Eagle Materials Inc (NY: EXP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2007	34.13	35.38	34.06	35.31	1,735,535	+1.45(+4.28%)
Nov 29, 2007	33.54	34.41	32.95	33.86	2,160,199	-0.01(-0.03%)
Nov 28, 2007	31.99	34.02	31.99	33.87	1,536,948	+1.97(+6.16%)
Nov 27, 2007	31.97	32.07	31.27	31.91	803,048	+0.28(+0.89%)
Nov 26, 2007	31.25	32.27	31.25	31.63	695,958	+0.17(+0.55%)
Nov 23, 2007	30.85	31.60	30.72	31.45	300,334	+0.71(+2.30%)
Nov 21, 2007	31.33	31.52	30.62	30.75	1,386,716	-0.77(-2.44%)
Nov 20, 2007	31.98	32.40	31.14	31.52	673,543	-0.29(-0.91%)
Nov 19, 2007	33.06	33.06	31.78	31.81	972,442	-1.69(-5.06%)
Nov 16, 2007	34.18	34.68	33.36	33.50	961,069	-0.69(-2.01%)
Nov 15, 2007	33.98	34.92	33.84	34.19	609,722	-0.01(-0.03%)
Nov 14, 2007	34.73	35.00	34.07	34.20	603,870	-0.28(-0.81%)
Nov 13, 2007	33.78	34.55	33.78	34.48	428,879	+0.84(+2.50%)
Nov 12, 2007	34.03	34.10	33.38	33.64	815,981	-0.09(-0.27%)
Nov 09, 2007	32.98	34.07	32.82	33.73	680,170	+0.04(+0.11%)
Nov 08, 2007	33.18	33.85	32.60	33.69	807,369	+0.43(+1.28%)
Nov 07, 2007	33.72	34.51	33.14	33.26	794,656	-1.18(-3.42%)
Nov 06, 2007	34.22	34.57	33.86	34.44	590,179	+0.29(+0.85%)
Nov 05, 2007	34.12	34.79	33.94	34.15	811,900	-0.45(-1.31%)
Nov 02, 2007	34.76	34.92	33.76	34.61	965,707	-0.24(-0.68%)
Nov 01, 2007	35.55	35.66	34.64	34.84	632,910	-0.94(-2.63%)
Oct 31, 2007	35.69	35.91	35.08	35.78	1,392,690	+0.32(+0.89%)
Oct 30, 2007	34.64	35.57	34.64	35.47	793,677	+0.50(+1.42%)
Oct 29, 2007	34.94	35.46	34.80	34.97	641,523	+0.19(+0.55%)
Oct 26, 2007	35.01	35.23	34.41	34.78	685,358	-0.05(-0.16%)
Oct 25, 2007	34.96	35.03	34.16	34.83	1,097,324	-0.13(-0.36%)
Oct 24, 2007	33.91	35.06	33.91	34.96	1,779,922	+0.55(+1.61%)
Oct 23, 2007	34.53	34.72	32.56	34.41	1,877,421	+1.35(+4.08%)
Oct 22, 2007	32.54	33.80	32.45	33.06	1,296,848	+0.40(+1.22%)
Oct 19, 2007	33.06	33.53	32.60	32.66	757,240	-0.67(-2.01%)
Oct 18, 2007	33.41	33.48	33.07	33.33	544,576	-0.30(-0.89%)
Oct 17, 2007	34.51	34.56	33.11	33.63	678,733	-0.52(-1.51%)
Oct 16, 2007	35.13	35.18	33.69	34.14	1,100,195	-1.10(-3.11%)
Oct 15, 2007	35.41	35.76	35.04	35.24	799,640	-0.17(-0.49%)
Oct 12, 2007	35.58	35.76	35.02	35.41	359,407	+0.04(+0.10%)
Oct 11, 2007	35.30	36.00	34.88	35.38	857,277	+0.42(+1.19%)
Oct 10, 2007	34.87	35.28	34.60	34.96	488,485	+0.15(+0.44%)
Oct 09, 2007	34.85	35.20	33.94	34.80	603,870	-0.20(-0.57%)
Oct 08, 2007	35.29	35.30	34.64	35.00	451,716	-0.30(-0.85%)
Oct 05, 2007	33.76	35.66	33.55	35.30	1,347,971	+1.78(+5.32%)
Oct 04, 2007	34.40	34.46	33.36	33.52	943,403	-0.74(-2.17%)
Oct 03, 2007	33.57	34.39	32.98	34.26	1,326,219	+0.52(+1.53%)
