|
Closing price on 10/1/2008
|
|
| Open |
21.00 |
| High |
22.80 |
| Low |
20.20 |
| Volume |
93,900 |
| Split-adjusted Price |
3.65 |
|
|
EBS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/1/2008
|
-0.20 / -0.93%
|
21.00
|
22.80
|
20.20
|
21.40
|
21.40
|
3.65
|
93,900
|
|
|
9/30/2008
|
-1.90 / -8.09%
|
21.60
|
21.60
|
21.60
|
21.60
|
21.60
|
3.68
|
400
|
|
|
9/29/2008
|
+1.20 / +5.38%
|
23.70
|
23.70
|
22.00
|
23.50
|
23.50
|
4.01
|
103,600
|
|
|
9/26/2008
|
+0.90 / +4.21%
|
22.30
|
22.30
|
21.30
|
22.30
|
22.30
|
3.80
|
133,300
|
|
|
9/25/2008
|
+1.70 / +8.63%
|
19.50
|
21.40
|
19.00
|
21.40
|
21.40
|
3.65
|
98,600
|
|
|
9/24/2008
|
-0.50 / -2.48%
|
20.40
|
20.60
|
19.30
|
19.70
|
19.70
|
3.36
|
91,600
|
|
|
9/23/2008
|
-1.20 / -5.61%
|
21.40
|
22.70
|
20.00
|
20.20
|
20.20
|
3.44
|
163,500
|
|
|
9/22/2008
|
+0.40 / +1.90%
|
21.40
|
21.40
|
21.40
|
21.40
|
21.40
|
3.65
|
5,200
|
|
|
9/19/2008
|
+1.30 / +6.60%
|
18.40
|
21.00
|
18.40
|
21.00
|
21.00
|
3.58
|
115,600
|
|
|
9/18/2008
|
-1.40 / -6.64%
|
19.70
|
19.70
|
19.70
|
19.70
|
19.70
|
3.36
|
17,900
|
|
|
9/17/2008
|
-1.50 / -6.64%
|
21.10
|
21.10
|
21.10
|
21.10
|
21.10
|
3.60
|
6,100
|
|
|
9/16/2008
|
-1.50 / -6.22%
|
22.60
|
22.60
|
22.60
|
22.60
|
22.60
|
3.85
|
32,100
|
|
|
9/15/2008
|
-1.80 / -6.95%
|
24.10
|
27.00
|
24.10
|
24.10
|
24.10
|
4.11
|
347,700
|
|
|
9/12/2008
|
-1.90 / -6.83%
|
25.90
|
25.90
|
25.90
|
25.90
|
25.90
|
4.41
|
1,100
|
|
|
9/11/2008
|
-1.80 / -6.08%
|
27.80
|
27.80
|
27.80
|
27.80
|
27.80
|
4.74
|
6,000
|
|
|
9/10/2008
|
-1.90 / -6.03%
|
29.60
|
31.00
|
29.60
|
29.60
|
29.60
|
5.05
|
80,600
|
|
|
9/9/2008
|
-2.30 / -6.80%
|
31.50
|
33.70
|
31.50
|
31.50
|
31.50
|
5.37
|
163,300
|
|
|
9/8/2008
|
-3.00 / -8.15%
|
37.00
|
37.00
|
33.80
|
33.80
|
33.80
|
5.76
|
31,600
|
|
|
9/5/2008
|
+2.30 / +6.67%
|
36.80
|
36.80
|
32.50
|
36.80
|
36.80
|
6.27
|
417,900
|
|
|
9/4/2008
|
+2.20 / +6.81%
|
34.50
|
34.50
|
33.00
|
34.50
|
34.50
|
5.88
|
199,500
|
|
|
9/3/2008
|
+2.10 / +6.95%
|
32.30
|
32.30
|
32.30
|
32.30
|
32.30
|
5.51
|
2,700
|
|
|
8/29/2008
|
+1.80 / +6.34%
|
30.20
|
30.20
|
29.50
|
30.20
|
30.20
|
5.15
|
149,800
|
|
|
8/28/2008
|
+1.80 / +6.77%
|
28.40
|
28.40
|
26.70
|
28.40
|
28.40
|
4.84
|
545,100
|
|
|
8/27/2008
|
+1.70 / +6.83%
|
26.60
|
26.60
|
26.60
|
26.60
|
26.60
|
4.53
|
13,600
|
|
|
8/26/2008
|
+1.60 / +6.87%
|
24.90
|
24.90
|
24.90
|
24.90
|
24.90
|
4.24
|
4,300
|
|
|
8/25/2008
|
+1.40 / +6.39%
|
23.30
|
23.30
|
23.30
|
23.30
|
23.30
|
3.97
|
14,100
|
|
|
8/22/2008
|
+0.70 / +3.30%
|
21.90
|
21.90
|
20.60
|
21.90
|
21.90
|
3.73
|
124,800
|
|
|
8/21/2008
|
+1.90 / +9.84%
|
19.00
|
21.20
|
18.90
|
21.20
|
21.20
|
3.61
|
71,300
|
|
|
8/20/2008
|
-1.70 / -8.10%
|
20.00
|
20.90
|
19.10
|
19.30
|
19.30
|
3.29
|
111,500
|
|
|
8/19/2008
|
+1.10 / +5.53%
|
21.20
|
21.20
|
19.00
|
21.00
|
21.00
|
3.58
|
261,400
|
|
|