FERG.L
Ferguson plc
13:26:43
17910 £
0.0000 (%0.00)
Previous Close: 18030
Day Low₺17830
Day High₺18200
FERG.L: Ferguson plc Historical Data
2009 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 12,555.4957
CLOSE 13,317.262
Low
LOW 1,002.4
High
HIGH 99,881.93
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/02/2009 | 1,853.25 | 1,954.68 | 1,838.93 | 1,940.36 |
| 01/05/2009 | 1,964.23 | 2,004.8 | 1,947.52 | 1,983.32 |
| 01/06/2009 | 2,000.03 | 2,072.82 | 1,969 | 2,019.12 |
| 01/07/2009 | 2,023.89 | 2,042.99 | 1,942.75 | 1,960.65 |
| 01/08/2009 | 1,946.33 | 1,946.33 | 1,868.76 | 1,912.91 |
| 01/09/2009 | 1,912.91 | 1,917.69 | 1,786.42 | 1,855.63 |
| 01/12/2009 | 1,850.86 | 1,850.86 | 1,782.84 | 1,799.55 |
| 01/13/2009 | 1,792.39 | 1,806.71 | 1,684.99 | 1,707.66 |
| 01/14/2009 | 1,732.72 | 1,732.72 | 1,606.23 | 1,650.38 |
| 01/15/2009 | 1,651.57 | 1,687.37 | 1,557.3 | 1,595.49 |
| 01/16/2009 | 1,632.48 | 1,694.53 | 1,627.71 | 1,645.61 |
| 01/19/2009 | 1,653.96 | 1,664.7 | 1,459.45 | 1,496.44 |
| 01/20/2009 | 1,497.63 | 1,497.63 | 1,449.9 | 1,452.29 |
| 01/21/2009 | 1,448.71 | 1,484.51 | 1,400.97 | 1,422.45 |
| 01/22/2009 | 1,461.83 | 1,494.05 | 1,415.29 | 1,417.68 |
| 01/23/2009 | 1,411.71 | 1,417.68 | 1,337.73 | 1,365.17 |
| 01/26/2009 | 1,169.47 | 95,943.94 | 1,169.47 | 95,943.94 |
| 01/27/2009 | 98,807.93 | 98,807.93 | 84,010.61 | 85,919.94 |
| 01/28/2009 | 88,831.67 | 91,075.14 | 84,965.28 | 89,738.61 |
| 01/29/2009 | 87,686.07 | 87,733.81 | 77,709.81 | 81,528.48 |
| 01/30/2009 | 81,528.48 | 88,258.87 | 80,239.68 | 82,435.41 |
| 02/02/2009 | 82,626.34 | 82,626.34 | 74,463.95 | 76,993.81 |
| 02/03/2009 | 77,375.68 | 82,053.54 | 76,659.68 | 80,478.35 |
| 02/04/2009 | 81,194.34 | 87,542.87 | 81,194.34 | 85,633.54 |
| 02/05/2009 | 84,058.34 | 88,688.47 | 82,674.08 | 88,688.47 |
| 02/06/2009 | 88,927.14 | 97,256.6 | 88,879.41 | 95,943.94 |
| 02/09/2009 | 96,421.27 | 96,421.27 | 1,029.85 | 1,029.85 |
| 02/10/2009 | 1,019.11 | 99,762.6 | 1,019.11 | 99,762.6 |
| 02/11/2009 | 98,330.6 | 98,807.93 | 96,301.94 | 98,807.93 |
| 02/12/2009 | 1,008.37 | 98,688.6 | 1,008.37 | 1,044.17 |
| 02/13/2009 | 1,051.33 | 1,115.77 | 1,026.27 | 1,047.75 |
