|
Closing price on 10/29/2008
|
|
| Open |
22.60 |
| High |
23.30 |
| Low |
22.60 |
| Volume |
172,920 |
| Split-adjusted Price |
2.17 |
|
|
ANV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/29/2008
|
+2.80 / +13.73%
|
22.60
|
23.30
|
22.60
|
23.20
|
23.20
|
2.17
|
172,920
|
|
|
10/28/2008
|
-1.00 / -4.67%
|
20.40
|
20.40
|
20.40
|
20.40
|
20.40
|
1.91
|
108,160
|
|
|
10/27/2008
|
-1.10 / -4.89%
|
21.40
|
21.40
|
21.40
|
21.40
|
21.40
|
2.00
|
201,050
|
|
|
10/24/2008
|
-1.10 / -4.66%
|
22.50
|
22.50
|
22.50
|
22.50
|
22.50
|
2.11
|
77,710
|
|
|
10/23/2008
|
-1.20 / -4.84%
|
23.60
|
23.60
|
23.60
|
23.60
|
23.60
|
2.21
|
13,140
|
|
|
10/22/2008
|
-1.30 / -4.98%
|
24.80
|
24.80
|
24.80
|
24.80
|
24.80
|
2.32
|
65,210
|
|
|
10/21/2008
|
-1.30 / -4.74%
|
27.20
|
27.20
|
26.10
|
26.10
|
26.10
|
2.44
|
70,040
|
|
|
10/20/2008
|
-1.40 / -4.86%
|
27.40
|
27.40
|
27.40
|
27.40
|
27.40
|
2.57
|
20,180
|
|
|
10/17/2008
|
-1.50 / -4.95%
|
30.50
|
30.50
|
28.80
|
28.80
|
28.80
|
2.70
|
56,530
|
|
|
10/16/2008
|
-1.50 / -4.72%
|
30.30
|
30.30
|
30.30
|
30.30
|
30.30
|
2.84
|
86,940
|
|
|
10/15/2008
|
-0.70 / -2.15%
|
30.90
|
31.80
|
30.90
|
31.80
|
31.80
|
2.98
|
217,830
|
|
|
10/14/2008
|
+1.50 / +4.84%
|
32.50
|
32.50
|
32.50
|
32.50
|
32.50
|
3.04
|
32,420
|
|
|
10/13/2008
|
-0.20 / -0.64%
|
29.80
|
31.00
|
29.70
|
31.00
|
31.00
|
2.90
|
65,510
|
|
|
10/10/2008
|
-1.60 / -4.88%
|
31.20
|
31.20
|
31.20
|
31.20
|
31.20
|
2.92
|
76,650
|
|
|
10/9/2008
|
-1.70 / -4.93%
|
32.80
|
34.40
|
32.80
|
32.80
|
32.80
|
3.07
|
107,280
|
|
|
10/8/2008
|
-1.80 / -4.96%
|
34.50
|
35.00
|
34.50
|
34.50
|
34.50
|
3.23
|
91,270
|
|
|
10/7/2008
|
-1.90 / -4.97%
|
36.30
|
37.00
|
36.30
|
36.30
|
36.30
|
3.40
|
65,180
|
|
|
10/6/2008
|
-2.00 / -4.98%
|
38.20
|
39.00
|
38.20
|
38.20
|
38.20
|
3.58
|
19,200
|
|
|
10/3/2008
|
-0.40 / -0.99%
|
40.00
|
40.30
|
40.00
|
40.20
|
40.20
|
3.76
|
18,960
|
|
|
10/2/2008
|
-1.00 / -2.40%
|
40.50
|
42.00
|
40.50
|
40.60
|
40.60
|
3.80
|
94,040
|
|
|
10/1/2008
|
-2.10 / -4.81%
|
41.60
|
42.00
|
41.60
|
41.60
|
41.60
|
3.89
|
95,840
|
|
|
9/30/2008
|
-2.30 / -5.00%
|
43.70
|
43.70
|
43.70
|
43.70
|
43.70
|
4.09
|
300
|
|
|
9/29/2008
|
-0.50 / -1.08%
|
44.30
|
46.00
|
44.20
|
46.00
|
46.00
|
4.31
|
39,570
|
|
|
9/26/2008
|
+1.80 / +4.03%
|
46.90
|
46.90
|
46.00
|
46.50
|
46.50
|
4.35
|
40,880
|
|
|
9/25/2008
|
+2.10 / +4.93%
|
44.30
|
44.70
|
43.80
|
44.70
|
44.70
|
4.18
|
68,280
|
|
|
9/24/2008
|
-1.00 / -2.29%
|
42.10
|
43.60
|
42.10
|
42.60
|
42.60
|
3.99
|
62,800
|
|
|
9/23/2008
|
+2.00 / +4.81%
|
41.90
|
43.60
|
41.00
|
43.60
|
43.60
|
4.08
|
193,830
|
|
|
9/22/2008
|
+1.90 / +4.79%
|
41.60
|
41.60
|
41.60
|
41.60
|
41.60
|
3.89
|
250
|
|
|
9/19/2008
|
+1.80 / +4.75%
|
39.70
|
39.70
|
39.70
|
39.70
|
39.70
|
3.72
|
33,710
|
|
|
9/18/2008
|
-1.90 / -4.77%
|
37.90
|
37.90
|
37.90
|
37.90
|
37.90
|
3.55
|
182,490
|
|
|