|
Closing price on 10/17/2007
|
|
| Open |
106.00 |
| High |
109.50 |
| Low |
93.00 |
| Volume |
109,800 |
| Split-adjusted Price |
9.10 |
|
|
EBS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/17/2007
|
-6.20 / -6.13%
|
106.00
|
109.50
|
93.00
|
95.00
|
95.00
|
9.10
|
109,800
|
|
|
10/16/2007
|
+4.90 / +5.09%
|
93.70
|
101.20
|
92.50
|
101.20
|
101.20
|
9.70
|
172,500
|
|
|
10/15/2007
|
+7.80 / +8.81%
|
87.80
|
96.30
|
87.50
|
96.30
|
96.30
|
9.23
|
123,200
|
|
|
10/12/2007
|
-0.90 / -1.01%
|
91.00
|
91.00
|
86.00
|
88.50
|
88.50
|
8.48
|
61,000
|
|
|
10/11/2007
|
+0.40 / +0.45%
|
90.00
|
92.70
|
86.50
|
89.40
|
89.40
|
8.57
|
46,400
|
|
|
10/10/2007
|
+6.10 / +7.36%
|
85.00
|
90.00
|
84.00
|
89.00
|
89.00
|
8.53
|
53,300
|
|
|
10/9/2007
|
-4.10 / -4.71%
|
86.00
|
86.00
|
81.30
|
82.90
|
82.90
|
7.94
|
53,700
|
|
|
10/8/2007
|
-6.80 / -7.25%
|
102.80
|
102.80
|
87.00
|
87.00
|
87.00
|
8.34
|
63,600
|
|
|
10/5/2007
|
+6.40 / +7.32%
|
90.50
|
93.80
|
90.00
|
93.80
|
93.80
|
8.99
|
63,700
|
|
|
10/4/2007
|
+5.50 / +6.72%
|
86.00
|
87.40
|
81.00
|
87.40
|
87.40
|
8.38
|
138,800
|
|
|
10/3/2007
|
+7.40 / +9.93%
|
81.90
|
81.90
|
76.00
|
81.90
|
81.90
|
7.85
|
118,900
|
|
|
10/2/2007
|
+6.60 / +9.72%
|
74.50
|
74.50
|
74.50
|
74.50
|
74.50
|
7.14
|
100,000
|
|
|
10/1/2007
|
+3.90 / +6.09%
|
66.00
|
67.90
|
66.00
|
67.90
|
67.90
|
6.51
|
25,600
|
|
|
9/28/2007
|
+2.00 / +3.23%
|
61.00
|
64.00
|
60.00
|
64.00
|
64.00
|
6.13
|
35,800
|
|
|
9/27/2007
|
-0.50 / -0.80%
|
63.00
|
63.10
|
60.50
|
62.00
|
62.00
|
5.94
|
14,900
|
|
|
9/26/2007
|
-1.30 / -2.04%
|
65.00
|
66.00
|
61.50
|
62.50
|
62.50
|
5.99
|
12,000
|
|
|
9/25/2007
|
+2.20 / +3.57%
|
64.00
|
64.20
|
61.50
|
63.80
|
63.80
|
6.11
|
13,700
|
|
|
9/24/2007
|
+1.60 / +2.67%
|
59.50
|
62.00
|
59.40
|
61.60
|
61.60
|
5.90
|
8,200
|
|
|
9/21/2007
|
+2.00 / +3.45%
|
58.60
|
61.00
|
58.50
|
60.00
|
60.00
|
5.75
|
14,000
|
|
|
9/20/2007
|
-1.50 / -2.52%
|
57.30
|
60.00
|
55.10
|
58.00
|
58.00
|
5.56
|
19,500
|
|
|
9/19/2007
|
-3.50 / -5.56%
|
63.50
|
63.90
|
57.00
|
59.50
|
59.50
|
5.70
|
14,200
|
|
|
9/18/2007
|
+2.10 / +3.45%
|
61.90
|
64.50
|
61.50
|
63.00
|
63.00
|
6.04
|
43,300
|
|
|
9/17/2007
|
+5.40 / +9.73%
|
55.50
|
60.90
|
55.50
|
60.90
|
60.90
|
5.84
|
12,500
|
|
|
9/14/2007
|
+1.30 / +2.40%
|
54.00
|
56.00
|
54.00
|
55.50
|
55.50
|
5.32
|
13,300
|
|
|
9/13/2007
|
-0.30 / -0.55%
|
55.00
|
55.80
|
53.20
|
54.20
|
54.20
|
5.19
|
23,700
|
|
|
9/12/2007
|
+2.40 / +4.61%
|
52.00
|
54.50
|
52.00
|
54.50
|
54.50
|
5.22
|
10,200
|
|
|
9/11/2007
|
+1.10 / +2.16%
|
50.00
|
53.00
|
50.00
|
52.10
|
52.10
|
4.99
|
5,800
|
|
|
9/10/2007
|
+0.80 / +1.59%
|
50.00
|
51.00
|
50.00
|
51.00
|
51.00
|
4.84
|
3,400
|
|
|
9/7/2007
|
+1.00 / +2.03%
|
50.40
|
50.50
|
50.00
|
50.20
|
50.20
|
4.76
|
9,600
|
|
|
9/6/2007
|
-1.30 / -2.57%
|
49.10
|
50.00
|
49.10
|
49.20
|
49.20
|
4.67
|
5,000
|
|
|