AGG returned 3.4% in 2009.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2009 | $67.35 | $67.52 | $67.18 | $67.45 | 651,797 |
December 30 2009 | $67.52 | $67.53 | $67.38 | $67.53 | 531,924 |
December 29 2009 | $67.40 | $67.46 | $67.32 | $67.36 | 833,797 |
December 28 2009 | $67.63 | $67.71 | $67.26 | $67.28 | 3,458,313 |
December 24 2009 | $67.70 | $67.77 | $67.60 | $67.70 | 388,653 |
December 23 2009 | $67.83 | $67.91 | $67.78 | $67.81 | 589,020 |
December 22 2009 | $67.86 | $67.89 | $67.70 | $67.79 | 609,370 |
December 21 2009 | $68.22 | $68.24 | $67.97 | $67.98 | 628,488 |
December 18 2009 | $68.31 | $68.43 | $68.26 | $68.27 | 525,867 |
December 17 2009 | $68.30 | $68.33 | $68.18 | $68.27 | 481,638 |
December 16 2009 | $68.11 | $68.25 | $68.11 | $68.16 | 518,962 |
December 15 2009 | $68.07 | $68.14 | $68.01 | $68.03 | 475,183 |
December 14 2009 | $68.31 | $68.32 | $68.20 | $68.22 | 423,268 |
December 11 2009 | $68.26 | $68.28 | $68.14 | $68.18 | 517,132 |
December 10 2009 | $68.35 | $68.40 | $68.24 | $68.35 | 533,053 |
December 09 2009 | $68.50 | $68.56 | $68.37 | $68.40 | 455,120 |
December 08 2009 | $68.53 | $68.61 | $68.45 | $68.47 | 708,267 |
December 07 2009 | $68.34 | $68.43 | $68.27 | $68.38 | 558,117 |
December 04 2009 | $68.22 | $68.37 | $68.09 | $68.31 | 1,243,094 |
December 03 2009 | $68.40 | $68.45 | $68.28 | $68.45 | 744,730 |
December 02 2009 | $68.56 | $68.63 | $68.39 | $68.44 | 480,240 |
December 01 2009 | $68.66 | $68.71 | $68.54 | $68.57 | 788,750 |
November 30 2009 | $68.61 | $68.74 | $68.42 | $68.74 | 632,658 |
November 27 2009 | $68.40 | $68.63 | $68.40 | $68.63 | 182,468 |
November 25 2009 | $68.47 | $68.57 | $68.39 | $68.57 | 418,188 |
