Closing price on 1/3/2008
|
|
Open |
88.00 |
High |
88.00 |
Low |
86.00 |
Volume |
104,800 |
Split-adjusted Price |
16.29 |
|
|
ANV Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
1/3/2008
|
0.00 / 0.00%
|
88.00
|
88.00
|
86.00
|
88.00
|
88.00
|
16.29
|
104,800
|
|
1/2/2008
|
-2.00 / -2.22%
|
91.00
|
91.00
|
88.00
|
88.00
|
88.00
|
16.29
|
27,230
|
|
12/28/2007
|
0.00 / 0.00%
|
90.00
|
90.50
|
90.00
|
90.00
|
90.00
|
16.66
|
35,830
|
|
12/27/2007
|
-1.00 / -1.10%
|
89.00
|
90.00
|
89.00
|
90.00
|
90.00
|
16.66
|
69,360
|
|
12/26/2007
|
-0.50 / -0.55%
|
86.50
|
91.00
|
86.50
|
91.00
|
91.00
|
16.84
|
48,650
|
|
12/25/2007
|
+0.50 / +0.55%
|
90.00
|
91.50
|
90.00
|
91.50
|
91.50
|
16.71
|
81,940
|
|
12/24/2007
|
-0.50 / -0.55%
|
91.00
|
92.00
|
91.00
|
91.00
|
91.00
|
16.62
|
41,060
|
|
12/21/2007
|
-0.50 / -0.54%
|
91.00
|
92.00
|
91.00
|
91.50
|
91.50
|
16.71
|
30,350
|
|
12/20/2007
|
-1.50 / -1.60%
|
93.30
|
94.50
|
92.00
|
92.00
|
92.00
|
16.80
|
34,730
|
|
12/19/2007
|
+3.00 / +3.31%
|
92.00
|
95.00
|
92.00
|
93.50
|
93.50
|
17.08
|
54,080
|
|
12/18/2007
|
-1.50 / -1.63%
|
89.50
|
92.00
|
89.50
|
90.50
|
90.50
|
16.53
|
47,530
|
|
12/17/2007
|
-3.50 / -3.66%
|
93.30
|
94.50
|
92.00
|
92.00
|
92.00
|
16.80
|
46,960
|
|
12/14/2007
|
-0.50 / -0.52%
|
95.50
|
97.00
|
95.50
|
95.50
|
95.50
|
17.44
|
59,800
|
|
12/13/2007
|
-5.00 / -4.95%
|
99.00
|
99.00
|
96.00
|
96.00
|
96.00
|
17.54
|
79,790
|
|
12/12/2007
|
-1.00 / -0.98%
|
102.00
|
102.00
|
100.00
|
101.00
|
101.00
|
18.45
|
58,970
|
|
12/11/2007
|
0.00 / 0.00%
|
106.00
|
106.00
|
102.00
|
102.00
|
102.00
|
18.63
|
91,790
|
|
12/10/2007
|
+4.00 / +4.08%
|
99.00
|
102.00
|
99.00
|
102.00
|
102.00
|
18.63
|
83,910
|
|
12/7/2007
|
+98.00 / +0.00%
|
110.00
|
110.00
|
98.00
|
98.00
|
98.00
|
17.90
|
410,510
|
|
|