|
Closing price on 5/25/2007
|
|
| Open |
157.30 |
| High |
170.00 |
| Low |
150.00 |
| Volume |
26,400 |
| Split-adjusted Price |
6.31 |
|
|
EBS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/25/2007
|
+12.70 / +8.07%
|
157.30
|
170.00
|
150.00
|
170.00
|
170.00
|
6.31
|
26,400
|
|
|
5/24/2007
|
+3.30 / +2.14%
|
157.30
|
165.00
|
157.10
|
157.30
|
157.30
|
5.84
|
11,700
|
|
|
5/23/2007
|
-14.80 / -8.77%
|
168.50
|
185.00
|
152.00
|
154.00
|
154.00
|
5.71
|
14,100
|
|
|
5/22/2007
|
+14.50 / +9.40%
|
167.00
|
168.80
|
167.00
|
168.80
|
168.80
|
6.26
|
57,700
|
|
|
5/21/2007
|
+11.30 / +7.90%
|
148.00
|
154.30
|
148.00
|
154.30
|
154.30
|
5.73
|
43,400
|
|
|
5/18/2007
|
+12.50 / +9.58%
|
131.90
|
143.00
|
131.90
|
143.00
|
143.00
|
5.31
|
34,400
|
|
|
5/17/2007
|
+2.00 / +1.56%
|
128.50
|
130.90
|
128.50
|
130.50
|
130.50
|
4.84
|
10,400
|
|
|
5/16/2007
|
-1.60 / -1.23%
|
128.40
|
130.50
|
126.00
|
128.50
|
128.50
|
4.77
|
10,000
|
|
|
5/15/2007
|
+1.10 / +0.85%
|
129.00
|
135.00
|
129.00
|
130.10
|
130.10
|
4.83
|
10,600
|
|
|
5/14/2007
|
+3.00 / +2.38%
|
125.00
|
129.00
|
125.00
|
129.00
|
129.00
|
4.79
|
9,200
|
|
|
5/11/2007
|
+2.00 / +1.61%
|
123.80
|
126.00
|
122.00
|
126.00
|
126.00
|
4.68
|
11,000
|
|
|
5/10/2007
|
-1.00 / -0.80%
|
124.00
|
125.00
|
123.50
|
124.00
|
124.00
|
4.60
|
1,100
|
|
|
5/9/2007
|
-3.00 / -2.34%
|
127.30
|
130.00
|
125.00
|
125.00
|
125.00
|
4.64
|
4,900
|
|
|
5/8/2007
|
+5.00 / +4.07%
|
125.00
|
129.90
|
125.00
|
128.00
|
128.00
|
4.75
|
6,800
|
|
|
5/7/2007
|
-1.00 / -0.81%
|
122.70
|
124.10
|
122.00
|
123.00
|
123.00
|
4.56
|
4,800
|
|
|
5/4/2007
|
0.00 / 0.00%
|
123.90
|
125.00
|
123.00
|
124.00
|
124.00
|
4.60
|
1,500
|
|
|
5/3/2007
|
+0.50 / +0.40%
|
124.00
|
124.00
|
124.00
|
124.00
|
124.00
|
4.60
|
600
|
|
|
5/2/2007
|
+0.50 / +0.41%
|
123.50
|
125.00
|
123.50
|
123.50
|
123.50
|
4.58
|
4,500
|
|
|
4/25/2007
|
+6.00 / +5.13%
|
122.00
|
125.00
|
122.00
|
123.00
|
123.00
|
4.56
|
2,600
|
|
|
4/24/2007
|
-1.00 / -0.85%
|
118.30
|
120.00
|
117.00
|
117.00
|
117.00
|
4.34
|
2,900
|
|
|
4/23/2007
|
-8.00 / -6.35%
|
118.70
|
123.50
|
118.00
|
118.00
|
118.00
|
4.38
|
1,500
|
|
|
4/20/2007
|
-2.00 / -1.56%
|
125.80
|
128.00
|
125.00
|
126.00
|
126.00
|
4.68
|
4,500
|
|
|
4/19/2007
|
-8.50 / -6.23%
|
133.90
|
139.00
|
128.00
|
128.00
|
128.00
|
4.75
|
9,300
|
|
|
4/18/2007
|
+10.50 / +8.33%
|
127.20
|
138.70
|
127.20
|
136.50
|
136.50
|
5.07
|
8,600
|
|
|
4/17/2007
|
0.00 / 0.00%
|
125.40
|
127.00
|
122.00
|
126.00
|
126.00
|
4.68
|
8,700
|
|
|
4/16/2007
|
-1.40 / -1.10%
|
125.40
|
127.00
|
122.10
|
126.00
|
126.00
|
4.68
|
7,900
|
|
|
4/13/2007
|
+2.40 / +1.92%
|
124.20
|
127.50
|
123.00
|
127.40
|
127.40
|
4.73
|
8,000
|
|
|
4/12/2007
|
-1.00 / -0.79%
|
124.20
|
125.00
|
123.10
|
125.00
|
125.00
|
4.64
|
2,200
|
|
|
4/11/2007
|
0.00 / 0.00%
|
126.30
|
130.00
|
125.00
|
126.00
|
126.00
|
4.68
|
5,800
|
|
|
4/10/2007
|
-1.80 / -1.41%
|
127.60
|
131.00
|
126.00
|
126.00
|
126.00
|
4.68
|
7,500
|
|
|