20.03	20.34	3,591,836	+0.25(+1.26%)
Oct 08, 2009	19.92	20.11	19.85	20.09	3,673,845	+0.20(+0.98%)
Oct 07, 2009	19.87	19.91	19.71	19.89	2,534,422	+0.04(+0.22%)
Oct 06, 2009	19.82	20.02	19.69	19.85	4,086,841	+0.05(+0.28%)
Oct 05, 2009	19.49	19.90	19.37	19.79	3,691,382	+0.33(+1.70%)
Oct 02, 2009	19.27	19.63	19.27	19.46	5,141,823	+0.00(+0.02%)
Oct 01, 2009	19.41	19.55	19.34	19.46	4,868,206	+0.02(+0.10%)
Sep 30, 2009	19.57	19.59	19.35	19.44	3,538,892	-0.14(-0.70%)
Sep 29, 2009	19.61	19.64	19.37	19.58	2,966,612	-0.12(-0.63%)
Sep 28, 2009	19.38	19.75	19.38	19.70	2,073,553	+0.35(+1.79%)
Sep 25, 2009	19.43	19.51	19.33	19.35	2,637,786	-0.12(-0.62%)
Sep 24, 2009	19.54	19.70	19.40	19.47	3,064,670	-0.07(-0.36%)
Sep 23, 2009	19.70	19.93	19.49	19.54	2,532,828	-0.08(-0.40%)
Sep 22, 2009	19.89	19.89	19.58	19.62	2,287,505	-0.17(-0.86%)
Sep 21, 2009	19.76	19.88	19.54	19.79	3,977,245	-0.00(-0.02%)
Sep 18, 2009	20.13	20.13	19.68	19.80	4,043,066	-0.05(-0.27%)
Sep 17, 2009	19.66	19.92	19.60	19.85	5,794,781	+0.53(+2.74%)
Sep 16, 2009	19.36	19.71	19.24	19.32	4,914,758	-0.05(-0.26%)
Sep 15, 2009	19.20	19.40	19.13	19.37	4,397,735	+0.18(+0.95%)
Sep 14, 2009	19.00	19.26	18.83	19.19	4,135,389	+0.18(+0.94%)
Sep 11, 2009	18.86	19.09	18.79	19.01	5,011,608	+0.19(+0.99%)
Sep 10, 2009	18.80	18.88	18.70	18.82	3,743,436	-0.04(-0.23%)
Sep 09, 2009	19.05	19.15	18.84	18.87	4,165,934	-0.16(-0.84%)
Sep 08, 2009	19.32	19.32	19.02	19.03	5,375,714	-0.19(-0.99%)
Sep 04, 2009	19.13	19.24	18.99	19.22	2,202,405	+0.14(+0.71%)
Sep 03, 2009	19.15	19.23	18.98	19.08	3,229,185	-0.04(-0.22%)
Sep 02, 2009	19.34	19.34	19.12	19.12	5,366,202	-0.20(-1.03%)
Sep 01, 2009	19.41	19.54	19.29	19.32	4,898,813	-0.18(-0.94%)
Aug 31, 2009	19.69	19.75	19.44	19.50	2,815,800	-0.30(-1.51%)
Aug 28, 2009	19.92	19.99	19.71	19.80	3,005,547	-0.03(-0.16%)
Aug 27, 2009	19.96	19.96	19.74	19.83	2,721,332	-0.15(-0.76%)
Aug 26, 2009	19.96	20.10	19.81	19.99	3,190,275	-0.05(-0.23%)
Aug 25, 2009	19.96	20.19	19.96	20.03	3,628,583	+0.11(+0.57%)
Aug 24, 2009	19.98	20.12	19.89	19.92	2,520,821	-0.10(-0.50%)
Aug 21, 2009	19.78	20.08	19.68	20.02	3,531,547	+0.33(+1.66%)
Aug 20, 2009	19.61	19.76	19.48	19.69	4,775,762	+0.06(+0.30%)
