|
Closing price on 4/6/2007
|
|
| Open |
122.50 |
| High |
124.00 |
| Low |
122.00 |
| Volume |
3,900 |
| Split-adjusted Price |
4.53 |
|
|
EBS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/6/2007
|
-4.00 / -3.17%
|
122.50
|
124.00
|
122.00
|
122.00
|
122.00
|
4.53
|
3,900
|
|
|
4/5/2007
|
-3.00 / -2.33%
|
124.00
|
127.00
|
124.00
|
126.00
|
126.00
|
4.68
|
2,600
|
|
|
4/4/2007
|
+7.00 / +5.74%
|
121.30
|
130.00
|
120.00
|
129.00
|
129.00
|
4.79
|
4,800
|
|
|
4/3/2007
|
-6.00 / -4.69%
|
121.30
|
125.00
|
119.00
|
122.00
|
122.00
|
4.53
|
2,700
|
|
|
4/2/2007
|
-8.00 / -5.88%
|
127.40
|
129.00
|
126.00
|
128.00
|
128.00
|
4.75
|
3,800
|
|
|
3/30/2007
|
-2.00 / -1.45%
|
137.40
|
147.00
|
130.00
|
136.00
|
136.00
|
5.05
|
5,900
|
|
|
3/29/2007
|
+1.80 / +1.32%
|
130.00
|
138.30
|
130.00
|
138.00
|
138.00
|
5.12
|
7,800
|
|
|
3/28/2007
|
+12.30 / +9.93%
|
123.90
|
136.20
|
111.60
|
136.20
|
136.20
|
5.05
|
12,600
|
|
|
3/27/2007
|
-11.10 / -8.22%
|
123.90
|
123.90
|
123.90
|
123.90
|
123.90
|
4.60
|
2,400
|
|
|
3/26/2007
|
-6.00 / -4.26%
|
137.60
|
141.00
|
135.00
|
135.00
|
135.00
|
5.01
|
7,200
|
|
|
3/23/2007
|
+2.00 / +1.44%
|
140.00
|
142.00
|
140.00
|
141.00
|
141.00
|
5.23
|
5,700
|
|
|
3/22/2007
|
-11.00 / -7.33%
|
138.70
|
141.00
|
137.50
|
139.00
|
139.00
|
5.16
|
8,700
|
|
|
3/21/2007
|
0.00 / 0.00%
|
148.40
|
151.00
|
143.20
|
150.00
|
150.00
|
5.57
|
12,200
|
|
|
3/20/2007
|
-6.50 / -4.15%
|
155.90
|
169.00
|
145.10
|
150.00
|
150.00
|
5.57
|
12,400
|
|
|
3/19/2007
|
+14.20 / +9.98%
|
156.50
|
156.50
|
156.50
|
156.50
|
156.50
|
5.81
|
24,500
|
|
|
3/16/2007
|
+14.30 / +11.17%
|
142.30
|
142.30
|
142.30
|
142.30
|
142.30
|
5.28
|
1,400
|
|
|
3/15/2007
|
-17.00 / -11.72%
|
129.40
|
134.00
|
127.70
|
128.00
|
128.00
|
4.75
|
8,000
|
|
|
3/14/2007
|
-7.90 / -5.17%
|
141.80
|
149.00
|
139.00
|
145.00
|
145.00
|
5.38
|
5,200
|
|
|
3/13/2007
|
+2.90 / +1.93%
|
152.90
|
164.00
|
150.00
|
152.90
|
152.90
|
5.67
|
6,500
|
|
|
3/12/2007
|
-1.00 / -0.66%
|
150.70
|
165.00
|
150.00
|
150.00
|
150.00
|
5.57
|
9,800
|
|
|
3/9/2007
|
+8.00 / +5.59%
|
145.00
|
155.60
|
145.00
|
151.00
|
151.00
|
5.60
|
12,700
|
|
|
3/8/2007
|
+6.00 / +4.38%
|
139.20
|
150.00
|
139.20
|
143.00
|
143.00
|
5.31
|
16,800
|
|
|
3/7/2007
|
+1.00 / +0.74%
|
134.00
|
140.00
|
133.10
|
137.00
|
137.00
|
5.08
|
14,400
|
|
|
3/6/2007
|
+2.00 / +1.49%
|
132.00
|
139.00
|
132.00
|
136.00
|
136.00
|
5.05
|
14,700
|
|
|
3/5/2007
|
+0.50 / +0.37%
|
131.70
|
135.00
|
130.00
|
134.00
|
134.00
|
4.97
|
15,600
|
|
|
3/2/2007
|
-1.50 / -1.11%
|
132.90
|
138.00
|
130.20
|
133.50
|
133.50
|
4.95
|
18,100
|
|
|
3/1/2007
|
0.00 / 0.00%
|
136.30
|
142.00
|
130.00
|
135.00
|
135.00
|
5.01
|
17,000
|
|
|
2/28/2007
|
+3.50 / +2.66%
|
133.00
|
144.10
|
133.00
|
135.00
|
135.00
|
5.01
|
37,600
|
|
|
2/27/2007
|
+8.80 / +7.17%
|
125.00
|
131.50
|
125.00
|
131.50
|
131.50
|
4.88
|
34,000
|
|
|
2/26/2007
|
+7.70 / +6.70%
|
116.00
|
123.90
|
116.00
|
122.70
|
122.70
|
4.55
|
21,600
|
|
|