|
Closing price on 3/26/2008
|
|
| Open |
49.00 |
| High |
51.50 |
| Low |
49.00 |
| Volume |
129,430 |
| Split-adjusted Price |
4.61 |
|
|
ANV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/26/2008
|
0.00 / 0.00%
|
49.00
|
51.50
|
49.00
|
51.50
|
51.50
|
4.61
|
129,430
|
|
|
3/25/2008
|
-2.50 / -4.63%
|
51.50
|
51.50
|
51.50
|
51.50
|
51.50
|
4.61
|
50,210
|
|
|
3/24/2008
|
-2.50 / -4.42%
|
54.00
|
54.00
|
54.00
|
54.00
|
54.00
|
4.84
|
38,490
|
|
|
3/21/2008
|
-2.50 / -4.24%
|
56.50
|
57.50
|
56.50
|
56.50
|
56.50
|
5.06
|
53,550
|
|
|
3/20/2008
|
-3.00 / -4.84%
|
62.50
|
62.50
|
59.00
|
59.00
|
59.00
|
5.29
|
21,410
|
|
|
3/19/2008
|
+2.50 / +4.20%
|
61.00
|
62.00
|
59.00
|
62.00
|
62.00
|
5.55
|
173,220
|
|
|
3/18/2008
|
-3.00 / -4.80%
|
59.50
|
59.50
|
59.50
|
59.50
|
59.50
|
5.33
|
97,320
|
|
|
3/17/2008
|
-3.00 / -4.58%
|
62.50
|
63.00
|
62.50
|
62.50
|
62.50
|
5.60
|
64,380
|
|
|
3/14/2008
|
-2.00 / -2.96%
|
66.50
|
67.50
|
65.00
|
65.50
|
65.50
|
5.87
|
27,250
|
|
|
3/13/2008
|
0.00 / 0.00%
|
69.00
|
69.00
|
65.00
|
67.50
|
67.50
|
6.05
|
51,230
|
|
|
3/12/2008
|
-1.50 / -2.17%
|
69.00
|
71.00
|
67.50
|
67.50
|
67.50
|
6.05
|
46,590
|
|
|
3/11/2008
|
-3.50 / -4.83%
|
69.00
|
72.00
|
69.00
|
69.00
|
69.00
|
6.18
|
64,100
|
|
|
3/10/2008
|
+3.00 / +4.32%
|
72.50
|
72.50
|
69.00
|
72.50
|
72.50
|
6.49
|
194,590
|
|
|
3/7/2008
|
+3.00 / +4.51%
|
69.50
|
69.50
|
69.50
|
69.50
|
69.50
|
6.23
|
173,780
|
|
|
3/6/2008
|
+3.00 / +4.72%
|
66.50
|
66.50
|
66.50
|
66.50
|
66.50
|
5.96
|
3,950
|
|
|
3/5/2008
|
-3.00 / -4.51%
|
64.00
|
65.00
|
63.50
|
63.50
|
63.50
|
5.69
|
213,560
|
|
|
3/4/2008
|
-2.50 / -3.62%
|
66.50
|
67.00
|
66.00
|
66.50
|
66.50
|
5.96
|
207,480
|
|
|
3/3/2008
|
-3.00 / -4.17%
|
72.00
|
72.00
|
68.50
|
69.00
|
69.00
|
6.18
|
66,340
|
|
|
2/29/2008
|
+3.00 / +4.35%
|
68.00
|
72.00
|
67.00
|
72.00
|
72.00
|
6.45
|
233,120
|
|
|
2/28/2008
|
0.00 / 0.00%
|
70.50
|
70.50
|
68.00
|
69.00
|
69.00
|
6.18
|
33,750
|
|
|
2/27/2008
|
-2.50 / -3.50%
|
69.50
|
73.00
|
69.00
|
69.00
|
69.00
|
6.18
|
58,250
|
|
|
2/26/2008
|
-3.50 / -4.67%
|
75.00
|
75.00
|
71.50
|
71.50
|
71.50
|
6.41
|
178,520
|
|
|
2/25/2008
|
+3.50 / +4.90%
|
74.00
|
75.00
|
73.50
|
75.00
|
75.00
|
6.72
|
52,490
|
|
|
2/22/2008
|
-3.00 / -4.03%
|
71.00
|
71.50
|
71.00
|
71.50
|
71.50
|
6.41
|
97,210
|
|
|
2/21/2008
|
-3.50 / -4.49%
|
74.50
|
75.00
|
74.50
|
74.50
|
74.50
|
6.67
|
79,410
|
|
|
2/20/2008
|
-2.00 / -2.50%
|
78.00
|
80.00
|
77.00
|
78.00
|
78.00
|
6.99
|
112,540
|
|
|
2/19/2008
|
0.00 / 0.00%
|
79.00
|
80.50
|
79.00
|
80.00
|
80.00
|
7.17
|
85,570
|
|
|
2/18/2008
|
-4.00 / -4.76%
|
81.00
|
81.00
|
80.00
|
80.00
|
80.00
|
7.17
|
107,840
|
|
|
2/15/2008
|
0.00 / 0.00%
|
84.00
|
84.00
|
83.00
|
84.00
|
84.00
|
7.53
|
29,860
|
|
|
2/14/2008
|
0.00 / 0.00%
|
85.50
|
86.00
|
84.00
|
84.00
|
84.00
|
7.53
|
57,250
|
|
|