Aug 19, 2009	19.43	19.68	19.36	19.64	3,734,338	+0.08(+0.40%)
Aug 18, 2009	19.57	19.63	19.38	19.56	2,776,067	-0.01(-0.05%)
Aug 17, 2009	19.77	19.80	19.52	19.57	3,207,651	-0.30(-1.51%)
Aug 14, 2009	19.96	19.99	19.62	19.87	1,491,188	-0.07(-0.33%)
Aug 13, 2009	20.09	20.12	19.78	19.94	2,630,372	-0.11(-0.56%)
Aug 12, 2009	19.89	20.22	19.75	20.05	3,769,099	+0.20(+1.02%)
Aug 11, 2009	19.71	19.92	19.61	19.85	4,641,967	+0.05(+0.27%)
Aug 10, 2009	19.56	19.80	19.42	19.79	3,253,619	+0.12(+0.61%)
Aug 07, 2009	19.73	19.83	19.53	19.67	3,803,194	+0.03(+0.18%)
Aug 06, 2009	19.92	19.96	19.59	19.64	3,992,473	-0.28(-1.42%)
Aug 05, 2009	20.22	20.39	19.76	19.92	3,314,826	-0.38(-1.88%)
Aug 04, 2009	20.36	20.43	20.20	20.30	2,362,026	-0.05(-0.27%)
Aug 03, 2009	20.45	20.60	19.97	20.36	3,353,504	-0.03(-0.13%)
Jul 31, 2009	20.18	20.58	19.73	20.38	3,334,359	-0.04(-0.17%)
Jul 30, 2009	20.35	20.59	20.29	20.42	3,757,393	+0.26(+1.29%)
Jul 29, 2009	20.10	20.25	19.80	20.16	2,117,336	-0.02(-0.10%)
Jul 28, 2009	20.32	20.36	20.05	20.18	2,643,468	-0.22(-1.07%)
Jul 27, 2009	20.26	20.48	20.17	20.39	2,751,561	+0.17(+0.83%)
Jul 24, 2009	19.82	20.32	19.82	20.23	5,581	+0.26(+1.30%)
Jul 23, 2009	19.31	20.10	19.31	19.97	6,092,675	+0.65(+3.38%)
Jul 22, 2009	19.41	19.46	19.22	19.31	3,067,996	-0.07(-0.36%)
Jul 21, 2009	19.31	19.41	19.10	19.38	2,879,931	+0.23(+1.20%)
Jul 20, 2009	19.08	19.17	18.91	19.15	2,938,869	+0.14(+0.72%)
Jul 17, 2009	19.09	19.09	18.78	19.02	2,913,875	-0.03(-0.14%)
Jul 16, 2009	19.02	19.09	18.83	19.05	2,293,290	+0.01(+0.04%)
Jul 15, 2009	18.94	19.05	18.78	19.04	3,195,931	+0.26(+1.37%)
Jul 14, 2009	18.73	18.82	18.55	18.78	2,170,988	+0.04(+0.19%)
Jul 13, 2009	18.39	18.77	18.38	18.75	2,564,526	+0.26(+1.41%)
Jul 10, 2009	18.44	18.56	18.30	18.49	1,887,915	-0.11(-0.59%)
Jul 09, 2009	18.70	18.75	18.42	18.59	1,937,585	-0.02(-0.08%)
Jul 08, 2009	18.77	18.82	18.44	18.61	2,537,448	-0.05(-0.25%)
Jul 07, 2009	19.21	19.21	18.65	18.66	2,732,776	-0.56(-2.91%)
Jul 06, 2009	18.79	19.28	18.75	19.22	3,343,861	+0.30(+1.56%)
Jul 02, 2009	19.01	19.01	18.72	18.92	6,074,150	-0.43(-2.23%)
Jul 01, 2009	19.36	19.67	19.28	19.35	4,528,497	+0.06(+0.30%)
Jun 30, 2009	19.57	19.65	19.07	19.29	3,570,486	-0.45(-2.30%)