Oct 02, 2007	32.93	33.79	32.84	33.74	561,912	+0.91(+2.76%)
Oct 01, 2007	32.43	33.17	32.12	32.84	911,382	+0.47(+1.45%)
Sep 28, 2007	32.38	32.93	32.03	32.37	735,267	-0.01(-0.03%)
Sep 27, 2007	32.47	32.75	32.23	32.38	1,036,705	-0.11(-0.33%)
Sep 26, 2007	32.72	32.87	32.22	32.49	973,105	-0.23(-0.69%)
Sep 25, 2007	32.30	32.93	31.81	32.71	1,135,749	-0.12(-0.36%)
Sep 24, 2007	33.36	33.41	32.65	32.83	704,792	-0.32(-0.96%)
Sep 21, 2007	33.07	33.43	33.02	33.15	646,270	+0.32(+0.97%)
Sep 20, 2007	34.08	34.08	32.45	32.83	1,227,395	-1.23(-3.62%)
Sep 19, 2007	33.95	34.32	33.58	34.06	1,020,916	+0.63(+1.90%)
Sep 18, 2007	32.44	33.50	32.03	33.43	1,235,125	+1.03(+3.19%)
Sep 17, 2007	32.88	33.33	32.38	32.40	541,706	-0.76(-2.29%)
Sep 14, 2007	32.43	33.17	32.19	33.16	1,016,720	+0.24(+0.72%)
Sep 13, 2007	32.60	33.05	32.38	32.92	1,524,528	+0.62(+1.91%)
Sep 12, 2007	32.60	32.88	32.30	32.30	1,558,978	-0.36(-1.11%)
Sep 11, 2007	33.23	33.46	32.55	32.67	1,456,180	-0.73(-2.20%)
Sep 10, 2007	34.28	34.31	33.40	33.40	1,379,661	-0.56(-1.65%)
Sep 07, 2007	33.78	34.13	33.30	33.96	1,104,280	-0.18(-0.53%)
Sep 06, 2007	34.03	34.43	33.56	34.14	779,323	+0.12(+0.35%)
Sep 05, 2007	34.17	34.49	33.84	34.03	762,208	-0.50(-1.44%)
Sep 04, 2007	34.33	34.74	34.13	34.52	747,854	+0.14(+0.42%)
Aug 31, 2007	35.09	35.32	34.36	34.38	555,508	-0.08(-0.24%)
Aug 30, 2007	33.58	34.66	33.58	34.46	668,023	+0.32(+0.93%)
Aug 29, 2007	33.63	34.24	33.25	34.14	1,324,342	+0.74(+2.22%)
Aug 28, 2007	34.06	34.06	33.33	33.40	1,186,762	-1.16(-3.35%)
Aug 27, 2007	34.94	35.38	34.44	34.56	607,735	-0.36(-1.04%)
Aug 24, 2007	34.77	35.54	34.29	34.92	709,760	+0.37(+1.07%)
Aug 23, 2007	35.64	35.68	34.22	34.55	1,298,394	-1.00(-2.80%)
Aug 22, 2007	35.88	36.33	34.94	35.55	1,057,464	+0.23(+0.64%)
Aug 21, 2007	35.68	35.90	35.17	35.32	1,137,847	-0.71(-1.96%)
Aug 20, 2007	34.93	36.52	34.93	36.03	895,040	+0.33(+0.91%)
Aug 17, 2007	36.96	37.58	34.36	35.70	1,877,862	-0.03(-0.08%)
Aug 16, 2007	34.20	35.98	33.48	35.73	2,064,467	+1.20(+3.46%)
Aug 15, 2007	36.00	36.54	34.18	34.53	1,757,176	-1.73(-4.77%)
Aug 14, 2007	37.20	37.22	36.03	36.26	986,907	-0.93(-2.51%)
Aug 13, 2007	37.89	40.17	36.81	37.20	1,111,789	-0.70(-1.84%)
Aug 10, 2007	38.91	38.95	35.89	37.89	1,756,845	-1.10(-2.83%)
Aug 09, 2007	37.97	40.29	37.97	39.00	1,067,953	-0.35(-0.90%)
Aug 08, 2007	39.50	40.52	39.02	39.35	1,857,545	+0.81(+2.09%)
Aug 07, 2007	37.37	38.94	37.13	38.54	1,216,795	+0.97(+2.58%)
Aug 06, 2007	37.62	37.79	36.06	37.58	1,311,312	+0.26(+0.70%)
Aug 03, 2007	37.24	39.89	37.01	37.31	1,567,701	-2.58(-6.47%)
