|
Closing price on 3/12/2008
|
|
| Open |
69.00 |
| High |
71.00 |
| Low |
67.50 |
| Volume |
46,590 |
| Split-adjusted Price |
6.25 |
|
|
ANV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/12/2008
|
-1.50 / -2.17%
|
69.00
|
71.00
|
67.50
|
67.50
|
67.50
|
6.25
|
46,590
|
|
|
3/11/2008
|
-3.50 / -4.83%
|
69.00
|
72.00
|
69.00
|
69.00
|
69.00
|
6.39
|
64,100
|
|
|
3/10/2008
|
+3.00 / +4.32%
|
72.50
|
72.50
|
69.00
|
72.50
|
72.50
|
6.71
|
194,590
|
|
|
3/7/2008
|
+3.00 / +4.51%
|
69.50
|
69.50
|
69.50
|
69.50
|
69.50
|
6.43
|
173,780
|
|
|
3/6/2008
|
+3.00 / +4.72%
|
66.50
|
66.50
|
66.50
|
66.50
|
66.50
|
6.15
|
3,950
|
|
|
3/5/2008
|
-3.00 / -4.51%
|
64.00
|
65.00
|
63.50
|
63.50
|
63.50
|
5.88
|
213,560
|
|
|
3/4/2008
|
-2.50 / -3.62%
|
66.50
|
67.00
|
66.00
|
66.50
|
66.50
|
6.15
|
207,480
|
|
|
3/3/2008
|
-3.00 / -4.17%
|
72.00
|
72.00
|
68.50
|
69.00
|
69.00
|
6.39
|
66,340
|
|
|
2/29/2008
|
+3.00 / +4.35%
|
68.00
|
72.00
|
67.00
|
72.00
|
72.00
|
6.66
|
233,120
|
|
|
2/28/2008
|
0.00 / 0.00%
|
70.50
|
70.50
|
68.00
|
69.00
|
69.00
|
6.39
|
33,750
|
|
|
2/27/2008
|
-2.50 / -3.50%
|
69.50
|
73.00
|
69.00
|
69.00
|
69.00
|
6.39
|
58,250
|
|
|
2/26/2008
|
-3.50 / -4.67%
|
75.00
|
75.00
|
71.50
|
71.50
|
71.50
|
6.62
|
178,520
|
|
|
2/25/2008
|
+3.50 / +4.90%
|
74.00
|
75.00
|
73.50
|
75.00
|
75.00
|
6.94
|
52,490
|
|
|
2/22/2008
|
-3.00 / -4.03%
|
71.00
|
71.50
|
71.00
|
71.50
|
71.50
|
6.62
|
97,210
|
|
|
2/21/2008
|
-3.50 / -4.49%
|
74.50
|
75.00
|
74.50
|
74.50
|
74.50
|
6.89
|
79,410
|
|
|
2/20/2008
|
-2.00 / -2.50%
|
78.00
|
80.00
|
77.00
|
78.00
|
78.00
|
7.22
|
112,540
|
|
|
2/19/2008
|
0.00 / 0.00%
|
79.00
|
80.50
|
79.00
|
80.00
|
80.00
|
7.40
|
85,570
|
|
|
2/18/2008
|
-4.00 / -4.76%
|
81.00
|
81.00
|
80.00
|
80.00
|
80.00
|
7.40
|
107,840
|
|
|
2/15/2008
|
0.00 / 0.00%
|
84.00
|
84.00
|
83.00
|
84.00
|
84.00
|
7.77
|
29,860
|
|
|
2/14/2008
|
0.00 / 0.00%
|
85.50
|
86.00
|
84.00
|
84.00
|
84.00
|
7.77
|
57,250
|
|
|
2/13/2008
|
-1.00 / -1.18%
|
85.00
|
85.00
|
84.00
|
84.00
|
84.00
|
7.77
|
37,410
|
|
|
2/12/2008
|
-2.00 / -2.30%
|
88.00
|
88.50
|
84.00
|
85.00
|
85.00
|
7.87
|
56,190
|
|
|
2/1/2008
|
+2.50 / +2.96%
|
85.00
|
87.00
|
84.50
|
87.00
|
87.00
|
8.05
|
67,390
|
|
|
1/31/2008
|
-4.00 / -4.52%
|
84.50
|
88.00
|
84.50
|
84.50
|
84.50
|
7.82
|
168,790
|
|
|
1/30/2008
|
+3.50 / +4.12%
|
87.00
|
89.00
|
87.00
|
88.50
|
88.50
|
8.19
|
167,950
|
|
|
1/29/2008
|
+2.00 / +2.41%
|
82.50
|
85.00
|
82.50
|
85.00
|
85.00
|
7.87
|
59,660
|
|
|
1/28/2008
|
+0.50 / +0.61%
|
84.00
|
84.00
|
83.00
|
83.00
|
83.00
|
7.68
|
82,860
|
|
|
1/25/2008
|
+1.00 / +1.23%
|
81.50
|
83.00
|
81.50
|
82.50
|
82.50
|
7.63
|
64,210
|
|
|
1/24/2008
|
-1.00 / -1.21%
|
83.50
|
84.00
|
81.50
|
81.50
|
81.50
|
7.54
|
37,680
|
|
|
1/23/2008
|
-3.50 / -4.07%
|
83.50
|
83.50
|
82.00
|
82.50
|
82.50
|
7.63
|
46,850
|
|
|