Sempra Energy (NY: SRE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2009	22.17	21.92	21.92	21.92	2,396,762	-0.35(-1.58%)
Dec 30, 2009	22.17	22.33	22.09	22.27	2,375,302	+0.11(+0.49%)
Dec 29, 2009	22.05	22.27	22.02	22.17	2,745,902	+0.06(+0.28%)
Dec 28, 2009	22.01	22.10	21.93	22.10	2,050,698	+0.04(+0.19%)
Dec 24, 2009	21.95	22.14	21.95	22.06	941,312	+0.12(+0.53%)
Dec 23, 2009	21.87	21.99	21.72	21.94	3,129,716	+0.13(+0.59%)
Dec 22, 2009	21.59	21.93	21.59	21.82	4,847,223	+0.23(+1.05%)
Dec 21, 2009	21.58	21.75	21.44	21.59	6,515,536	+0.10(+0.45%)
Dec 18, 2009	21.73	21.85	21.37	21.49	7,200,140	-0.11(-0.49%)
Dec 17, 2009	21.79	21.79	21.42	21.60	4,790,676	-0.19(-0.86%)
Dec 16, 2009	21.67	21.81	21.56	21.78	3,562,360	+0.14(+0.63%)
Dec 15, 2009	21.62	21.71	21.57	21.65	2,799,967	-0.13(-0.61%)
Dec 14, 2009	21.77	21.80	21.63	21.78	3,891,664	+0.18(+0.83%)
Dec 11, 2009	21.39	21.72	21.27	21.60	4,011,855	+0.33(+1.56%)
Dec 10, 2009	21.21	21.55	20.92	21.27	7,456,797	+0.25(+1.19%)
Dec 09, 2009	21.41	21.41	20.88	21.02	7,976,422	-0.44(-2.04%)
Dec 08, 2009	21.35	21.52	21.19	21.46	4,769,108	+0.00(+0.00%)
Dec 07, 2009	21.46	21.54	21.28	21.46	3,537,910	+0.06(+0.27%)
Dec 04, 2009	21.37	21.46	21.11	21.40	5,624,216	+0.10(+0.48%)
Dec 03, 2009	21.39	21.45	21.26	21.30	4,141,515	-0.11(-0.53%)
Dec 02, 2009	21.02	21.44	20.96	21.41	4,147,726	+0.41(+1.93%)
Dec 01, 2009	20.86	21.06	20.84	21.00	3,194,040	+0.27(+1.28%)
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%)