|
Closing price on 2/14/2008
|
|
| Open |
80.90 |
| High |
82.00 |
| Low |
77.50 |
| Volume |
42,500 |
| Split-adjusted Price |
7.88 |
|
|
EBS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/14/2008
|
+2.50 / +3.23%
|
80.90
|
82.00
|
77.50
|
80.00
|
80.00
|
7.88
|
42,500
|
|
|
2/13/2008
|
-3.00 / -3.73%
|
78.00
|
80.00
|
76.30
|
77.50
|
77.50
|
7.63
|
20,100
|
|
|
2/12/2008
|
-2.60 / -3.13%
|
85.50
|
85.60
|
76.20
|
80.50
|
80.50
|
7.93
|
21,500
|
|
|
2/1/2008
|
+7.60 / +10.07%
|
82.00
|
83.10
|
76.00
|
83.10
|
83.10
|
8.19
|
68,300
|
|
|
1/31/2008
|
+0.50 / +0.67%
|
81.20
|
82.10
|
67.30
|
75.50
|
75.50
|
7.44
|
38,900
|
|
|
1/30/2008
|
+5.50 / +7.91%
|
70.00
|
75.00
|
70.00
|
75.00
|
75.00
|
7.39
|
27,400
|
|
|
1/29/2008
|
+4.30 / +6.60%
|
64.70
|
70.00
|
64.70
|
69.50
|
69.50
|
6.85
|
28,500
|
|
|
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
|
|
|