| 02/16/2009 | 1,047.75 | 99,404.6 | 1,047.75 | 99,404.6 |
| 02/17/2009 | 98,688.6 | 99,046.6 | 92,936.74 | 94,464.2 |
| 02/18/2009 | 94,034.6 | 97,614.6 | 92,125.27 | 95,466.6 |
| 02/19/2009 | 96,421.27 | 96,421.27 | 90,693.27 | 91,504.74 |
| 02/20/2009 | 90,645.54 | 90,645.54 | 85,967.67 | 87,877.01 |
| 02/23/2009 | 88,783.94 | 90,502.34 | 86,063.14 | 86,301.81 |
| 02/24/2009 | 85,299.41 | 86,110.87 | 78,425.81 | 83,294.61 |
| 02/25/2009 | 84,631.14 | 91,409.27 | 83,533.28 | 89,261.27 |
| 02/26/2009 | 89,738.61 | 93,270.87 | 89,022.61 | 90,836.47 |
| 02/27/2009 | 89,595.41 | 91,027.41 | 83,103.68 | 85,251.68 |
| 03/02/2009 | 83,151.41 | 84,440.21 | 79,714.61 | 80,382.88 |
| 03/03/2009 | 78,187.15 | 80,621.54 | 74,225.28 | 76,850.61 |
| 03/04/2009 | 78,378.08 | 88,211.14 | 76,898.35 | 86,445.01 |
| 03/05/2009 | 86,826.87 | 90,215.94 | 78,378.08 | 78,950.88 |
| 03/06/2009 | 78,759.95 | 79,237.28 | 62,673.82 | 67,017.55 |
| 03/09/2009 | 65,919.69 | 68,974.62 | 65,012.75 | 67,781.29 |
| 03/10/2009 | 67,781.29 | 77,280.21 | 67,685.82 | 76,850.61 |
| 03/11/2009 | 77,566.61 | 83,485.54 | 74,463.95 | 82,483.14 |
| 03/12/2009 | 82,578.61 | 85,919.94 | 79,285.01 | 84,965.28 |
| 03/13/2009 | 85,967.67 | 91,647.94 | 85,203.94 | 90,502.34 |
| 03/16/2009 | 92,125.27 | 98,688.6 | 90,215.94 | 98,688.6 |
| 03/17/2009 | 97,375.93 | 98,091.93 | 93,461.8 | 98,091.93 |
| 03/18/2009 | 99,881.93 | 99,881.93 | 95,630.8 | 99,762.6 |
| 03/19/2009 | 1,038.2 | 1,038.2 | 1,038.2 | 1,038.2 |
| 03/20/2009 | 1,052.52 | 1,052.52 | 1,052.52 | 1,052.52 |
| 03/23/2009 | 1,102.64 | 1,102.64 | 1,102.64 | 1,102.64 |
| 03/24/2009 | 1,103.83 | 1,103.83 | 1,103.83 | 1,103.83 |
| 03/25/2009 | 1,082.35 | 1,082.35 | 1,082.35 | 1,082.35 |
| 03/26/2009 | 1,155.15 | 1,155.15 | 1,155.15 | 1,155.15 |
| 03/27/2009 | 1,145.6 | 1,145.6 | 1,145.6 | 1,145.6 |
| 03/30/2009 | 1,087.13 | 1,087.13 | 1,087.13 | 1,087.13 |
| 03/31/2009 | 1,078.77 | 1,110.99 | 1,002.4 | 1,101.45 |
| 04/01/2009 | 1,175.43 | 1,175.43 | 1,175.43 | 1,175.43 |
| 04/02/2009 | 1,154.19 | 1,304.07 | 1,123.16 | 1,256.34 |
| 04/03/2009 | 1,304.53 | 1,391.19 | 1,195.06 | 1,345.58 |
| 04/06/2009 | 1,369.52 | 1,383.21 | 1,250.93 | 1,265.76 |