Aug 02, 2007	39.77	40.56	39.58	39.89	1,611,536	+0.24(+0.62%)
Aug 01, 2007	39.28	39.72	37.25	39.65	2,793,652	+0.05(+0.11%)
Jul 31, 2007	42.55	42.93	39.60	39.60	3,115,637	-0.54(-1.35%)
Jul 30, 2007	39.08	40.80	38.73	40.15	1,795,956	+1.17(+3.00%)
Jul 27, 2007	39.58	39.86	38.61	38.98	1,234,573	-0.80(-2.00%)
Jul 26, 2007	40.01	40.48	38.58	39.78	1,677,124	-0.98(-2.40%)
Jul 25, 2007	42.35	42.54	40.00	40.75	2,206,199	-1.54(-3.64%)
Jul 24, 2007	42.49	43.11	42.05	42.29	1,702,410	-0.76(-1.77%)
Jul 23, 2007	42.57	43.22	42.45	43.05	1,339,690	+0.60(+1.41%)
Jul 20, 2007	43.57	43.57	42.31	42.46	1,298,062	-1.51(-3.44%)
Jul 19, 2007	44.32	44.99	43.65	43.97	803,395	-0.54(-1.22%)
Jul 18, 2007	45.28	45.28	44.19	44.51	927,061	-1.00(-2.19%)
Jul 17, 2007	45.87	46.12	45.24	45.51	689,996	-0.10(-0.22%)
Jul 16, 2007	46.05	46.05	45.49	45.61	1,217,016	-0.44(-0.96%)
Jul 13, 2007	44.45	46.15	44.45	46.05	1,379,992	+1.42(+3.19%)
Jul 12, 2007	43.74	44.70	43.30	44.63	1,291,769	+1.33(+3.07%)
Jul 11, 2007	43.82	43.92	42.80	43.30	1,379,661	-0.51(-1.16%)
Jul 10, 2007	44.45	44.82	43.73	43.81	892,721	-0.87(-1.95%)
Jul 09, 2007	45.61	46.14	44.65	44.68	976,970	-1.47(-3.18%)
Jul 06, 2007	46.15	47.24	45.74	46.14	1,007,997	+0.23(+0.49%)
Jul 05, 2007	45.27	45.93	45.18	45.92	1,433,765	+0.83(+1.85%)
Jul 03, 2007	45.24	45.42	45.04	45.08	415,278	-0.30(-0.66%)
Jul 02, 2007	44.84	45.51	44.63	45.38	1,000,930	+0.96(+2.16%)
Jun 29, 2007	44.47	44.87	44.19	44.42	764,306	+0.11(+0.25%)
Jun 28, 2007	43.56	44.55	43.55	44.31	1,079,878	+0.77(+1.77%)
Jun 27, 2007	43.05	43.58	42.57	43.54	1,058,237	+0.66(+1.54%)
Jun 26, 2007	43.11	43.57	42.79	42.88	723,562	+0.00(+0.00%)
Jun 25, 2007	43.92	44.05	42.85	42.88	979,730	-0.91(-2.09%)
Jun 22, 2007	43.43	44.21	43.43	43.80	938,103	+0.24(+0.56%)
Jun 21, 2007	42.57	43.67	42.51	43.55	674,427	+0.91(+2.12%)
Jun 20, 2007	43.03	43.52	42.57	42.65	699,491	-0.43(-1.01%)
Jun 19, 2007	43.64	43.92	43.02	43.08	805,823	-0.56(-1.29%)
Jun 18, 2007	43.47	43.76	43.25	43.64	742,554	+0.19(+0.44%)
Jun 15, 2007	43.71	44.22	43.39	43.45	621,427	+0.15(+0.36%)
Jun 14, 2007	43.02	43.66	43.02	43.30	747,192	+0.33(+0.76%)
Jun 13, 2007	43.29	43.52	42.58	42.97	709,871	-0.09(-0.21%)
Jun 12, 2007	43.50	43.92	43.02	43.06	781,863	-0.99(-2.24%)
Jun 11, 2007	44.01	44.30	43.47	44.05	686,551	-0.23(-0.51%)
Jun 08, 2007	43.47	44.35	43.38	44.28	1,042,005	+0.84(+1.94%)
Jun 07, 2007	43.34	43.79	43.14	43.44	1,751,138	+0.12(+0.27%)
Jun 06, 2007	44.56	44.59	42.79	43.32	1,510,858	-1.72(-3.82%)
Jun 05, 2007	46.18	46.19	44.95	45.04	705,233	-0.91(-1.99%)
Jun 04, 2007	45.28	46.09	45.17	45.95	552,526	+0.64(+1.42%)