Jun 29, 2009	19.33	19.79	19.24	19.75	3,981,870	+0.39(+2.03%)
Jun 26, 2009	19.22	19.41	19.11	19.36	4,501,494	+0.12(+0.63%)
Jun 25, 2009	18.97	19.31	18.93	19.24	3,517,909	+0.28(+1.46%)
Jun 24, 2009	18.97	19.11	18.88	18.96	3,024,839	+0.05(+0.27%)
Jun 23, 2009	19.28	19.28	18.85	18.91	3,842,966	-0.38(-1.98%)
Jun 22, 2009	18.98	19.41	18.91	19.29	5,140,562	+0.30(+1.60%)
Jun 19, 2009	19.33	19.38	18.89	18.99	5,242,534	-0.16(-0.85%)
Jun 18, 2009	18.75	19.22	18.66	19.15	3,485,327	+0.38(+2.05%)
Jun 17, 2009	18.83	18.98	18.61	18.77	4,079,512	-0.09(-0.48%)
Jun 16, 2009	18.81	19.01	18.78	18.86	4,064,368	+0.05(+0.27%)
Jun 15, 2009	18.79	18.92	18.50	18.81	4,454,646	-0.18(-0.96%)
Jun 12, 2009	18.63	19.03	18.45	18.99	2,772,418	+0.24(+1.26%)
Jun 11, 2009	18.18	18.97	18.18	18.75	3,753,203	+0.31(+1.68%)
Jun 10, 2009	18.42	18.68	18.26	18.44	5,633,357	+0.16(+0.87%)
Jun 09, 2009	18.42	18.55	18.22	18.28	3,811,807	-0.04(-0.21%)
Jun 08, 2009	18.05	18.45	17.96	18.32	5,971,342	+0.26(+1.46%)
Jun 05, 2009	18.06	18.20	17.77	18.06	2,435,528	+0.06(+0.32%)
Jun 04, 2009	17.98	18.02	17.86	18.00	2,425,779	+0.14(+0.80%)
Jun 03, 2009	18.05	18.08	17.65	17.86	3,250,524	-0.23(-1.28%)
Jun 02, 2009	18.04	18.16	17.90	18.09	4,922,315	+0.03(+0.15%)
Jun 01, 2009	17.87	18.17	17.87	18.06	4,162,604	+0.38(+2.12%)
May 29, 2009	17.84	17.85	17.43	17.69	4,827,359	-0.10(-0.59%)
May 28, 2009	17.59	17.89	17.51	17.79	2,898,952	+0.27(+1.52%)
May 27, 2009	18.00	18.03	17.49	17.53	3,517,480	-0.50(-2.79%)
May 26, 2009	17.27	18.10	17.23	18.03	4,955,907	+0.77(+4.49%)
May 22, 2009	17.23	17.46	17.14	17.25	2,658,493	+0.02(+0.13%)
May 21, 2009	17.23	17.37	17.15	17.23	3,577,135	-0.19(-1.09%)
May 20, 2009	17.75	17.83	17.41	17.42	3,168,093	-0.23(-1.32%)
May 19, 2009	17.24	17.71	17.20	17.65	4,847,598	+0.46(+2.66%)
May 18, 2009	17.28	17.42	17.03	17.20	5,107,143	+0.06(+0.36%)
May 15, 2009	17.27	17.35	17.01	17.13	3,851,382	-0.22(-1.27%)
May 14, 2009	17.40	17.50	17.06	17.35	4,294,076	-0.05(-0.27%)
May 13, 2009	17.66	17.72	17.30	17.40	4,135,448	-0.39(-2.20%)
May 12, 2009	17.81	17.92	17.65	17.79	5,937,727	-0.01(-0.07%)
May 11, 2009	17.77	18.02	17.66	17.80	2,845,020	-0.16(-0.91%)
