|
Closing price on 5/5/2008
|
|
| Open |
28.00 |
| High |
28.00 |
| Low |
27.50 |
| Volume |
13,200 |
| Split-adjusted Price |
4.69 |
|
|
EBS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/5/2008
|
-0.50 / -1.79%
|
28.00
|
28.00
|
27.50
|
27.50
|
27.50
|
4.69
|
13,200
|
|
|
4/29/2008
|
-0.50 / -1.75%
|
28.50
|
28.70
|
27.60
|
28.00
|
28.00
|
4.77
|
25,500
|
|
|
4/28/2008
|
+0.40 / +1.42%
|
27.00
|
28.60
|
27.00
|
28.50
|
28.50
|
4.86
|
45,200
|
|
|
4/25/2008
|
+1.30 / +4.85%
|
26.50
|
28.10
|
26.50
|
28.10
|
28.10
|
4.79
|
23,500
|
|
|
4/24/2008
|
-0.70 / -2.55%
|
26.70
|
28.30
|
26.70
|
26.80
|
26.80
|
4.57
|
35,300
|
|
|
4/23/2008
|
-0.70 / -2.48%
|
27.50
|
27.60
|
27.50
|
27.50
|
27.50
|
4.69
|
21,500
|
|
|
4/22/2008
|
-0.80 / -2.76%
|
28.90
|
29.00
|
28.20
|
28.20
|
28.20
|
4.81
|
16,800
|
|
|
4/21/2008
|
-0.30 / -1.02%
|
28.80
|
29.20
|
28.80
|
29.00
|
29.00
|
4.94
|
14,900
|
|
|
4/18/2008
|
-0.20 / -0.68%
|
29.30
|
29.30
|
28.50
|
29.30
|
29.30
|
4.99
|
36,400
|
|
|
4/17/2008
|
+1.00 / +3.51%
|
27.90
|
29.50
|
27.90
|
29.50
|
29.50
|
5.03
|
36,600
|
|
|
4/16/2008
|
-1.90 / -6.25%
|
29.40
|
29.40
|
28.50
|
28.50
|
28.50
|
4.86
|
37,800
|
|
|
4/11/2008
|
+0.50 / +1.67%
|
29.10
|
30.40
|
29.10
|
30.40
|
30.40
|
5.18
|
57,600
|
|
|
4/10/2008
|
-0.90 / -2.92%
|
30.00
|
30.00
|
29.90
|
29.90
|
29.90
|
5.10
|
3,300
|
|
|
4/9/2008
|
-0.70 / -2.22%
|
32.00
|
32.00
|
30.50
|
30.80
|
30.80
|
5.25
|
50,700
|
|
|
4/8/2008
|
+0.90 / +2.94%
|
31.50
|
31.50
|
29.70
|
31.50
|
31.50
|
5.37
|
132,800
|
|
|
4/7/2008
|
+0.80 / +2.68%
|
30.60
|
30.60
|
30.60
|
30.60
|
30.60
|
5.22
|
100
|
|
|
4/4/2008
|
+0.50 / +1.71%
|
29.80
|
29.80
|
29.80
|
29.80
|
29.80
|
5.08
|
200
|
|
|
4/3/2008
|
+0.50 / +1.74%
|
29.30
|
29.30
|
29.30
|
29.30
|
29.30
|
4.99
|
600
|
|
|
4/2/2008
|
+0.50 / +1.77%
|
28.80
|
28.80
|
28.80
|
28.80
|
28.80
|
4.91
|
1,500
|
|
|
4/1/2008
|
+0.50 / +1.80%
|
28.30
|
28.30
|
28.30
|
28.30
|
28.30
|
4.82
|
1,600
|
|
|
3/31/2008
|
+0.50 / +1.83%
|
27.80
|
27.80
|
27.80
|
27.80
|
27.80
|
4.74
|
1,600
|
|
|
3/28/2008
|
+0.50 / +1.87%
|
27.30
|
27.30
|
27.30
|
27.30
|
27.30
|
4.65
|
1,700
|
|
|
3/27/2008
|
+0.30 / +1.13%
|
26.80
|
26.80
|
26.80
|
26.80
|
26.80
|
4.57
|
1,500
|
|
|
3/26/2008
|
+2.40 / +9.96%
|
24.10
|
26.50
|
23.20
|
26.50
|
26.50
|
4.52
|
63,800
|
|
|
3/25/2008
|
-2.50 / -9.40%
|
24.10
|
24.50
|
24.10
|
24.10
|
24.10
|
4.11
|
39,300
|
|
|
3/24/2008
|
-2.80 / -9.52%
|
29.50
|
29.50
|
26.60
|
26.60
|
26.60
|
4.53
|
40,900
|
|
|
3/21/2008
|
-2.00 / -6.37%
|
30.50
|
30.50
|
29.00
|
29.40
|
29.40
|
5.01
|
32,600
|
|
|
3/20/2008
|
+0.40 / +1.29%
|
31.40
|
32.00
|
30.20
|
31.40
|
31.40
|
5.35
|
27,900
|
|
|
3/19/2008
|
+0.10 / +0.32%
|
31.50
|
34.00
|
28.60
|
31.00
|
31.00
|
5.28
|
26,300
|
|
|
3/18/2008
|
-3.20 / -9.38%
|
32.00
|
32.00
|
30.90
|
30.90
|
30.90
|
5.27
|
64,600
|
|
|