| 04/07/2009 | 1,271.46 | 1,271.46 | 1,139.18 | 1,155.14 |
| 04/08/2009 | 1,128.35 | 1,130.06 | 1,104.97 | 1,117.51 |
| 04/09/2009 | 1,151.72 | 1,239.53 | 1,126.07 | 1,226.98 |
| 04/14/2009 | 1,277.16 | 1,361.54 | 1,247.51 | 1,307.95 |
| 04/15/2009 | 1,299.96 | 1,319.35 | 1,271.46 | 1,319.35 |
| 04/16/2009 | 1,334.17 | 1,378.65 | 1,322.77 | 1,360.4 |
| 04/17/2009 | 1,360.4 | 1,386.63 | 1,313.65 | 1,351.28 |
| 04/20/2009 | 1,390.05 | 1,465.31 | 1,344.44 | 1,366.1 |
| 04/21/2009 | 1,362.68 | 1,375.23 | 1,288.56 | 1,352.42 |
| 04/22/2009 | 1,419.7 | 1,476.71 | 1,325.05 | 1,354.7 |
| 04/23/2009 | 1,355.84 | 1,356.98 | 1,302.25 | 1,306.81 |
| 04/24/2009 | 1,321.63 | 1,359.26 | 1,311.37 | 1,354.7 |
| 04/27/2009 | 1,336.45 | 1,359.26 | 1,313.65 | 1,337.6 |
| 04/28/2009 | 1,341.02 | 1,341.02 | 1,282.86 | 1,299.96 |
| 04/29/2009 | 1,334.17 | 1,341.02 | 1,296.54 | 1,321.63 |
| 04/30/2009 | 1,339.88 | 1,428.82 | 1,327.33 | 1,398.03 |
| 05/01/2009 | 1,359.26 | 1,411.72 | 1,351.28 | 1,393.47 |
| 05/05/2009 | 1,482.42 | 1,583.9 | 1,411.72 | 1,538.29 |
| 05/06/2009 | 1,564.52 | 1,720.74 | 1,505.22 | 1,669.43 |
| 05/07/2009 | 1,694.52 | 1,719.6 | 1,581.62 | 1,603.29 |
| 05/08/2009 | 1,650.04 | 1,684.25 | 1,573.64 | 1,603.29 |
| 05/11/2009 | 1,596.45 | 1,614.69 | 1,546.27 | 1,572.5 |
| 05/12/2009 | 1,556.54 | 1,651.18 | 1,555.4 | 1,559.96 |
| 05/13/2009 | 1,583.9 | 1,614.69 | 1,391.19 | 1,416.28 |
| 05/14/2009 | 1,416.28 | 1,416.28 | 1,368.38 | 1,400.31 |
| 05/15/2009 | 1,396.89 | 1,418.56 | 1,330.75 | 1,350.14 |
| 05/18/2009 | 1,342.16 | 1,394.61 | 1,334.17 | 1,384.35 |
| 05/19/2009 | 1,414 | 1,472.15 | 1,395.75 | 1,419.7 |
| 05/20/2009 | 1,410.58 | 1,488.12 | 1,410.58 | 1,457.33 |
| 05/21/2009 | 1,465.31 | 1,465.31 | 1,393.47 | 1,402.59 |
| 05/22/2009 | 1,407.15 | 1,457.33 | 1,366.1 | 1,388.91 |
| 05/26/2009 | 1,377.51 | 1,428.82 | 1,352.42 | 1,410.58 |
| 05/27/2009 | 1,416.28 | 1,431.1 | 1,370.66 | 1,400.31 |
| 05/28/2009 | 1,310.23 | 1,310.23 | 1,128.92 | 1,146.02 |
| 05/29/2009 | 1,160.85 | 1,215.58 | 1,123.22 | 1,184.79 |
| 06/01/2009 | 1,198.48 | 1,217.86 | 1,176.81 | 1,213.3 |
| 06/02/2009 | 1,198.48 | 1,237.25 | 1,167.69 | 1,193.92 |
