Eagle Materials Inc (NY: EXP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2008	32.86	33.64	32.51	32.86	951,112	-0.20(-0.60%)
Apr 29, 2008	32.98	33.19	32.59	33.06	516,498	+0.01(+0.03%)
Apr 28, 2008	32.05	33.61	31.87	33.05	1,384,885	+0.97(+3.02%)
Apr 25, 2008	32.36	32.62	31.56	32.08	632,603	-0.19(-0.59%)
Apr 24, 2008	31.63	32.28	30.91	32.27	781,362	+0.53(+1.65%)
Apr 23, 2008	32.97	33.34	31.54	31.74	523,194	-1.39(-4.18%)
Apr 22, 2008	33.49	33.91	32.51	33.13	511,657	-0.72(-2.11%)
Apr 21, 2008	33.65	33.98	33.02	33.84	668,289	-0.10(-0.29%)
Apr 18, 2008	34.46	34.64	33.89	33.94	1,021,787	-0.05(-0.13%)
Apr 17, 2008	33.84	34.15	33.57	33.99	411,941	+0.11(+0.32%)
Apr 16, 2008	33.26	33.89	32.95	33.88	921,791	+0.75(+2.27%)
Apr 15, 2008	33.03	33.26	32.69	33.13	730,253	+0.25(+0.77%)
Apr 14, 2008	32.68	33.18	32.22	32.88	655,123	+0.05(+0.17%)
Apr 11, 2008	32.92	33.06	32.38	32.82	365,282	-0.22(-0.66%)
Apr 10, 2008	32.69	33.32	32.46	33.04	726,544	+0.41(+1.25%)
Apr 09, 2008	32.62	32.85	32.28	32.63	692,878	+0.17(+0.53%)
Apr 08, 2008	32.41	32.52	31.76	32.46	501,476	-0.07(-0.22%)
Apr 07, 2008	33.10	33.74	32.50	32.53	586,279	-0.53(-1.59%)
Apr 04, 2008	33.51	33.64	32.82	33.06	430,984	-0.22(-0.65%)
Apr 03, 2008	33.03	33.28	32.52	33.27	632,615	-0.11(-0.33%)
Apr 02, 2008	33.87	34.43	33.24	33.38	669,291	-0.40(-1.18%)
Apr 01, 2008	33.26	33.95	32.21	33.78	774,861	+1.58(+4.92%)
Mar 31, 2008	31.22	32.25	30.95	32.20	851,630	+0.80(+2.54%)
Mar 28, 2008	32.51	32.99	31.30	31.40	1,152,647	-1.01(-3.13%)
Mar 27, 2008	33.33	33.82	32.41	32.41	681,838	-0.66(-2.00%)
Mar 26, 2008	33.49	33.74	32.69	33.07	545,184	-0.71(-2.09%)
Mar 25, 2008	33.84	34.35	33.11	33.78	759,890	-0.15(-0.45%)
Mar 24, 2008	31.68	34.83	31.68	33.94	1,079,820	+2.25(+7.09%)
Mar 21, 2008	30.86	31.83	30.85	31.69	957,315	+0.00(+0.00%)
Mar 20, 2008	30.86	31.83	30.85	31.69	957,315	+0.73(+2.37%)
Mar 19, 2008	31.44	31.73	30.77	30.96	1,199,570	-0.47(-1.50%)
Mar 18, 2008	31.11	31.82	30.75	31.43	1,098,390	+0.37(+1.20%)
Mar 17, 2008	30.53	32.15	30.34	31.05	1,268,283	-0.51(-1.61%)
Mar 14, 2008	32.14	32.51	31.02	31.56	1,315,784	-0.88(-2.71%)
Mar 13, 2008	29.14	32.58	29.14	32.44	1,068,451	+1.18(+3.77%)
Mar 12, 2008	31.26	32.10	30.39	31.26	739,573	+0.31(+0.99%)
Mar 11, 2008	30.98	30.99	29.81	30.96	776,673	+1.06(+3.54%)
Mar 10, 2008	30.42	30.70	29.88	29.90	1,068,837	-0.74(-2.42%)
Mar 07, 2008	30.33	31.44	30.01	30.64	1,148,178	-0.20(-0.65%)
Mar 06, 2008	31.41	31.64	30.76	30.84	688,361	-0.82(-2.58%)
Mar 05, 2008	31.44	31.79	31.23	31.65	1,095,337	+0.13(+0.40%)
Mar 04, 2008	31.70	32.06	31.39	31.53	1,115,433	-0.64(-2.00%)
Mar 03, 2008	32.38	32.43	31.73	32.17	561,539	-0.04(-0.11%)
Feb 29, 2008	32.78	32.78	32.00	32.21	776,599	-0.87(-2.63%)
Feb 28, 2008	33.06	33.36	32.58	33.07	613,410	-0.26(-0.79%)
Feb 27, 2008	33.17	33.90	32.81	33.34	703,291	-0.12(-0.35%)
Feb 26, 2008	32.72	34.31	32.62	33.45	831,000	+0.60(+1.82%)
Feb 25, 2008	32.83	32.86	31.89	32.86	420,490	+0.10(+0.30%)
Feb 22, 2008	32.46	32.78	31.59	32.76	482,321	+0.43(+1.32%)
Feb 21, 2008	32.92	33.24	32.08	32.33	531,433	-0.30(-0.92%)
Feb 20, 2008	31.33	32.83	31.16	32.63	716,302	+1.10(+3.50%)
Feb 19, 2008	31.41	31.72	30.79	31.53	603,318	+0.43(+1.37%)
Feb 18, 2008	31.04	31.43	30.79	31.10	0	+0.00(+0.00%)
Feb 15, 2008	31.04	31.43	30.79	31.10	661,271	-0.12(-0.38%)
Feb 14, 2008	31.40	31.73	30.79	31.22	572,954	-0.38(-1.20%)
Feb 13, 2008	31.45	31.75	30.79	31.60	440,895	+0.39(+1.25%)
Feb 12, 2008	32.28	32.56	30.89	31.21	810,710	-0.81(-2.52%)
Feb 11, 2008	31.58	32.38	31.05	32.02	504,385	+0.13(+0.40%)
Feb 08, 2008	31.53	32.47	31.29	31.89	429,411	+0.06(+0.20%)
Feb 07, 2008	30.83	32.61	30.79	31.82	607,072	+0.65(+2.09%)
Feb 06, 2008	32.15	32.48	31.03	31.17	614,967	-0.88(-2.74%)
Feb 05, 2008	33.28	33.28	31.63	32.05	831,993	-1.62(-4.81%)
Feb 04, 2008	34.70	34.87	33.24	33.67	723,894	-0.97(-2.80%)