|
Closing price on 11/2/2007
|
|
| Open |
117.00 |
| High |
120.00 |
| Low |
105.00 |
| Volume |
41,800 |
| Split-adjusted Price |
10.43 |
|
|
EBS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/2/2007
|
-5.70 / -4.98%
|
117.00
|
120.00
|
105.00
|
108.80
|
108.80
|
10.43
|
41,800
|
|
|
11/1/2007
|
+2.50 / +2.23%
|
106.50
|
115.80
|
105.00
|
114.50
|
114.50
|
10.97
|
78,500
|
|
|
10/31/2007
|
+7.30 / +6.97%
|
104.00
|
112.00
|
103.00
|
112.00
|
112.00
|
10.73
|
49,500
|
|
|
10/30/2007
|
-5.30 / -4.82%
|
110.00
|
110.00
|
104.70
|
104.70
|
104.70
|
10.03
|
53,100
|
|
|
10/29/2007
|
-4.90 / -4.26%
|
121.00
|
121.00
|
105.00
|
110.00
|
110.00
|
10.54
|
67,600
|
|
|
10/26/2007
|
+2.90 / +2.59%
|
115.00
|
119.50
|
110.00
|
114.90
|
114.90
|
11.01
|
109,200
|
|
|
10/25/2007
|
+7.10 / +6.77%
|
105.00
|
112.00
|
105.00
|
112.00
|
112.00
|
10.73
|
172,900
|
|
|
10/24/2007
|
+3.40 / +3.35%
|
103.00
|
105.00
|
101.50
|
104.90
|
104.90
|
10.05
|
80,300
|
|
|
10/23/2007
|
-4.00 / -3.79%
|
107.00
|
107.00
|
100.00
|
101.50
|
101.50
|
9.73
|
68,300
|
|
|
10/22/2007
|
-0.50 / -0.47%
|
107.00
|
108.00
|
101.00
|
105.50
|
105.50
|
10.11
|
103,000
|
|
|
10/19/2007
|
+9.10 / +9.39%
|
89.00
|
106.50
|
88.50
|
106.00
|
106.00
|
10.16
|
100,300
|
|
|
10/18/2007
|
+1.90 / +2.00%
|
100.20
|
100.20
|
96.90
|
96.90
|
96.90
|
9.29
|
25,600
|
|
|
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
|
|
|