Eagle Materials Inc (NY: EXP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2004	25.12	25.35	24.99	25.29	773,407	+0.17(+0.69%)
Dec 30, 2004	25.23	25.41	25.12	25.12	465,068	-0.09(-0.35%)
Dec 29, 2004	25.33	25.33	25.08	25.20	346,240	-0.17(-0.68%)
Dec 28, 2004	24.90	25.50	24.83	25.38	493,751	+0.47(+1.91%)
Dec 27, 2004	25.17	25.17	24.51	24.90	878,918	-0.23(-0.93%)
Dec 23, 2004	24.94	25.16	24.94	25.14	284,777	+0.26(+1.04%)
Dec 22, 2004	24.78	24.89	24.73	24.88	758,041	+0.09(+0.35%)
Dec 21, 2004	24.56	24.79	24.38	24.79	1,057,161	+0.23(+0.94%)
Dec 20, 2004	24.63	24.89	24.51	24.56	719,115	+0.00(+0.01%)
Dec 17, 2004	24.86	25.01	24.41	24.56	964,966	-0.28(-1.12%)
Dec 16, 2004	25.27	25.27	24.31	24.83	1,577,546	-0.44(-1.74%)
Dec 15, 2004	24.63	25.29	24.61	25.27	1,357,304	+0.69(+2.80%)
Dec 14, 2004	24.19	24.59	24.15	24.59	576,726	+0.40(+1.63%)
Dec 13, 2004	24.63	24.63	23.84	24.19	1,240,525	-0.27(-1.11%)
Dec 10, 2004	23.53	24.47	23.40	24.46	1,170,867	+0.98(+4.15%)
Dec 09, 2004	23.75	23.80	23.37	23.49	1,004,917	-0.23(-0.99%)
Dec 08, 2004	23.72	23.78	23.46	23.72	942,430	+0.21(+0.91%)
Dec 07, 2004	23.96	24.00	23.40	23.51	961,893	-0.46(-1.91%)
Dec 06, 2004	23.65	24.36	23.64	23.96	1,971,933	+0.39(+1.65%)
Dec 03, 2004	23.28	23.67	23.28	23.58	1,293,792	+0.29(+1.26%)
Dec 02, 2004	23.41	23.41	23.02	23.28	1,270,232	-0.13(-0.54%)
Dec 01, 2004	22.95	23.90	22.95	23.41	1,469,986	+0.46(+1.99%)
Nov 30, 2004	22.64	23.05	22.64	22.95	1,576,522	+0.40(+1.78%)
Nov 29, 2004	22.26	22.56	22.11	22.55	1,301,988	+0.49(+2.22%)
Nov 26, 2004	22.10	22.13	21.92	22.06	292,972	+0.01(+0.03%)
Nov 24, 2004	22.20	22.32	21.94	22.06	527,556	-0.10(-0.45%)
Nov 23, 2004	21.63	22.20	21.58	22.15	1,332,719	+0.51(+2.37%)
Nov 22, 2004	21.29	21.64	21.25	21.64	866,626	+0.34(+1.59%)
Nov 19, 2004	21.46	21.53	21.22	21.30	678,140	-0.19(-0.90%)
Nov 18, 2004	22.04	22.06	21.50	21.50	1,173,940	-0.39(-1.79%)
Nov 17, 2004	21.48	22.02	21.48	21.89	746,773	+0.42(+1.96%)
Nov 16, 2004	21.50	21.57	21.31	21.47	1,421,840	-0.09(-0.41%)
Nov 15, 2004	22.02	22.02	21.43	21.55	1,756,813	-0.41(-1.87%)
Nov 12, 2004	21.73	22.04	21.59	21.96	2,401,148	+0.21(+0.94%)
Nov 11, 2004	21.66	21.81	21.56	21.76	830,772	+0.07(+0.32%)
Nov 10, 2004	21.56	21.85	21.47	21.69	1,874,616	+0.15(+0.71%)
Nov 09, 2004	21.42	21.54	21.10	21.54	2,146,077	+0.19(+0.88%)
Nov 08, 2004	21.38	21.38	21.19	21.35	813,358	-0.08(-0.37%)
Nov 05, 2004	21.41	21.44	21.13	21.43	1,321,451	+0.06(+0.26%)
Nov 04, 2004	21.04	21.41	21.00	21.37	1,078,673	+0.29(+1.36%)
Nov 03, 2004	21.00	21.31	21.00	21.09	908,625	+0.23(+1.12%)
Nov 02, 2004	20.78	21.24	20.71	20.85	1,418,767	+0.10(+0.47%)
Nov 01, 2004	20.10	20.80	20.09	20.75	1,416,718	+0.52(+2.55%)
Oct 29, 2004	20.44	20.57	20.15	20.24	797,992	-0.15(-0.72%)
Oct 28, 2004	20.61	20.61	19.90	20.39	2,253,637	-0.30(-1.44%)
Oct 27, 2004	20.54	20.80	20.35	20.68	852,284	+0.17(+0.81%)
Oct 26, 2004	20.38	20.56	20.25	20.52	1,086,868	+0.14(+0.68%)
Oct 25, 2004	19.71	20.44	19.62	20.38	1,355,255	+0.63(+3.20%)
Oct 22, 2004	19.86	20.02	19.55	19.75	1,594,960	-0.14(-0.71%)
Oct 21, 2004	19.53	20.12	19.38	19.89	1,180,086	+0.33(+1.66%)
Oct 20, 2004	19.22	19.56	18.97	19.56	679,164	+0.35(+1.80%)
Oct 19, 2004	19.69	19.91	19.18	19.22	815,407	-0.40(-2.06%)
Oct 18, 2004	19.72	19.72	19.48	19.62	897,357	-0.20(-1.03%)
Oct 15, 2004	19.56	19.90	19.52	19.83	822,577	+0.27(+1.36%)
Oct 14, 2004	19.69	19.81	19.46	19.56	872,772	-0.08(-0.39%)
Oct 13, 2004	20.43	20.47	19.34	19.64	1,391,109	-0.76(-3.73%)
Oct 12, 2004	20.31	20.55	20.31	20.40	580,823	+0.03(+0.13%)
Oct 11, 2004	20.21	20.44	20.17	20.37	609,506	+0.22(+1.10%)
Oct 08, 2004	20.56	20.72	20.13	20.15	1,234,378	-0.44(-2.13%)
Oct 07, 2004	21.05	21.05	20.39	20.59	1,927,884	-0.47(-2.25%)
Oct 06, 2004	20.21	21.07	20.15	21.06	2,555,830	+0.78(+3.86%)
Oct 05, 2004	20.82	20.82	19.92	20.28	3,027,045	-0.54(-2.59%)
Oct 04, 2004	21.16	21.29	20.74	20.82	1,319,402	-0.22(-1.06%)