May 08, 2009	17.96	18.26	17.84	17.97	4,003,964	+0.25(+1.42%)
May 07, 2009	17.86	17.94	17.44	17.71	5,292,694	-0.02(-0.11%)
May 06, 2009	17.89	18.23	17.62	17.73	6,453,516	-0.63(-3.42%)
May 05, 2009	19.32	19.32	18.15	18.36	4,461,593	-0.36(-1.94%)
May 04, 2009	18.27	18.73	18.06	18.73	4,460,771	+0.57(+3.11%)
May 01, 2009	17.81	18.16	17.80	18.16	2,085,900	+0.34(+1.91%)
Apr 30, 2009	17.87	18.06	17.77	17.82	4,538,809	+0.08(+0.44%)
Apr 29, 2009	17.57	17.85	17.42	17.74	2,857,672	+0.23(+1.33%)
Apr 28, 2009	17.34	17.66	17.21	17.51	2,229,017	+0.08(+0.47%)
Apr 27, 2009	17.23	17.61	17.18	17.43	2,752,540	-0.01(-0.04%)
Apr 24, 2009	17.52	17.62	17.26	17.44	2,421,442	+0.02(+0.13%)
Apr 23, 2009	17.45	17.65	17.22	17.41	3,416,749	-0.01(-0.07%)
Apr 22, 2009	17.57	17.69	17.28	17.42	3,345,121	-0.24(-1.34%)
Apr 21, 2009	17.49	17.69	17.40	17.66	3,328,957	+0.12(+0.66%)
Apr 20, 2009	17.84	17.85	17.54	17.54	3,409,973	-0.43(-2.37%)
Apr 17, 2009	17.98	18.09	17.87	17.97	3,835,389	+0.07(+0.41%)
Apr 16, 2009	17.86	18.02	17.65	17.90	4,606,057	+0.22(+1.27%)
Apr 15, 2009	17.32	17.68	17.32	17.67	2,552,950	+0.28(+1.63%)
Apr 14, 2009	17.66	17.76	17.37	17.39	3,602,168	-0.41(-2.33%)
Apr 13, 2009	17.70	17.89	17.44	17.80	3,463,290	-0.06(-0.33%)
Apr 09, 2009	17.96	18.12	17.65	17.86	3,968,825	+0.26(+1.45%)
Apr 08, 2009	17.48	17.66	17.25	17.61	3,478,457	+0.16(+0.93%)
Apr 07, 2009	17.42	17.68	17.17	17.44	5,562,731	-0.22(-1.25%)
Apr 06, 2009	18.04	18.13	17.53	17.66	8,055,905	-0.48(-2.63%)
Apr 03, 2009	18.14	18.35	17.94	18.14	3,359,666	+0.00(+0.00%)
Apr 02, 2009	18.47	18.47	17.78	18.14	5,801,370	+0.05(+0.28%)
Apr 01, 2009	17.83	18.20	17.68	18.09	6,738,705	+0.19(+1.04%)
Mar 31, 2009	17.50	18.18	17.38	17.90	8,075,034	+0.52(+2.98%)
Mar 30, 2009	17.03	17.42	16.96	17.39	7,700,575	-0.06(-0.35%)
Mar 26, 2009	16.91	17.51	16.51	17.45	9,926,269	+0.82(+4.96%)
Mar 25, 2009	17.11	17.40	15.93	16.62	17,123,538	-0.34(-2.01%)
Mar 24, 2009	17.19	17.39	16.94	16.96	4,032,096	-0.38(-2.19%)
Mar 23, 2009	16.85	17.35	16.79	17.34	5,039,133	+0.77(+4.63%)
Mar 20, 2009	16.83	17.03	16.56	16.58	5,431,854	-0.17(-1.02%)
Mar 19, 2009	16.83	16.87	16.55	16.75	3,923,922	+0.00(+0.01%)
Mar 18, 2009	16.27	16.91	16.11	16.75	5,042,186	+0.42(+2.55%)