| 06/03/2009 | 1,158.57 | 1,200.76 | 1,154 | 1,197.34 |
| 06/04/2009 | 1,190.49 | 1,230.41 | 1,188.21 | 1,214.44 |
| 06/05/2009 | 1,230.41 | 1,246.37 | 1,204.18 | 1,223.56 |
| 06/08/2009 | 1,217.86 | 1,257.77 | 1,192.77 | 1,234.97 |
| 06/09/2009 | 1,249.79 | 1,278.3 | 1,233.83 | 1,257.77 |
| 06/10/2009 | 1,279.44 | 1,339.88 | 1,266.9 | 1,277.16 |
| 06/11/2009 | 1,278.3 | 1,306.81 | 1,252.07 | 1,296.54 |
| 06/12/2009 | 1,306.81 | 1,306.81 | 1,272.6 | 1,286.28 |
| 06/15/2009 | 1,304.53 | 1,304.53 | 1,242.95 | 1,263.47 |
| 06/16/2009 | 1,277.16 | 1,302.25 | 1,236.11 | 1,263.47 |
| 06/17/2009 | 1,255.49 | 1,270.32 | 1,201.9 | 1,230.41 |
| 06/18/2009 | 1,237.25 | 1,239.53 | 1,124.36 | 1,177.24 |
| 06/19/2009 | 1,190.49 | 1,234.97 | 1,185.93 | 1,230.41 |
| 06/22/2009 | 1,221.28 | 1,234.97 | 1,174.53 | 1,184.79 |
| 06/23/2009 | 1,182.51 | 1,200.76 | 1,141.46 | 1,147.16 |
| 06/24/2009 | 1,154 | 1,211.02 | 1,147.16 | 1,191.63 |
| 06/25/2009 | 1,191.63 | 1,232.69 | 1,181.37 | 1,229.26 |
| 06/26/2009 | 1,242.95 | 1,293.12 | 1,242.95 | 1,268.18 |
| 06/29/2009 | 1,260.05 | 1,288.56 | 1,256.63 | 1,284 |
| 06/30/2009 | 1,299.96 | 1,362.68 | 1,296.54 | 1,320.49 |
| 07/01/2009 | 1,320.49 | 1,347.86 | 1,305.67 | 1,322.77 |
| 07/02/2009 | 1,329.61 | 1,329.61 | 1,286.28 | 1,306.81 |
| 07/03/2009 | 1,322.77 | 1,349 | 1,301.11 | 1,322.77 |
| 07/06/2009 | 1,329.61 | 1,329.61 | 1,265.76 | 1,271.46 |
| 07/07/2009 | 1,287.42 | 1,321.63 | 1,242.95 | 1,266.9 |
| 07/08/2009 | 1,263.47 | 1,278.3 | 1,228.12 | 1,239.53 |
| 07/09/2009 | 1,231.55 | 1,256.63 | 1,205.32 | 1,215.58 |
| 07/10/2009 | 1,199.62 | 1,214.44 | 1,173.39 | 1,197.44 |
| 07/13/2009 | 1,180.23 | 1,211.02 | 1,169.97 | 1,197.34 |
| 07/14/2009 | 1,213.3 | 1,230.41 | 1,169.97 | 1,225.84 |
| 07/15/2009 | 1,237.25 | 1,254.35 | 1,224.7 | 1,242.95 |
| 07/16/2009 | 1,258.91 | 1,274.88 | 1,223.56 | 1,252.07 |
| 07/17/2009 | 1,256.63 | 1,278.3 | 1,242.95 | 1,249.79 |
| 07/20/2009 | 1,257.77 | 1,296.54 | 1,244.09 | 1,279.44 |
| 07/21/2009 | 1,311.37 | 1,312.51 | 1,280.58 | 1,295.4 |
| 07/22/2009 | 1,305.67 | 1,305.67 | 1,256.63 | 1,278.47 |
| 07/23/2009 | 1,301.11 | 1,364.96 | 1,286.28 | 1,355.84 |
