|
Closing price on 1/16/2008
|
|
| Open |
66.00 |
| High |
72.60 |
| Low |
66.00 |
| Volume |
23,300 |
| Split-adjusted Price |
6.96 |
|
|
EBS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/16/2008
|
+3.10 / +4.46%
|
66.00
|
72.60
|
66.00
|
72.60
|
72.60
|
6.96
|
23,300
|
|
|
1/15/2008
|
-3.10 / -4.27%
|
65.70
|
69.50
|
65.70
|
69.50
|
69.50
|
6.66
|
33,000
|
|
|
1/14/2008
|
-5.90 / -7.52%
|
72.60
|
79.10
|
72.60
|
72.60
|
72.60
|
6.96
|
23,300
|
|
|
1/11/2008
|
-0.40 / -0.51%
|
78.00
|
84.00
|
78.00
|
78.50
|
78.50
|
7.52
|
13,500
|
|
|
1/10/2008
|
-3.30 / -4.01%
|
76.00
|
79.00
|
76.00
|
78.90
|
78.90
|
7.56
|
9,200
|
|
|
1/9/2008
|
-0.80 / -0.96%
|
81.00
|
85.50
|
81.00
|
82.20
|
82.20
|
7.88
|
13,900
|
|
|
1/8/2008
|
-1.00 / -1.19%
|
83.00
|
87.00
|
83.00
|
83.00
|
83.00
|
7.95
|
16,300
|
|
|
1/7/2008
|
-6.00 / -6.67%
|
82.30
|
87.00
|
82.30
|
84.00
|
84.00
|
8.05
|
12,700
|
|
|
1/4/2008
|
-1.00 / -1.10%
|
89.00
|
90.50
|
89.00
|
90.00
|
90.00
|
8.62
|
7,900
|
|
|
1/3/2008
|
-2.00 / -2.15%
|
90.00
|
91.00
|
90.00
|
91.00
|
91.00
|
8.72
|
9,300
|
|
|
1/2/2008
|
-1.00 / -1.06%
|
93.00
|
95.10
|
93.00
|
93.00
|
93.00
|
8.91
|
4,800
|
|
|
12/28/2007
|
0.00 / 0.00%
|
93.00
|
94.10
|
93.00
|
94.00
|
94.00
|
9.01
|
10,500
|
|
|
12/27/2007
|
-1.00 / -1.05%
|
94.00
|
95.00
|
94.00
|
94.00
|
94.00
|
9.01
|
8,500
|
|
|
12/26/2007
|
+0.80 / +0.85%
|
94.00
|
95.50
|
94.00
|
95.00
|
95.00
|
9.10
|
24,300
|
|
|
12/25/2007
|
-0.30 / -0.32%
|
92.60
|
96.00
|
92.60
|
94.20
|
94.20
|
9.03
|
15,400
|
|
|
12/24/2007
|
-1.10 / -1.15%
|
94.00
|
95.00
|
94.00
|
94.50
|
94.50
|
9.06
|
10,100
|
|
|
12/21/2007
|
+1.10 / +1.16%
|
93.60
|
97.30
|
93.60
|
95.60
|
95.60
|
9.16
|
17,900
|
|
|
12/20/2007
|
-2.80 / -2.88%
|
94.00
|
96.50
|
94.00
|
94.50
|
94.50
|
9.06
|
5,000
|
|
|
12/19/2007
|
+2.80 / +2.96%
|
95.00
|
99.00
|
95.00
|
97.30
|
97.30
|
9.32
|
35,000
|
|
|
12/18/2007
|
+1.90 / +2.05%
|
92.00
|
95.40
|
92.00
|
94.50
|
94.50
|
9.06
|
14,100
|
|
|
12/17/2007
|
-3.90 / -4.04%
|
92.00
|
95.00
|
92.00
|
92.60
|
92.60
|
8.87
|
13,000
|
|
|
12/14/2007
|
+0.50 / +0.52%
|
95.20
|
97.00
|
95.20
|
96.50
|
96.50
|
9.25
|
14,300
|
|
|
12/13/2007
|
-1.00 / -1.03%
|
95.10
|
97.00
|
95.00
|
96.00
|
96.00
|
9.20
|
13,000
|
|
|
12/12/2007
|
+1.00 / +1.04%
|
96.00
|
102.80
|
95.00
|
97.00
|
97.00
|
9.30
|
27,600
|
|
|
12/11/2007
|
-2.50 / -2.54%
|
98.50
|
99.00
|
94.90
|
96.00
|
96.00
|
9.20
|
31,900
|
|
|
12/10/2007
|
-3.00 / -2.96%
|
102.00
|
102.00
|
98.00
|
98.50
|
98.50
|
9.44
|
25,700
|
|
|
12/7/2007
|
+0.50 / +0.50%
|
101.00
|
103.00
|
100.50
|
101.50
|
101.50
|
9.73
|
36,600
|
|
|
12/6/2007
|
-1.90 / -1.85%
|
101.90
|
102.00
|
100.40
|
101.00
|
101.00
|
9.68
|
32,600
|
|
|
12/5/2007
|
+0.10 / +0.10%
|
106.00
|
106.00
|
97.00
|
102.90
|
102.90
|
9.86
|
42,400
|
|
|
12/4/2007
|
+0.80 / +0.78%
|
103.00
|
106.00
|
102.00
|
102.80
|
102.80
|
9.85
|
51,100
|
|
|