Closing price on 7/28/2008
|
|
Open |
41.50 |
High |
41.50 |
Low |
41.50 |
Volume |
10,030 |
Split-adjusted Price |
7.77 |
|
|
ANV Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/28/2008
|
-1.20 / -2.81%
|
41.50
|
41.50
|
41.50
|
41.50
|
41.50
|
7.77
|
10,030
|
|
7/25/2008
|
-1.30 / -2.95%
|
42.70
|
42.70
|
42.70
|
42.70
|
42.70
|
8.00
|
2,080
|
|
7/24/2008
|
-1.30 / -2.87%
|
44.00
|
44.00
|
44.00
|
44.00
|
44.00
|
8.24
|
810
|
|
7/23/2008
|
-1.40 / -3.00%
|
45.30
|
45.30
|
45.30
|
45.30
|
45.30
|
8.48
|
110
|
|
7/22/2008
|
-1.40 / -2.91%
|
46.70
|
46.70
|
46.70
|
46.70
|
46.70
|
8.74
|
10
|
|
7/21/2008
|
-1.40 / -2.83%
|
48.10
|
48.10
|
48.10
|
48.10
|
48.10
|
9.01
|
610
|
|
7/18/2008
|
-1.50 / -2.94%
|
49.50
|
49.50
|
49.50
|
49.50
|
49.50
|
9.27
|
40,730
|
|
7/17/2008
|
-1.50 / -2.86%
|
51.00
|
51.00
|
51.00
|
51.00
|
51.00
|
9.55
|
8,360
|
|
7/16/2008
|
-1.50 / -2.78%
|
52.50
|
52.50
|
52.50
|
52.50
|
52.50
|
9.83
|
33,260
|
|
7/15/2008
|
+1.00 / +1.89%
|
53.00
|
54.00
|
51.50
|
54.00
|
54.00
|
10.11
|
92,560
|
|
7/14/2008
|
-1.50 / -2.75%
|
56.00
|
56.00
|
53.00
|
53.00
|
53.00
|
9.92
|
150,920
|
|
7/11/2008
|
+1.50 / +2.83%
|
54.50
|
54.50
|
51.50
|
54.50
|
54.50
|
10.20
|
245,990
|
|
7/10/2008
|
+1.50 / +2.91%
|
50.00
|
53.00
|
50.00
|
53.00
|
53.00
|
9.92
|
123,800
|
|
7/9/2008
|
-1.50 / -2.83%
|
51.50
|
51.50
|
51.50
|
51.50
|
51.50
|
9.64
|
33,270
|
|
7/8/2008
|
-1.00 / -1.85%
|
52.50
|
53.00
|
52.50
|
53.00
|
53.00
|
9.92
|
28,190
|
|
7/7/2008
|
-1.50 / -2.70%
|
57.00
|
57.00
|
54.00
|
54.00
|
54.00
|
10.11
|
29,020
|
|
7/4/2008
|
+1.50 / +2.78%
|
55.50
|
55.50
|
55.50
|
55.50
|
55.50
|
10.39
|
21,980
|
|
7/3/2008
|
+1.50 / +2.86%
|
53.50
|
54.00
|
53.00
|
54.00
|
54.00
|
10.11
|
94,480
|
|
7/2/2008
|
0.00 / 0.00%
|
53.00
|
53.00
|
52.00
|
52.50
|
52.50
|
9.83
|
18,930
|
|
7/1/2008
|
+1.50 / +2.94%
|
52.50
|
52.50
|
52.50
|
52.50
|
52.50
|
9.83
|
47,920
|
|
6/30/2008
|
+1.30 / +2.62%
|
48.40
|
51.00
|
48.40
|
51.00
|
51.00
|
9.55
|
27,340
|
|
6/27/2008
|
-1.30 / -2.55%
|
49.50
|
52.50
|
49.50
|
49.70
|
49.70
|
9.31
|
52,600
|
|
6/26/2008
|
+1.10 / +2.20%
|
51.00
|
51.00
|
50.50
|
51.00
|
51.00
|
9.55
|
94,640
|
|
6/25/2008
|
+1.40 / +2.89%
|
49.90
|
49.90
|
49.90
|
49.90
|
49.90
|
9.34
|
5,300
|
|
6/24/2008
|
-1.40 / -2.81%
|
51.00
|
51.00
|
48.50
|
48.50
|
48.50
|
9.08
|
3,430
|
|
6/23/2008
|
+1.40 / +2.89%
|
48.50
|
49.90
|
48.50
|
49.90
|
49.90
|
9.34
|
49,790
|
|
6/20/2008
|
-1.50 / -3.00%
|
48.50
|
48.50
|
48.50
|
48.50
|
48.50
|
9.08
|
14,730
|
|
6/19/2008
|
-1.50 / -2.91%
|
50.00
|
50.00
|
50.00
|
50.00
|
50.00
|
9.36
|
64,170
|
|
6/18/2008
|
+1.00 / +1.98%
|
51.50
|
51.50
|
49.50
|
51.50
|
51.50
|
9.64
|
172,050
|
|
6/17/2008
|
+0.70 / +1.41%
|
50.50
|
50.50
|
50.50
|
50.50
|
50.50
|
9.46
|
5,920
|
|
|