Eagle Materials Inc (NY: EXP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2008	31.18	32.21	30.91	32.16	852,570	+0.80(+2.54%)
Mar 28, 2008	32.48	32.96	31.27	31.36	1,153,921	-1.01(-3.13%)
Mar 27, 2008	33.29	33.78	32.38	32.38	682,591	-0.66(-2.00%)
Mar 26, 2008	33.45	33.70	32.66	33.04	545,786	-0.71(-2.09%)
Mar 25, 2008	33.81	34.31	33.07	33.74	760,729	-0.15(-0.45%)
Mar 24, 2008	31.64	34.79	31.64	33.90	1,081,012	+2.24(+7.09%)
Mar 21, 2008	30.82	31.80	30.81	31.65	958,373	+0.00(+0.00%)
Mar 20, 2008	30.82	31.80	30.81	31.65	958,373	+0.73(+2.37%)
Mar 19, 2008	31.40	31.70	30.74	30.92	1,200,895	-0.47(-1.50%)
Mar 18, 2008	31.07	31.79	30.71	31.39	1,099,603	+0.37(+1.20%)
Mar 17, 2008	30.50	32.12	30.31	31.02	1,269,684	-0.51(-1.61%)
Mar 14, 2008	32.11	32.48	30.98	31.53	1,317,238	-0.88(-2.71%)
Mar 13, 2008	29.10	32.54	29.10	32.40	1,069,631	+1.18(+3.77%)
Mar 12, 2008	31.23	32.06	30.36	31.23	740,390	+0.31(+0.99%)
Mar 11, 2008	30.95	30.96	29.77	30.92	777,531	+1.06(+3.54%)
Mar 10, 2008	30.39	30.67	29.84	29.86	1,070,017	-0.74(-2.42%)
Mar 07, 2008	30.30	31.41	29.98	30.60	1,149,446	-0.20(-0.65%)
Mar 06, 2008	31.37	31.61	30.72	30.80	689,122	-0.81(-2.58%)
Mar 05, 2008	31.40	31.75	31.19	31.62	1,096,547	+0.13(+0.40%)
Mar 04, 2008	31.66	32.02	31.36	31.49	1,116,665	-0.64(-2.00%)
Mar 03, 2008	32.34	32.40	31.69	32.13	562,159	-0.04(-0.11%)
Feb 29, 2008	32.75	32.75	31.96	32.17	777,457	-0.87(-2.63%)
Feb 28, 2008	33.02	33.32	32.54	33.04	614,088	-0.26(-0.79%)
Feb 27, 2008	33.14	33.86	32.78	33.30	704,068	-0.12(-0.35%)
Feb 26, 2008	32.69	34.27	32.59	33.42	831,918	+0.60(+1.82%)
Feb 25, 2008	32.79	32.82	31.85	32.82	420,954	+0.10(+0.30%)
Feb 22, 2008	32.42	32.74	31.55	32.72	482,854	+0.43(+1.32%)
Feb 21, 2008	32.88	33.20	32.04	32.30	532,020	-0.30(-0.92%)
Feb 20, 2008	31.29	32.79	31.13	32.59	717,094	+1.10(+3.50%)
Feb 19, 2008	31.37	31.68	30.76	31.49	603,985	+0.43(+1.37%)
Feb 18, 2008	31.00	31.39	30.76	31.07	0	+0.00(+0.00%)
Feb 15, 2008	31.00	31.39	30.76	31.07	662,001	-0.12(-0.38%)
Feb 14, 2008	31.36	31.69	30.76	31.18	573,586	-0.38(-1.20%)
Feb 13, 2008	31.42	31.72	30.76	31.56	441,382	+0.39(+1.25%)
Feb 12, 2008	32.24	32.52	30.86	31.17	811,606	-0.81(-2.52%)
Feb 11, 2008	31.55	32.34	31.02	31.98	504,942	+0.13(+0.40%)
Feb 08, 2008	31.49	32.43	31.26	31.85	429,886	+0.06(+0.20%)
Feb 07, 2008	30.79	32.58	30.76	31.79	607,743	+0.65(+2.09%)
Feb 06, 2008	32.12	32.44	30.99	31.14	615,647	-0.88(-2.74%)
Feb 05, 2008	33.25	33.25	31.60	32.02	832,912	-1.62(-4.81%)
Feb 04, 2008	34.66	34.83	33.20	33.64	724,693	-0.97(-2.80%)
Feb 01, 2008	34.20	34.65	33.02	34.60	981,282	+0.50(+1.46%)
Jan 31, 2008	31.24	34.59	30.94	34.11	2,690,913	+2.87(+9.18%)
Jan 30, 2008	31.36	31.93	30.93	31.24	862,665	-0.43(-1.34%)
Jan 29, 2008	30.59	32.23	30.59	31.66	1,577,281	+1.02(+3.34%)
Jan 28, 2008	29.95	30.82	29.21	30.64	1,254,065	+0.43(+1.41%)
Jan 25, 2008	32.05	32.38	30.21	30.22	1,351,068	-1.69(-5.30%)
Jan 24, 2008	30.76	32.26	30.38	31.91	1,390,076	+1.14(+3.70%)
Jan 23, 2008	27.05	31.02	27.05	30.77	1,233,266	+2.65(+9.43%)
Jan 22, 2008	25.52	28.57	25.52	28.12	1,074,873	+1.47(+5.53%)
Jan 21, 2008	26.61	27.54	26.26	26.64	0	+0.00(+0.00%)
Jan 18, 2008	26.61	27.54	26.26	26.64	1,048,961	+0.36(+1.38%)
Jan 17, 2008	27.63	27.91	26.18	26.28	1,171,740	-1.36(-4.91%)
Jan 16, 2008	27.29	28.13	27.19	27.64	1,131,974	+0.04(+0.13%)
Jan 15, 2008	27.55	28.16	27.33	27.60	1,227,425	-0.23(-0.81%)
Jan 14, 2008	27.97	28.09	27.13	27.83	1,000,156	-0.07(-0.26%)
Jan 11, 2008	28.65	28.76	27.63	27.90	1,022,264	-0.86(-2.99%)
Jan 10, 2008	27.99	29.20	27.68	28.76	1,034,534	+0.83(+2.98%)
Jan 09, 2008	27.31	28.23	27.26	27.93	1,117,659	+0.34(+1.25%)
Jan 08, 2008	29.10	29.78	27.57	27.58	861,870	-1.74(-5.92%)
Jan 07, 2008	30.89	30.98	28.96	29.32	1,397,876	-1.41(-4.59%)
Jan 04, 2008	31.74	31.74	30.72	30.73	909,885	-1.26(-3.93%)
Jan 03, 2008	32.52	32.71	31.74	31.99	788,474	-0.38(-1.17%)
Jan 02, 2008	32.23	32.89	32.02	32.37	585,193	+0.27(+0.85%)