Eagle Materials Inc (NY: EXP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)