Sempra Energy (NY: SRE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2002	7.336	7.384	7.257	7.343	1,097,167	+0.05(+0.74%)
Nov 27, 2002	7.276	7.346	7.225	7.289	1,865,531	+0.01(+0.17%)
Nov 26, 2002	7.289	7.314	7.222	7.276	2,329,705	+0.02(+0.31%)
Nov 25, 2002	7.324	7.384	7.194	7.254	2,372,935	-0.07(-0.95%)
Nov 22, 2002	7.241	7.352	7.137	7.324	3,917,237	+0.16(+2.21%)
Nov 21, 2002	7.004	7.273	7.004	7.165	3,100,593	+0.13(+1.85%)
Nov 20, 2002	6.940	7.127	6.928	7.035	1,711,227	+0.08(+1.09%)
Nov 19, 2002	6.988	7.035	6.890	6.959	1,726,689	-0.03(-0.41%)
Nov 18, 2002	7.019	7.099	6.975	6.988	1,442,063	-0.03(-0.45%)
Nov 15, 2002	6.934	7.130	6.934	7.019	2,443,618	+0.09(+1.23%)
Nov 14, 2002	6.671	6.934	6.671	6.934	2,229,044	+0.26(+3.94%)
Nov 13, 2002	6.668	6.741	6.598	6.671	2,653,144	-0.00(-0.05%)
Nov 12, 2002	6.924	7.016	6.661	6.674	4,786,892	-0.23(-3.35%)
Nov 11, 2002	6.829	6.947	6.769	6.905	1,507,382	+0.02(+0.28%)
Nov 08, 2002	6.943	7.064	6.820	6.886	2,704,894	-0.09(-1.27%)
Nov 07, 2002	7.254	7.270	6.962	6.975	2,878,446	-0.28(-3.84%)
Nov 06, 2002	7.083	7.257	7.045	7.254	4,110,669	+0.17(+2.46%)
Nov 05, 2002	7.321	7.321	7.032	7.080	3,918,183	-0.24(-3.29%)
Nov 04, 2002	7.168	7.419	7.146	7.321	3,690,672	+0.22(+3.17%)
Nov 01, 2002	6.991	7.127	6.899	7.096	2,708,365	+0.08(+1.13%)
Oct 31, 2002	6.994	7.051	6.924	7.016	3,897,988	+0.02(+0.32%)
Oct 30, 2002	6.826	6.997	6.814	6.994	2,005,951	+0.18(+2.70%)
Oct 29, 2002	6.766	6.829	6.706	6.810	2,922,308	+0.04(+0.61%)
Oct 28, 2002	6.576	6.801	6.566	6.769	2,958,596	+0.26(+3.99%)
Oct 25, 2002	6.528	6.573	6.370	6.509	2,890,437	-0.02(-0.29%)
Oct 24, 2002	6.592	6.639	6.516	6.528	4,003,697	+0.01(+0.15%)
Oct 23, 2002	6.408	6.604	6.408	6.519	4,247,933	+0.11(+1.78%)
Oct 22, 2002	6.199	6.592	6.180	6.405	6,983,435	+0.21(+3.32%)
Oct 21, 2002	5.752	6.199	5.704	6.199	6,357,384	+0.51(+9.03%)
Oct 18, 2002	5.758	5.758	5.612	5.685	4,446,730	-0.06(-1.10%)
Oct 17, 2002	5.625	5.831	5.593	5.749	3,241,644	+0.12(+2.08%)
Oct 16, 2002	5.831	5.844	5.574	5.631	7,117,544	-0.20(-3.42%)
Oct 15, 2002	5.942	5.990	5.774	5.831	3,583,069	-0.02(-0.27%)
Oct 14, 2002	5.704	5.875	5.657	5.847	3,966,462	+0.00(+0.00%)
Oct 11, 2002	5.910	6.005	5.777	5.847	2,964,591	+0.02(+0.27%)
Oct 10, 2002	5.397	5.945	5.292	5.831	7,093,562	+0.43(+8.04%)
Oct 09, 2002	5.879	5.879	5.397	5.397	10,792,439	-0.48(-8.19%)
Oct 08, 2002	6.085	6.085	5.609	5.879	8,811,101	-0.21(-3.39%)
Oct 07, 2002	6.104	6.297	6.040	6.085	3,554,670	-0.02(-0.31%)
Oct 04, 2002	6.243	6.246	5.993	6.104	5,748,057	-0.19(-2.97%)
Oct 03, 2002	6.427	6.512	6.240	6.291	4,180,405	-0.15(-2.36%)
Oct 02, 2002	6.440	6.528	6.402	6.443	4,266,235	-0.00(-0.05%)
Oct 01, 2002	6.227	6.465	6.142	6.446	3,643,655	+0.22(+3.51%)
Sep 30, 2002	6.075	6.306	5.955	6.227	2,555,639	+0.10(+1.55%)
Sep 27, 2002	6.205	6.306	6.097	6.132	2,688,485	-0.08(-1.28%)
Sep 26, 2002	6.021	6.240	5.983	6.211	3,360,606	+0.19(+3.16%)
Sep 25, 2002	5.942	6.085	5.901	6.021	4,781,528	+0.19(+3.26%)
Sep 24, 2002	5.990	6.040	5.768	5.831	4,309,150	-0.23(-3.87%)
Sep 23, 2002	6.211	6.240	5.983	6.066	4,854,420	-0.21(-3.38%)
Sep 20, 2002	6.379	6.379	6.180	6.278	3,846,869	-0.10(-1.54%)
Sep 19, 2002	6.528	6.544	6.373	6.376	3,279,195	-0.18(-2.80%)
Sep 18, 2002	6.449	6.649	6.338	6.560	3,639,237	+0.02(+0.24%)
Sep 17, 2002	6.775	6.829	6.519	6.544	3,298,759	-0.23(-3.37%)
Sep 16, 2002	6.801	6.814	6.703	6.772	1,700,814	-0.11(-1.57%)
Sep 13, 2002	6.734	6.909	6.687	6.880	1,728,898	+0.12(+1.78%)
Sep 12, 2002	6.956	6.975	6.734	6.760	1,899,926	-0.20(-2.87%)
Sep 11, 2002	6.972	7.032	6.877	6.959	3,516,804	+0.15(+2.23%)
Sep 10, 2002	7.130	7.130	6.766	6.807	3,100,278	-0.31(-4.32%)
Sep 09, 2002	7.146	7.172	6.997	7.115	2,368,833	-0.03(-0.49%)
Sep 06, 2002	7.273	7.289	7.111	7.149	2,313,296	+0.05(+0.67%)
Sep 05, 2002	7.384	7.387	7.004	7.102	5,033,337	-0.31(-4.19%)
Sep 04, 2002	7.397	7.450	7.203	7.412	4,335,656	-0.00(-0.04%)