Eagle Materials Inc (NY: EXP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2007	43.29	45.06	43.25	44.73	1,098,428	+1.48(+3.41%)
Jan 30, 2007	43.18	43.33	42.87	43.25	830,888	+0.25(+0.59%)
Jan 29, 2007	43.48	43.49	42.81	43.00	1,412,123	-0.58(-1.33%)
Jan 26, 2007	43.47	43.78	43.30	43.58	670,452	+0.29(+0.67%)
Jan 25, 2007	43.81	43.81	43.24	43.29	1,055,255	-0.34(-0.77%)
Jan 24, 2007	42.29	43.85	42.16	43.63	1,099,312	+1.46(+3.46%)
Jan 23, 2007	41.77	42.56	41.77	42.17	853,302	+0.40(+0.95%)
Jan 22, 2007	41.77	42.15	41.44	41.77	1,138,068	+0.37(+0.90%)
Jan 19, 2007	40.17	41.40	40.12	41.40	837,182	+1.20(+3.00%)
Jan 18, 2007	41.03	41.06	40.03	40.19	640,529	-0.37(-0.92%)
Jan 17, 2007	40.24	40.88	40.24	40.56	601,110	+0.50(+1.24%)
Jan 16, 2007	41.12	41.14	39.92	40.07	765,521	-0.69(-1.69%)
Jan 12, 2007	40.52	41.07	40.41	40.75	884,219	+0.45(+1.12%)
Jan 11, 2007	39.35	40.38	39.35	40.30	600,668	+0.82(+2.09%)
Jan 10, 2007	39.80	39.80	39.14	39.48	373,209	-0.25(-0.64%)
Jan 09, 2007	38.94	39.95	38.90	39.73	668,243	+0.93(+2.40%)
Jan 08, 2007	39.03	39.26	38.73	38.80	639,093	-0.24(-0.60%)
Jan 05, 2007	39.29	39.51	38.99	39.03	676,414	-0.34(-0.85%)
Jan 04, 2007	39.31	39.83	39.26	39.37	603,097	-0.19(-0.48%)
Jan 03, 2007	39.42	39.94	39.26	39.56	1,012,303	+0.41(+1.04%)
Dec 29, 2006	39.24	39.94	39.13	39.15	704,681	-0.27(-0.69%)
Dec 28, 2006	39.68	39.80	39.06	39.42	397,390	-0.26(-0.66%)
Dec 27, 2006	39.05	39.69	38.99	39.69	406,445	+0.96(+2.48%)
Dec 26, 2006	38.39	38.98	38.39	38.73	302,542	+0.24(+0.61%)
Dec 22, 2006	38.52	38.73	38.31	38.49	380,938	-0.05(-0.12%)
Dec 21, 2006	38.24	38.74	38.24	38.54	530,774	+0.13(+0.33%)
Dec 20, 2006	38.36	38.68	38.26	38.41	611,600	+0.00(+0.00%)
Dec 19, 2006	38.62	38.83	38.11	38.41	915,909	-0.84(-2.15%)
Dec 18, 2006	38.95	39.67	38.91	39.25	636,664	+0.30(+0.77%)
Dec 15, 2006	39.48	39.78	38.87	38.95	555,949	-0.59(-1.49%)
Dec 14, 2006	39.12	39.71	39.02	39.54	469,493	+0.34(+0.85%)
Dec 13, 2006	38.94	39.75	38.90	39.21	617,562	+0.35(+0.91%)
Dec 12, 2006	39.56	39.85	38.64	38.85	620,764	-0.81(-2.03%)
Dec 11, 2006	39.20	39.80	39.02	39.66	534,970	+0.37(+0.95%)
Dec 08, 2006	39.49	39.71	39.16	39.29	531,989	-0.32(-0.80%)
Dec 07, 2006	40.74	40.74	39.12	39.60	984,920	-0.91(-2.24%)
Dec 06, 2006	39.86	40.88	39.76	40.51	1,188,308	+0.66(+1.66%)
Dec 05, 2006	38.96	40.13	38.96	39.85	683,039	+0.68(+1.73%)
Dec 04, 2006	38.54	39.35	38.41	39.17	929,821	+0.25(+0.65%)
Dec 01, 2006	38.16	38.92	37.87	38.92	1,148,778	-0.03(-0.07%)
Nov 30, 2006	38.45	39.31	38.20	38.94	1,605,463	+0.90(+2.36%)
Nov 29, 2006	37.45	38.15	37.45	38.05	625,402	+0.79(+2.11%)
Nov 28, 2006	37.09	37.66	36.89	37.26	473,137	+0.09(+0.24%)
Nov 27, 2006	37.59	37.73	36.91	37.17	692,646	-0.42(-1.11%)
Nov 24, 2006	37.68	37.90	37.45	37.58	407,880	-0.42(-1.10%)
Nov 22, 2006	38.04	38.38	37.87	38.00	618,666	+0.01(+0.02%)
Nov 21, 2006	37.61	38.02	37.61	37.99	777,446	+0.38(+1.01%)
Nov 20, 2006	38.13	38.16	37.51	37.61	865,559	-0.40(-1.05%)
Nov 17, 2006	38.09	38.27	37.69	38.01	817,086	-0.46(-1.20%)
Nov 16, 2006	38.43	38.90	38.05	38.47	977,190	+0.18(+0.47%)
Nov 15, 2006	37.85	38.85	37.68	38.29	1,556,217	+0.62(+1.63%)
Nov 14, 2006	36.81	37.72	36.55	37.68	1,180,579	+1.12(+3.07%)
Nov 13, 2006	36.14	36.85	35.97	36.55	936,005	+0.42(+1.15%)
Nov 10, 2006	35.31	36.48	35.21	36.14	907,517	+0.82(+2.33%)
Nov 09, 2006	36.32	36.36	35.31	35.31	1,021,688	-0.98(-2.70%)
Nov 08, 2006	35.37	36.91	35.37	36.29	1,428,686	+1.32(+3.78%)
Nov 07, 2006	35.68	36.06	34.93	34.97	1,250,473	-0.97(-2.70%)
Nov 06, 2006	35.73	36.18	35.32	35.94	923,969	+0.39(+1.10%)
Nov 03, 2006	35.01	35.66	34.99	35.55	1,100,195	+0.46(+1.32%)
Nov 02, 2006	35.32	35.48	34.54	35.09	1,441,163	-0.30(-0.84%)