AGG returned 3.4% in 2009.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2009 | $67.41 | $67.58 | $67.24 | $67.51 | 651,797 |
December 30 2009 | $67.58 | $67.60 | $67.44 | $67.60 | 531,924 |
December 29 2009 | $67.46 | $67.52 | $67.39 | $67.42 | 833,797 |
December 28 2009 | $67.69 | $67.78 | $67.32 | $67.35 | 3,458,313 |
December 24 2009 | $67.76 | $67.83 | $67.66 | $67.76 | 388,653 |
December 23 2009 | $67.89 | $67.97 | $67.84 | $67.87 | 589,020 |
December 22 2009 | $67.93 | $67.95 | $67.76 | $67.85 | 609,370 |
December 21 2009 | $68.28 | $68.30 | $68.03 | $68.05 | 628,488 |
December 18 2009 | $68.38 | $68.49 | $68.32 | $68.33 | 525,867 |
December 17 2009 | $68.36 | $68.40 | $68.25 | $68.33 | 481,638 |
December 16 2009 | $68.17 | $68.31 | $68.17 | $68.22 | 518,962 |
December 15 2009 | $68.13 | $68.21 | $68.08 | $68.10 | 475,183 |
December 14 2009 | $68.38 | $68.38 | $68.26 | $68.28 | 423,268 |
December 11 2009 | $68.32 | $68.34 | $68.21 | $68.25 | 517,132 |
December 10 2009 | $68.41 | $68.46 | $68.30 | $68.41 | 533,053 |
December 09 2009 | $68.56 | $68.62 | $68.43 | $68.46 | 455,120 |
December 08 2009 | $68.59 | $68.68 | $68.51 | $68.53 | 708,267 |
December 07 2009 | $68.40 | $68.49 | $68.33 | $68.44 | 558,117 |
December 04 2009 | $68.28 | $68.43 | $68.15 | $68.38 | 1,243,094 |
December 03 2009 | $68.46 | $68.51 | $68.34 | $68.51 | 744,730 |
December 02 2009 | $68.62 | $68.69 | $68.45 | $68.51 | 480,240 |
December 01 2009 | $68.72 | $68.77 | $68.60 | $68.64 | 788,750 |
November 30 2009 | $68.67 | $68.80 | $68.49 | $68.80 | 632,658 |
November 27 2009 | $68.47 | $68.69 | $68.46 | $68.69 | 182,468 |
November 25 2009 | $68.53 | $68.63 | $68.45 | $68.63 | 418,188 |