| 07/24/2009 | 1,351.28 | 1,418.57 | 1,343.3 | 1,369.52 |
| 07/27/2009 | 1,379.79 | 1,391.19 | 1,355.84 | 1,391.19 |
| 07/28/2009 | 1,356.98 | 1,379.79 | 1,336.45 | 1,356.98 |
| 07/29/2009 | 1,356.98 | 1,377.51 | 1,350.14 | 1,356.98 |
| 07/30/2009 | 1,402.59 | 1,517.77 | 1,387.77 | 1,494.96 |
| 07/31/2009 | 1,499.52 | 1,531.45 | 1,483.56 | 1,526.89 |
| 08/03/2009 | 1,530.31 | 1,591.89 | 1,506.36 | 1,579.34 |
| 08/04/2009 | 1,574.78 | 1,594.17 | 1,521.19 | 1,564.52 |
| 08/05/2009 | 1,551.98 | 1,655.74 | 1,551.98 | 1,604.43 |
| 08/06/2009 | 1,629.52 | 1,639.78 | 1,584.76 | 1,601.01 |
| 08/07/2009 | 1,588.47 | 1,618.11 | 1,562.24 | 1,610.13 |
| 08/10/2009 | 1,604.43 | 1,606.71 | 1,572.5 | 1,595.31 |
| 08/11/2009 | 1,589.61 | 1,597.59 | 1,573.64 | 1,583.9 |
| 08/12/2009 | 1,580.48 | 1,614.69 | 1,566.8 | 1,598.73 |
| 08/13/2009 | 1,602.15 | 1,628.38 | 1,591.89 | 1,596.45 |
| 08/14/2009 | 1,594.17 | 1,656.88 | 1,594.17 | 1,620.39 |
| 08/17/2009 | 1,606.71 | 1,618.11 | 1,557.68 | 1,582.76 |
| 08/18/2009 | 1,590.75 | 1,629.52 | 1,573.64 | 1,606.71 |
| 08/19/2009 | 1,574.78 | 1,598.73 | 1,561.1 | 1,579.34 |
| 08/20/2009 | 1,595.31 | 1,640.92 | 1,588.47 | 1,627.24 |
| 08/21/2009 | 1,613.55 | 1,653.46 | 1,608.99 | 1,648.9 |
| 08/24/2009 | 1,666.01 | 1,719.6 | 1,654.6 | 1,687.67 |
| 08/25/2009 | 1,670.57 | 1,699.08 | 1,648.9 | 1,678.55 |
| 08/26/2009 | 1,666.01 | 1,691.09 | 1,643.2 | 1,645.48 |
| 08/27/2009 | 1,650.04 | 1,664.87 | 1,596.45 | 1,602.15 |
| 08/28/2009 | 1,627.24 | 1,675.13 | 1,604.43 | 1,652.32 |
| 09/01/2009 | 1,643.2 | 1,656.88 | 1,582.76 | 1,586.19 |
| 09/02/2009 | 1,591.89 | 1,610.13 | 1,542.85 | 1,558.82 |
| 09/03/2009 | 1,585.04 | 1,598.73 | 1,566.8 | 1,572.5 |
| 09/04/2009 | 1,585.04 | 1,620.39 | 1,580.48 | 1,613.55 |
| 09/07/2009 | 1,635.22 | 1,661.45 | 1,630.66 | 1,651.18 |
| 09/08/2009 | 1,658.03 | 1,671.71 | 1,626.1 | 1,637.5 |
| 09/09/2009 | 1,621.54 | 1,685.39 | 1,621.54 | 1,666.01 |
| 09/10/2009 | 1,668.29 | 1,692.23 | 1,614.69 | 1,642.06 |
| 09/11/2009 | 1,653.46 | 1,699.08 | 1,627.24 | 1,635.22 |
| 09/14/2009 | 1,631.8 | 1,642.06 | 1,597.59 | 1,626.1 |
| 09/15/2009 | 1,634.08 | 1,640.92 | 1,602.15 | 1,621.54 |
| 09/16/2009 | 1,624.96 | 1,687.67 | 1,624.96 | 1,677.41 |
