|
Closing price on 1/28/2008
|
|
| Open |
66.00 |
| High |
66.00 |
| Low |
64.50 |
| Volume |
16,000 |
| Split-adjusted Price |
6.42 |
|
|
EBS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/28/2008
|
+0.20 / +0.31%
|
66.00
|
66.00
|
64.50
|
65.20
|
65.20
|
6.42
|
16,000
|
|
|
1/25/2008
|
+0.30 / +0.46%
|
66.00
|
68.00
|
65.00
|
65.00
|
65.00
|
6.40
|
18,000
|
|
|
1/24/2008
|
-3.30 / -4.85%
|
66.00
|
70.00
|
64.70
|
64.70
|
64.70
|
6.37
|
30,800
|
|
|
1/23/2008
|
-3.00 / -4.23%
|
70.00
|
70.00
|
64.50
|
68.00
|
68.00
|
6.70
|
22,800
|
|
|
1/22/2008
|
-1.50 / -2.07%
|
70.00
|
71.00
|
68.00
|
71.00
|
71.00
|
6.99
|
26,600
|
|
|
1/21/2008
|
-1.50 / -2.03%
|
71.80
|
73.00
|
71.80
|
72.50
|
72.50
|
7.14
|
12,700
|
|
|
1/18/2008
|
+0.50 / +0.68%
|
70.00
|
74.60
|
70.00
|
74.00
|
74.00
|
7.29
|
40,700
|
|
|
1/17/2008
|
+0.90 / +1.24%
|
68.50
|
78.80
|
68.50
|
73.50
|
73.50
|
7.04
|
48,800
|
|
|
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
|
|
|