|
Closing price on 6/12/2007
|
|
| Open |
160.00 |
| High |
169.00 |
| Low |
160.00 |
| Volume |
36,100 |
| Split-adjusted Price |
6.01 |
|
|
EBS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/12/2007
|
+8.00 / +5.19%
|
160.00
|
169.00
|
160.00
|
162.00
|
162.00
|
6.01
|
36,100
|
|
|
6/11/2007
|
-6.00 / -3.75%
|
154.90
|
160.00
|
154.00
|
154.00
|
154.00
|
5.71
|
6,000
|
|
|
6/8/2007
|
-2.50 / -1.54%
|
160.00
|
163.00
|
159.00
|
160.00
|
160.00
|
5.94
|
4,200
|
|
|
6/7/2007
|
+4.20 / +2.65%
|
158.00
|
163.00
|
158.00
|
162.50
|
162.50
|
6.03
|
18,200
|
|
|
6/6/2007
|
+4.50 / +2.93%
|
153.40
|
158.30
|
150.00
|
158.30
|
158.30
|
5.87
|
12,800
|
|
|
6/5/2007
|
-4.60 / -2.90%
|
153.40
|
155.00
|
152.00
|
153.80
|
153.80
|
5.71
|
7,700
|
|
|
6/4/2007
|
-5.10 / -3.12%
|
159.80
|
164.50
|
157.50
|
158.40
|
158.40
|
5.88
|
8,500
|
|
|
6/1/2007
|
-0.50 / -0.30%
|
163.30
|
166.00
|
163.30
|
163.50
|
163.50
|
6.07
|
14,300
|
|
|
5/31/2007
|
0.00 / 0.00%
|
162.10
|
164.00
|
161.00
|
164.00
|
164.00
|
6.09
|
18,600
|
|
|
5/30/2007
|
+1.00 / +0.61%
|
162.10
|
164.00
|
160.00
|
164.00
|
164.00
|
6.09
|
15,200
|
|
|
5/29/2007
|
-2.00 / -1.21%
|
163.20
|
167.80
|
160.00
|
163.00
|
163.00
|
6.05
|
14,500
|
|
|
5/28/2007
|
-5.00 / -2.94%
|
163.80
|
175.00
|
163.80
|
165.00
|
165.00
|
6.12
|
23,000
|
|
|
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
|
|
|