| 09/17/2009 | 1,716.18 | 1,759.51 | 1,686.53 | 1,703.64 |
| 09/18/2009 | 1,696.8 | 1,729.87 | 1,677.41 | 1,695.66 |
| 09/21/2009 | 1,704.78 | 1,719.83 | 1,606.71 | 1,628.38 |
| 09/22/2009 | 1,642.06 | 1,673.99 | 1,603.29 | 1,605.57 |
| 09/23/2009 | 1,606.71 | 1,613.55 | 1,581.62 | 1,585.04 |
| 09/24/2009 | 1,573.64 | 1,573.64 | 1,510.92 | 1,514.34 |
| 09/25/2009 | 1,514.34 | 1,540.57 | 1,486.98 | 1,496.46 |
| 09/28/2009 | 1,540.57 | 1,676.27 | 1,540.57 | 1,659.17 |
| 09/29/2009 | 1,681.97 | 1,681.97 | 1,631.8 | 1,655.74 |
| 09/30/2009 | 1,671.71 | 1,734.43 | 1,666.01 | 1,718.46 |
| 10/01/2009 | 1,743.55 | 1,790.3 | 1,725.3 | 1,734.43 |
| 10/02/2009 | 1,718.46 | 1,740.13 | 1,685.39 | 1,715.04 |
| 10/05/2009 | 1,710.48 | 1,712.76 | 1,663.73 | 1,677.41 |
| 10/06/2009 | 1,686.53 | 1,728.72 | 1,677.41 | 1,714.47 |
| 10/07/2009 | 1,723.02 | 1,752.67 | 1,694.52 | 1,709.91 |
| 10/08/2009 | 1,733.29 | 1,735.57 | 1,693.38 | 1,717.32 |
| 10/09/2009 | 1,710.48 | 1,762.93 | 1,694.52 | 1,699.08 |
| 10/12/2009 | 1,711.62 | 1,726.44 | 1,700.22 | 1,717.32 |
| 10/13/2009 | 1,733.29 | 1,743.55 | 1,716.18 | 1,721.88 |
| 10/14/2009 | 1,734.43 | 1,760.65 | 1,713.9 | 1,719.6 |
| 10/15/2009 | 1,718.46 | 1,728.72 | 1,668.29 | 1,691.09 |
| 10/16/2009 | 1,687.67 | 1,711.62 | 1,655.74 | 1,672.85 |
| 10/19/2009 | 1,680.83 | 1,705.92 | 1,653.46 | 1,669.43 |
| 10/20/2009 | 1,668.29 | 1,673.99 | 1,606.71 | 1,612.41 |
| 10/21/2009 | 1,664.87 | 1,676.27 | 1,640.92 | 1,659.17 |
| 10/22/2009 | 1,653.46 | 1,659.17 | 1,606.71 | 1,635.22 |
| 10/23/2009 | 1,644.34 | 1,659.17 | 1,629.52 | 1,647.76 |
| 10/26/2009 | 1,652.32 | 1,667.15 | 1,590.75 | 1,596.45 |
| 10/27/2009 | 1,593.03 | 1,601.01 | 1,548.55 | 1,557.68 |
| 10/28/2009 | 1,549.69 | 1,550.84 | 1,442.5 | 1,444.79 |
| 10/29/2009 | 1,445.93 | 1,507.5 | 1,424.26 | 1,492.68 |
| 10/30/2009 | 1,492.68 | 1,505.22 | 1,404.87 | 1,411.72 |
| 11/02/2009 | 1,404.87 | 1,481.28 | 1,382.07 | 1,458.47 |
| 11/03/2009 | 1,445.93 | 1,453.91 | 1,403.73 | 1,420.84 |
| 11/04/2009 | 1,437.94 | 1,475.57 | 1,434.52 | 1,467.59 |
| 11/05/2009 | 1,456.19 | 1,464.17 | 1,426.54 | 1,447.07 |
| 11/06/2009 | 1,452.77 | 1,465.31 | 1,414 | 1,433.38 |