Jun 01, 2007	45.74	46.41	45.17	45.31	905,971	-0.13(-0.28%)
May 31, 2007	45.47	46.36	45.29	45.44	1,081,534	-0.03(-0.06%)
May 30, 2007	44.38	45.63	43.92	45.46	1,797,590	+0.89(+1.99%)
May 29, 2007	43.02	44.69	43.02	44.58	1,359,344	+1.66(+3.86%)
May 25, 2007	43.07	43.82	42.82	42.92	835,415	-0.15(-0.36%)
May 24, 2007	42.81	44.01	42.58	43.07	1,458,498	+0.37(+0.87%)
May 23, 2007	42.48	43.65	42.42	42.70	1,205,533	+0.13(+0.30%)
May 22, 2007	42.37	42.74	42.21	42.57	824,925	+0.39(+0.92%)
May 21, 2007	40.77	42.68	40.75	42.19	1,928,969	+1.69(+4.18%)
May 18, 2007	41.07	41.21	40.16	40.49	1,134,535	-0.34(-0.82%)
May 17, 2007	40.66	41.14	40.39	40.83	674,776	-0.27(-0.66%)
May 16, 2007	40.98	41.11	40.34	41.10	592,497	+0.17(+0.42%)
May 15, 2007	41.32	41.82	40.82	40.93	842,592	-0.46(-1.12%)
May 14, 2007	41.94	42.05	41.08	41.39	643,510	-0.60(-1.42%)
May 11, 2007	41.98	42.25	41.62	41.99	794,561	+0.10(+0.24%)
May 10, 2007	43.11	43.11	41.77	41.89	1,013,407	-1.33(-3.08%)
May 09, 2007	43.08	43.37	42.94	43.22	1,291,216	-0.77(-1.75%)
May 08, 2007	45.01	44.31	43.71	43.99	944,286	-0.72(-1.62%)
May 07, 2007	44.66	44.87	44.46	44.71	873,788	+0.05(+0.12%)
May 04, 2007	44.62	45.62	44.53	44.66	1,424,490	+0.04(+0.08%)
May 03, 2007	43.56	44.83	43.41	44.62	2,268,407	+1.39(+3.20%)
May 02, 2007	43.01	44.97	42.19	43.24	4,251,489	+3.25(+8.13%)
May 01, 2007	39.98	40.37	39.17	39.98	1,545,617	-0.42(-1.03%)
Apr 30, 2007	41.66	41.89	40.40	40.40	1,040,989	-1.11(-2.68%)
Apr 27, 2007	41.62	41.75	41.14	41.52	1,011,254	-0.24(-0.59%)
Apr 26, 2007	40.84	41.89	40.77	41.76	1,033,503	+0.86(+2.10%)
Apr 25, 2007	40.77	41.10	40.46	40.90	667,933	+0.11(+0.27%)
Apr 24, 2007	40.41	40.94	39.68	40.79	932,803	+0.38(+0.94%)
Apr 23, 2007	40.94	41.05	40.08	40.41	883,225	-0.34(-0.82%)
Apr 20, 2007	41.11	41.28	40.35	40.75	1,066,569	+0.28(+0.69%)
Apr 19, 2007	40.62	41.33	40.28	40.46	857,609	-0.59(-1.43%)
Apr 18, 2007	41.24	41.59	40.75	41.05	904,867	-0.19(-0.46%)
Apr 17, 2007	41.67	41.86	40.72	41.24	1,168,322	-0.46(-1.11%)
Apr 16, 2007	41.34	41.83	41.33	41.71	620,991	+0.37(+0.90%)
Apr 13, 2007	42.04	42.04	40.63	41.33	1,259,637	-0.71(-1.68%)
Apr 12, 2007	42.10	42.29	41.57	42.04	672,965	-0.02(-0.04%)
Apr 11, 2007	42.85	42.85	41.77	42.06	855,501	-0.79(-1.84%)
Apr 10, 2007	42.57	43.29	42.57	42.85	592,056	+0.25(+0.60%)
Apr 09, 2007	43.02	43.22	42.52	42.59	560,587	-0.31(-0.72%)
Apr 05, 2007	41.67	43.24	41.53	42.90	1,039,024	+0.55(+1.30%)
Apr 04, 2007	41.93	42.67	41.50	42.35	1,309,546	+0.47(+1.12%)
Apr 03, 2007	40.42	42.26	40.41	41.88	1,712,237	+1.46(+3.61%)