Mar 17, 2009	16.03	16.34	15.79	16.33	5,325,255	+0.38(+2.37%)
Mar 16, 2009	15.78	16.23	15.70	15.95	4,035,022	+0.32(+2.02%)
Mar 13, 2009	15.60	15.74	15.45	15.64	0	+0.14(+0.90%)
Mar 12, 2009	15.07	15.59	14.92	15.50	5,348,187	+0.43(+2.84%)
Mar 11, 2009	14.99	15.28	14.92	15.07	6,033,528	+0.19(+1.30%)
Mar 10, 2009	14.44	14.92	14.39	14.88	5,360,061	+0.72(+5.12%)
Mar 09, 2009	14.63	14.68	14.04	14.15	6,050,311	-0.58(-3.92%)
Mar 06, 2009	14.75	15.03	14.29	14.73	0	+0.09(+0.61%)
Mar 05, 2009	14.90	14.92	14.49	14.64	5,902,929	-0.54(-3.53%)
Mar 04, 2009	15.00	15.33	14.83	15.18	4,577,083	-0.05(-0.33%)
Mar 02, 2009	15.80	16.05	15.18	15.23	5,967,192	-0.79(-4.96%)
Feb 27, 2009	16.02	16.46	15.81	16.02	0	-0.28(-1.70%)
Feb 26, 2009	16.23	16.89	16.19	16.30	6,068,286	+0.27(+1.68%)
Feb 25, 2009	15.99	16.33	15.67	16.03	6,645,464	+0.07(+0.43%)
Feb 24, 2009	14.83	16.49	14.74	15.96	10,790,359	+0.86(+5.69%)
Feb 23, 2009	15.18	15.38	14.96	15.10	7,706,881	-0.07(-0.48%)
Feb 20, 2009	15.49	15.83	14.51	15.17	11,828,781	-0.37(-2.40%)
Feb 19, 2009	15.73	15.92	15.46	15.55	6,641,899	-0.10(-0.67%)
Feb 18, 2009	15.95	15.99	15.50	15.65	5,463,399	-0.23(-1.46%)
Feb 17, 2009	16.21	16.40	15.88	15.88	5,948,149	-0.93(-5.55%)
Feb 13, 2009	16.83	17.02	16.75	16.81	3,633,388	-0.04(-0.23%)
Feb 12, 2009	16.82	17.03	16.33	16.85	5,876,934	-0.25(-1.44%)
Feb 11, 2009	17.22	17.28	16.92	17.10	3,774,078	-0.01(-0.05%)
Feb 10, 2009	17.67	17.84	16.99	17.11	5,335,143	-0.74(-4.13%)
Feb 09, 2009	17.84	17.93	17.53	17.84	4,610,473	-0.09(-0.49%)
Feb 06, 2009	17.54	18.01	17.35	17.93	4,485,035	+0.39(+2.24%)
Feb 05, 2009	17.26	17.61	17.11	17.54	3,568,377	+0.18(+1.04%)
Feb 04, 2009	17.42	17.59	17.15	17.36	4,753,693	-0.03(-0.18%)
Feb 03, 2009	17.19	17.50	17.15	17.39	4,267,211	+0.12(+0.71%)
Feb 02, 2009	16.66	17.39	16.64	17.27	3,723,170	+0.37(+2.19%)
Jan 30, 2009	17.54	17.54	16.83	16.90	0	-0.35(-2.06%)
Jan 29, 2009	17.39	17.65	17.17	17.25	3,823,200	-0.29(-1.67%)
Jan 28, 2009	17.63	17.66	17.32	17.54	3,658,173	+0.16(+0.91%)
Jan 27, 2009	17.20	17.59	17.00	17.38	4,107,955	+0.30(+1.78%)
Jan 26, 2009	16.62	17.26	16.61	17.08	4,276,534	+0.44(+2.64%)
Jan 23, 2009	16.55	16.73	16.27	16.64	4,554,485	-0.18(-1.05%)