| 11/09/2009 | 1,453.91 | 1,475.57 | 1,431.1 | 1,460.75 |
| 11/10/2009 | 1,436.8 | 1,482.42 | 1,417.42 | 1,469.87 |
| 11/11/2009 | 1,504.08 | 1,514.34 | 1,484.7 | 1,498.38 |
| 11/12/2009 | 1,516.63 | 1,575.92 | 1,514.34 | 1,556.54 |
| 11/13/2009 | 1,551.98 | 1,601.01 | 1,550.84 | 1,593.03 |
| 11/16/2009 | 1,598.73 | 1,628.38 | 1,580.48 | 1,596.45 |
| 11/17/2009 | 1,586.19 | 1,601.01 | 1,555.4 | 1,565.66 |
| 11/18/2009 | 1,536.01 | 1,555.4 | 1,499.52 | 1,508.64 |
| 11/19/2009 | 1,500.66 | 1,512.06 | 1,439.08 | 1,448.21 |
| 11/20/2009 | 1,448.21 | 1,466.45 | 1,421.98 | 1,425.4 |
| 11/23/2009 | 1,433.38 | 1,471.01 | 1,433.38 | 1,454.88 |
| 11/24/2009 | 1,448.21 | 1,453.91 | 1,416.28 | 1,426.54 |
| 11/25/2009 | 1,460.75 | 1,460.75 | 1,406.01 | 1,426.54 |
| 11/26/2009 | 1,396.89 | 1,417.42 | 1,341.02 | 1,347.86 |
| 11/27/2009 | 1,326.19 | 1,380.93 | 1,317.07 | 1,358.12 |
| 11/30/2009 | 1,353.56 | 1,358.12 | 1,320.49 | 1,322.77 |
| 12/01/2009 | 1,328.47 | 1,400.31 | 1,328.47 | 1,396.89 |
| 12/02/2009 | 1,403.73 | 1,424.26 | 1,387.77 | 1,411.72 |
| 12/03/2009 | 1,432.24 | 1,433.38 | 1,392.33 | 1,402.59 |
| 12/04/2009 | 1,395.75 | 1,441.36 | 1,386.63 | 1,425.4 |
| 12/07/2009 | 1,428.82 | 1,436.8 | 1,388.91 | 1,424.26 |
| 12/08/2009 | 1,417.42 | 1,435.66 | 1,374.09 | 1,378.65 |
| 12/09/2009 | 1,382.07 | 1,396.89 | 1,344.44 | 1,355.84 |
| 12/10/2009 | 1,350.14 | 1,393.47 | 1,350.14 | 1,374.09 |
| 12/11/2009 | 1,380.93 | 1,421.98 | 1,376.37 | 1,410.58 |
| 12/14/2009 | 1,426.54 | 1,437.94 | 1,382.07 | 1,386.63 |
| 12/15/2009 | 1,394.61 | 1,400.31 | 1,359.26 | 1,391.19 |
| 12/16/2009 | 1,386.63 | 1,409.44 | 1,386.63 | 1,403.73 |
| 12/17/2009 | 1,399.17 | 1,407.15 | 1,370.66 | 1,383.21 |
| 12/18/2009 | 1,379.79 | 1,387.77 | 1,328.47 | 1,329.61 |
| 12/21/2009 | 1,349 | 1,391.19 | 1,334.17 | 1,374.09 |
| 12/22/2009 | 1,371.8 | 1,404.87 | 1,371.8 | 1,391.19 |
| 12/23/2009 | 1,398.03 | 1,414 | 1,390.05 | 1,403.73 |
| 12/24/2009 | 1,396.89 | 1,419.7 | 1,392.33 | 1,419.7 |
| 12/29/2009 | 1,435.66 | 1,449.35 | 1,420.84 | 1,441.36 |
| 12/30/2009 | 1,433.38 | 1,445.93 | 1,414 | 1,416.28 |
| 12/31/2009 | 1,437.94 | 1,453.91 | 1,421.98 | 1,421.98 |