Sempra Energy (NY: SRE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2009	14.74	14.90	14.66	14.70	5,500,516	+0.06(+0.44%)
Apr 29, 2009	14.50	14.73	14.38	14.64	3,463,170	+0.19(+1.33%)
Apr 28, 2009	14.30	14.57	14.20	14.45	2,701,313	+0.07(+0.47%)
Apr 27, 2009	14.21	14.53	14.18	14.38	3,335,763	-0.01(-0.04%)
Apr 24, 2009	14.45	14.54	14.24	14.39	2,934,511	+0.02(+0.13%)
Apr 23, 2009	14.40	14.56	14.21	14.37	4,140,708	-0.01(-0.07%)
Apr 22, 2009	14.50	14.60	14.26	14.38	4,053,903	-0.19(-1.34%)
Apr 21, 2009	14.43	14.60	14.36	14.57	4,034,314	+0.10(+0.66%)
Apr 20, 2009	14.72	14.73	14.48	14.48	4,132,496	-0.35(-2.37%)
Apr 17, 2009	14.83	14.93	14.74	14.83	4,648,051	+0.06(+0.41%)
Apr 16, 2009	14.74	14.87	14.56	14.77	5,582,013	+0.19(+1.27%)
Apr 15, 2009	14.29	14.59	14.29	14.58	3,093,883	+0.23(+1.63%)
Apr 14, 2009	14.57	14.66	14.34	14.35	4,365,415	-0.34(-2.33%)
Apr 13, 2009	14.60	14.76	14.39	14.69	4,197,110	-0.05(-0.32%)
Apr 09, 2009	14.82	14.95	14.56	14.74	4,809,761	+0.21(+1.45%)
Apr 08, 2009	14.43	14.58	14.24	14.53	4,215,492	+0.13(+0.93%)
Apr 07, 2009	14.38	14.59	14.17	14.39	6,741,392	-0.18(-1.25%)
Apr 06, 2009	14.89	14.96	14.46	14.58	9,762,833	-0.39(-2.63%)
Apr 03, 2009	14.97	15.14	14.80	14.97	4,071,530	+0.00(+0.00%)
Apr 02, 2009	15.24	15.24	14.67	14.97	7,030,595	+0.04(+0.28%)
Apr 01, 2009	14.72	15.02	14.59	14.93	8,166,538	+0.15(+1.04%)
Mar 31, 2009	14.44	15.00	14.34	14.77	9,786,016	+0.43(+2.98%)
Mar 30, 2009	14.06	14.38	14.00	14.35	9,332,214	-0.05(-0.35%)
Mar 26, 2009	13.95	14.45	13.63	14.40	12,029,499	+0.68(+4.96%)
Mar 25, 2009	14.12	14.36	13.15	13.72	20,751,764	-0.28(-2.01%)
Mar 24, 2009	14.19	14.35	13.98	14.00	4,886,438	-0.31(-2.19%)
Mar 23, 2009	13.90	14.31	13.85	14.31	6,106,851	+0.63(+4.62%)
Mar 20, 2009	13.89	14.05	13.66	13.68	6,582,784	-0.14(-1.02%)
Mar 19, 2009	13.89	13.92	13.66	13.82	4,755,344	+0.00(+0.01%)
Mar 18, 2009	13.42	13.96	13.29	13.82	6,110,551	+0.34(+2.55%)
Mar 17, 2009	13.22	13.48	13.03	13.47	6,453,598	+0.25(+1.88%)
Mar 16, 2009	13.08	13.45	13.02	13.22	4,866,946	+0.26(+2.02%)
Mar 13, 2009	12.93	13.05	12.81	12.96	0	+0.12(+0.90%)
Mar 12, 2009	12.49	12.92	12.37	12.85	6,450,853	+0.35(+2.84%)
Mar 11, 2009	12.43	12.67	12.37	12.49	7,277,495	+0.16(+1.29%)
Mar 10, 2009	11.97	12.37	11.93	12.33	6,465,175	+0.60(+5.12%)
Mar 09, 2009	12.13	12.17	11.64	11.73	7,297,738	-0.48(-3.92%)
Mar 06, 2009	12.23	12.46	11.85	12.21	0	+0.07(+0.61%)
Mar 05, 2009	12.35	12.37	12.02	12.14	7,119,969	-0.44(-3.53%)
Mar 04, 2009	12.43	12.71	12.29	12.58	5,520,766	-0.04(-0.33%)
Mar 02, 2009	13.10	13.30	12.59	12.62	7,197,482	-0.66(-4.96%)
Feb 27, 2009	13.28	13.64	13.11	13.28	0	-0.23(-1.70%)
Feb 26, 2009	13.45	14.00	13.42	13.51	7,319,418	+0.22(+1.68%)
Feb 25, 2009	13.26	13.54	12.99	13.29	8,015,597	+0.06(+0.43%)
Feb 24, 2009	12.29	13.67	12.22	13.23	13,015,069	+0.71(+5.69%)
Feb 23, 2009	12.59	12.75	12.40	12.52	9,295,852	-0.06(-0.48%)
Feb 20, 2009	12.84	13.12	12.03	12.58	14,267,587	-0.31(-2.40%)
Feb 19, 2009	13.04	13.20	12.82	12.89	8,011,297	-0.09(-0.67%)
Feb 18, 2009	13.23	13.26	12.85	12.98	6,589,819	-0.19(-1.46%)
Feb 17, 2009	13.44	13.60	13.17	13.17	7,174,512	-0.77(-5.55%)
Feb 13, 2009	13.95	14.11	13.89	13.94	4,382,504	-0.03(-0.23%)
Feb 12, 2009	13.95	14.12	13.54	13.97	7,088,615	-0.20(-1.44%)
Feb 11, 2009	14.28	14.33	14.03	14.18	4,552,201	-0.01(-0.04%)
Feb 10, 2009	14.65	14.79	14.08	14.18	6,435,120	-0.61(-4.13%)
Feb 09, 2009	14.79	14.87	14.53	14.79	5,561,040	-0.07(-0.49%)
Feb 06, 2009	14.54	14.93	14.39	14.87	5,409,740	+0.33(+2.24%)
Feb 05, 2009	14.31	14.60	14.19	14.54	4,304,090	+0.15(+1.04%)
Feb 04, 2009	14.45	14.58	14.21	14.39	5,733,789	-0.03(-0.18%)
Feb 03, 2009	14.25	14.51	14.22	14.42	5,147,006	+0.10(+0.71%)