Jan 22, 2009	16.88	17.11	16.59	16.82	6,542,788	-0.37(-2.15%)
Jan 21, 2009	16.20	17.19	16.07	17.19	9,068,867	+1.06(+6.55%)
Jan 20, 2009	16.73	16.85	16.08	16.13	6,814,861	-0.71(-4.23%)
Jan 16, 2009	16.77	17.09	16.57	16.85	3,999,494	+0.27(+1.60%)
Jan 15, 2009	16.27	16.66	16.06	16.58	4,679,230	+0.29(+1.80%)
Jan 14, 2009	16.12	16.42	16.00	16.29	3,087,788	-0.29(-1.77%)
Jan 13, 2009	16.71	16.80	16.44	16.58	3,976,055	-0.22(-1.28%)
Jan 12, 2009	16.78	17.05	16.68	16.80	3,002,852	-0.00(-0.02%)
Jan 09, 2009	16.86	17.03	16.65	16.80	3,571,346	-0.03(-0.18%)
Jan 08, 2009	16.51	16.85	16.45	16.83	3,919,066	+0.26(+1.56%)
Jan 07, 2009	16.53	16.73	16.48	16.57	4,168,310	-0.26(-1.53%)
Jan 06, 2009	17.03	17.34	16.72	16.83	3,786,300	-0.12(-0.68%)
Jan 05, 2009	16.73	17.02	16.65	16.95	4,108,487	+0.08(+0.50%)
Jan 02, 2009	16.47	16.96	16.25	16.86	0	+0.43(+2.63%)
Jan 01, 2009	16.10	16.53	16.10	16.43	0	+0.00(+0.00%)
Dec 31, 2008	16.10	16.53	16.10	16.43	3,957,318	+0.37(+2.30%)
Dec 30, 2008	15.69	16.06	15.58	16.06	3,175,347	+0.44(+2.79%)
Dec 29, 2008	15.48	15.66	15.37	15.62	2,852,280	+0.13(+0.82%)
Dec 26, 2008	15.41	15.55	15.33	15.50	2,327,177	+0.19(+1.26%)
Dec 24, 2008	15.21	15.38	15.21	15.30	1,578,235	+0.01(+0.08%)
Dec 23, 2008	15.65	15.77	15.22	15.29	3,825,650	-0.30(-1.90%)
Dec 22, 2008	15.76	15.89	15.23	15.59	4,108,463	-0.20(-1.27%)
Dec 19, 2008	15.77	16.09	15.63	15.79	6,177,210	+0.20(+1.27%)
Dec 18, 2008	15.78	16.10	15.47	15.59	7,725,998	-0.27(-1.69%)
Dec 17, 2008	15.96	16.12	15.72	15.86	5,381,723	-0.20(-1.24%)
Dec 16, 2008	16.05	16.27	15.74	16.06	5,403,059	+0.31(+2.00%)
Dec 15, 2008	16.31	16.36	15.51	15.74	5,832,085	-0.54(-3.30%)
Dec 12, 2008	16.02	16.30	15.74	16.28	4,770,606	-0.29(-1.74%)
Dec 11, 2008	16.96	17.33	16.45	16.57	3,746,459	-0.50(-2.92%)
Dec 10, 2008	16.63	17.12	16.60	17.07	3,085,506	+0.55(+3.35%)
Dec 09, 2008	16.50	17.01	16.44	16.52	3,654,997	-0.17(-1.01%)
Dec 08, 2008	17.02	17.20	16.52	16.68	4,494,414	+0.08(+0.51%)
Dec 05, 2008	15.98	16.67	15.41	16.60	4,700,637	+0.38(+2.32%)
Dec 04, 2008	16.86	17.04	15.85	16.22	3,608,321	-0.81(-4.77%)
Dec 03, 2008	16.50	17.11	15.87	17.04	4,669,818	+0.43(+2.61%)
Dec 02, 2008	15.95	16.73	15.92	16.60	6,396,502	+0.87(+5.54%)