|
Closing price on 3/5/2008
|
|
| Open |
28.60 |
| High |
31.60 |
| Low |
28.60 |
| Volume |
93,200 |
| Split-adjusted Price |
5.28 |
|
|
EBS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/5/2008
|
-0.60 / -1.90%
|
28.60
|
31.60
|
28.60
|
31.00
|
31.00
|
5.28
|
93,200
|
|
|
3/4/2008
|
-3.30 / -9.46%
|
33.00
|
34.00
|
31.60
|
31.60
|
31.60
|
5.39
|
23,600
|
|
|
3/3/2008
|
-2.60 / -6.93%
|
38.00
|
38.00
|
34.00
|
34.90
|
34.90
|
5.95
|
27,100
|
|
|
2/29/2008
|
-1.50 / -3.85%
|
38.50
|
38.50
|
37.00
|
37.50
|
37.50
|
6.39
|
30,600
|
|
|
2/28/2008
|
-0.10 / -0.26%
|
39.90
|
40.00
|
38.50
|
39.00
|
39.00
|
6.65
|
38,300
|
|
|
2/27/2008
|
-23.90 / -37.94%
|
39.00
|
40.80
|
37.10
|
39.10
|
39.10
|
6.66
|
86,900
|
|
|
2/26/2008
|
-3.90 / -5.83%
|
70.00
|
71.00
|
62.00
|
63.00
|
63.00
|
6.21
|
71,400
|
|
|
2/25/2008
|
+1.70 / +2.61%
|
65.00
|
66.90
|
64.30
|
66.90
|
66.90
|
6.59
|
30,000
|
|
|
2/22/2008
|
+1.70 / +2.68%
|
59.50
|
68.00
|
57.50
|
65.20
|
65.20
|
6.42
|
61,200
|
|
|
2/21/2008
|
-3.60 / -5.37%
|
67.00
|
68.50
|
63.50
|
63.50
|
63.50
|
6.25
|
23,300
|
|
|
2/20/2008
|
-5.90 / -8.08%
|
72.00
|
73.00
|
67.00
|
67.10
|
67.10
|
6.61
|
33,200
|
|
|
2/19/2008
|
-1.10 / -1.48%
|
72.00
|
75.00
|
70.00
|
73.00
|
73.00
|
7.19
|
22,000
|
|
|
2/18/2008
|
-4.40 / -5.61%
|
77.00
|
77.00
|
72.00
|
74.10
|
74.10
|
7.30
|
27,300
|
|
|
2/15/2008
|
-1.50 / -1.88%
|
80.00
|
80.00
|
77.00
|
78.50
|
78.50
|
7.73
|
29,700
|
|
|
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
|
|
|