Apr 02, 2007	40.39	40.91	40.39	40.42	1,211,827	+0.00(+0.00%)
Mar 30, 2007	39.85	40.55	39.80	40.42	1,386,838	+0.56(+1.41%)
Mar 29, 2007	39.67	40.08	39.31	39.86	530,995	+0.15(+0.39%)
Mar 28, 2007	39.90	39.98	39.50	39.70	1,130,449	-0.91(-2.23%)
Mar 27, 2007	40.60	40.86	40.41	40.61	1,006,782	-0.22(-0.53%)
Mar 26, 2007	40.88	41.11	39.89	40.83	936,226	-0.07(-0.18%)
Mar 23, 2007	40.79	41.13	40.56	40.90	702,252	+0.13(+0.31%)
Mar 22, 2007	40.99	41.54	40.44	40.77	995,851	-0.14(-0.33%)
Mar 21, 2007	39.86	40.94	39.77	40.91	1,165,783	+1.05(+2.64%)
Mar 20, 2007	39.22	39.94	38.94	39.86	722,017	+0.46(+1.17%)
Mar 19, 2007	39.62	39.85	39.38	39.40	663,606	+0.06(+0.16%)
Mar 16, 2007	39.89	40.26	38.85	39.33	1,041,232	-0.79(-1.96%)
Mar 15, 2007	39.60	40.75	39.42	40.12	859,927	+0.56(+1.42%)
Mar 14, 2007	39.46	39.79	39.08	39.56	888,525	+0.10(+0.25%)
Mar 13, 2007	40.74	40.59	39.20	39.46	1,038,141	-1.28(-3.13%)
Mar 12, 2007	41.10	41.37	40.60	40.74	899,236	-0.68(-1.64%)
Mar 09, 2007	41.19	41.65	40.99	41.42	609,722	+0.45(+1.11%)
Mar 08, 2007	41.16	41.43	40.89	40.96	664,379	+0.21(+0.51%)
Mar 07, 2007	40.56	41.13	40.56	40.75	521,389	+0.14(+0.33%)
Mar 06, 2007	40.30	41.04	40.15	40.62	756,688	+0.89(+2.23%)
Mar 05, 2007	40.98	41.10	39.59	39.73	966,922	-1.72(-4.15%)
Mar 02, 2007	41.55	41.84	41.27	41.45	823,379	-0.50(-1.19%)
Mar 01, 2007	40.39	42.02	40.26	41.95	1,065,028	+0.00(+0.00%)
Feb 28, 2007	42.20	43.17	41.66	41.95	1,310,539	-0.12(-0.28%)
Feb 27, 2007	43.05	43.25	41.66	42.07	1,204,870	-1.49(-3.41%)
Feb 26, 2007	44.11	44.11	43.45	43.55	683,623	-0.55(-1.25%)
Feb 23, 2007	44.56	44.70	43.86	44.11	597,687	-0.61(-1.36%)
Feb 22, 2007	44.97	45.05	43.30	44.71	1,338,585	+0.07(+0.16%)
Feb 21, 2007	43.56	44.98	43.28	44.64	1,041,011	+0.62(+1.42%)
Feb 20, 2007	45.58	45.65	43.49	44.01	1,597,845	+1.57(+3.69%)
Feb 16, 2007	42.50	42.51	41.76	42.45	488,816	-0.21(-0.49%)
Feb 15, 2007	42.54	42.86	42.29	42.66	518,628	+0.23(+0.53%)
Feb 14, 2007	42.34	43.16	42.34	42.43	905,596	-0.09(-0.21%)
Feb 13, 2007	41.21	42.52	40.64	42.52	1,829,449	+1.25(+3.03%)
Feb 12, 2007	41.67	41.95	41.04	41.27	1,461,975	-0.80(-1.89%)
Feb 09, 2007	42.79	42.90	41.89	42.07	1,033,393	-0.70(-1.63%)
Feb 08, 2007	43.03	43.04	42.64	42.77	803,394	-0.35(-0.82%)
Feb 07, 2007	42.93	43.15	42.77	43.12	1,175,279	+0.24(+0.55%)
Feb 06, 2007	43.21	43.47	42.79	42.88	863,792	-0.24(-0.55%)
Feb 05, 2007	43.79	43.79	42.83	43.12	1,133,320	-0.67(-1.53%)
Feb 02, 2007	43.92	44.25	43.62	43.79	966,701	-0.31(-0.70%)
Feb 01, 2007	43.79	44.88	43.43	44.10	1,825,193	-0.63(-1.42%)
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%)