Eagle Materials Inc (NY: EXP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2005	33.93	34.93	33.92	34.69	2,147,364	+0.82(+2.42%)
Nov 29, 2005	33.51	34.90	33.51	33.87	2,221,891	+0.40(+1.20%)
Nov 28, 2005	34.42	34.42	33.45	33.47	2,835,991	-0.97(-2.81%)
Nov 25, 2005	34.58	34.66	34.43	34.44	824,762	-0.43(-1.23%)
Nov 23, 2005	35.41	35.85	34.79	34.86	1,546,181	-0.55(-1.54%)
Nov 22, 2005	35.07	35.62	34.57	35.41	1,352,412	+0.34(+0.96%)
Nov 21, 2005	34.98	35.23	34.49	35.07	1,634,620	+0.02(+0.06%)
Nov 18, 2005	34.72	35.12	34.28	35.05	4,101,953	+1.15(+3.38%)
Nov 17, 2005	33.12	33.99	32.82	33.90	2,285,487	+1.24(+3.79%)
Nov 16, 2005	32.56	32.73	31.71	32.67	1,483,579	+0.11(+0.32%)
Nov 15, 2005	33.37	33.45	32.54	32.56	1,057,286	-0.65(-1.95%)
Nov 14, 2005	33.57	33.65	33.03	33.21	1,029,463	-0.06(-0.18%)
Nov 11, 2005	33.19	33.36	33.04	33.27	979,778	+0.08(+0.24%)
Nov 10, 2005	32.67	33.35	32.13	33.19	1,887,017	+0.64(+1.96%)
Nov 09, 2005	32.79	33.23	32.33	32.55	3,532,568	-0.24(-0.73%)
Nov 08, 2005	33.51	33.51	32.70	32.79	4,613,703	-1.69(-4.91%)
Nov 07, 2005	35.07	35.32	34.03	34.49	2,041,039	-0.64(-1.83%)
Nov 04, 2005	34.89	35.18	34.28	35.13	2,144,383	+0.24(+0.67%)
Nov 03, 2005	35.37	35.82	34.66	34.89	2,902,569	-0.17(-0.49%)
Nov 02, 2005	31.85	35.62	31.85	35.07	6,821,683	+3.38(+10.67%)