Eagle Materials Inc (NY: EXP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	59.68	61.02	59.41	60.00	976,307	-0.43(-0.70%)
Apr 27, 2006	60.68	61.77	58.19	60.43	1,776,941	-1.34(-2.17%)
Apr 26, 2006	64.27	65.66	61.19	61.77	1,340,462	-2.50(-3.89%)
Apr 25, 2006	63.82	64.38	61.31	64.27	1,176,383	+0.44(+0.70%)
Apr 24, 2006	65.51	65.84	63.12	63.82	1,115,653	-1.68(-2.57%)
Apr 21, 2006	65.68	65.69	64.04	65.51	885,323	-0.17(-0.26%)
Apr 20, 2006	66.29	66.34	64.55	65.68	605,968	-0.03(-0.04%)
Apr 19, 2006	67.02	67.20	65.16	65.71	1,097,876	-1.58(-2.36%)
Apr 18, 2006	63.71	67.52	63.73	67.29	1,414,552	+3.58(+5.61%)
Apr 17, 2006	64.98	66.32	63.41	63.71	1,006,230	-0.96(-1.48%)
Apr 13, 2006	61.24	64.97	61.37	64.67	1,244,731	+3.43(+5.60%)
Apr 12, 2006	61.63	62.26	60.70	61.24	1,881,837	-0.38(-0.62%)
Apr 11, 2006	63.15	64.03	61.13	61.62	1,558,315	-1.53(-2.42%)
Apr 10, 2006	65.19	65.19	62.72	63.15	995,520	-1.23(-1.91%)
Apr 07, 2006	64.35	65.20	63.89	64.38	914,032	+0.82(+1.30%)
Apr 06, 2006	65.71	65.71	62.72	63.56	1,129,676	-1.20(-1.85%)
Apr 05, 2006	62.32	64.89	61.96	64.75	1,579,736	+2.45(+3.92%)
Apr 04, 2006	61.01	62.70	60.58	62.31	1,651,507	+2.68(+4.50%)
Apr 03, 2006	58.87	60.03	58.14	59.63	1,280,285	+1.88(+3.26%)
Mar 31, 2006	56.94	57.88	56.35	57.74	1,428,244	+0.72(+1.25%)
Mar 30, 2006	56.83	57.99	56.21	57.03	1,512,051	+1.25(+2.24%)
Mar 29, 2006	54.77	56.29	54.22	55.78	957,647	+1.01(+1.85%)
Mar 28, 2006	56.11	56.25	53.92	54.77	715,612	-0.98(-1.75%)
Mar 27, 2006	56.15	57.06	55.25	55.74	655,104	-0.17(-0.31%)
Mar 24, 2006	53.75	56.37	53.44	55.92	1,025,332	+1.12(+2.05%)
Mar 23, 2006	53.43	55.23	53.26	54.79	1,039,466	+2.29(+4.36%)
Mar 22, 2006	53.02	53.71	52.08	52.50	1,222,758	-0.52(-0.97%)
Mar 21, 2006	55.13	55.14	52.46	53.02	1,420,184	-2.12(-3.84%)
Mar 20, 2006	55.86	56.06	54.79	55.14	1,342,892	+0.82(+1.52%)
Mar 17, 2006	52.98	54.79	52.65	54.31	1,469,430	+1.47(+2.78%)
Mar 16, 2006	53.43	54.07	52.45	52.85	1,536,784	-0.27(-0.51%)
Mar 15, 2006	49.81	53.44	49.36	53.12	2,291,705	+4.39(+9.01%)
Mar 14, 2006	48.36	48.83	47.68	48.72	1,232,695	+0.90(+1.87%)
Mar 13, 2006	48.00	48.95	47.58	47.83	916,461	-0.08(-0.17%)
Mar 10, 2006	47.82	48.52	47.51	47.91	712,410	+0.25(+0.53%)
Mar 09, 2006	47.28	48.18	47.27	47.66	743,879	+0.96(+2.06%)
Mar 08, 2006	46.10	47.02	45.83	46.70	1,751,214	+1.38(+3.04%)
Mar 07, 2006	49.63	49.63	44.70	45.32	1,589,342	-4.53(-9.08%)
Mar 06, 2006	49.90	51.57	49.36	49.85	830,777	+0.29(+0.58%)
Mar 03, 2006	49.50	50.11	48.71	49.56	473,137	-0.13(-0.26%)
Mar 02, 2006	50.25	50.53	49.38	49.68	676,414	-0.07(-0.15%)
Mar 01, 2006	49.36	49.85	48.89	49.76	471,480	+0.73(+1.50%)
Feb 28, 2006	49.86	49.90	48.53	49.02	922,092	-0.83(-1.67%)
Feb 27, 2006	49.45	50.06	48.91	49.86	2,077,275	+33.30(+201.06%)
Feb 24, 2006	16.56	16.62	16.45	16.56	831,771	-0.00(-0.01%)
Feb 23, 2006	16.50	16.94	16.32	16.56	837,071	+0.09(+0.55%)
Feb 22, 2006	16.53	16.74	16.36	16.47	1,183,891	-0.06(-0.37%)
Feb 21, 2006	16.47	16.61	16.30	16.53	917,234	+0.17(+1.03%)
Feb 17, 2006	16.37	16.43	16.23	16.36	1,287,241	-32.68(-66.63%)
Feb 16, 2006	48.91	49.44	48.71	49.04	3,208,829	+0.41(+0.84%)
Feb 15, 2006	48.24	49.22	47.70	48.63	4,105,195	+0.20(+0.41%)
Feb 14, 2006	47.18	48.74	46.32	48.44	4,872,373	+1.18(+2.49%)
Feb 13, 2006	47.37	47.66	46.81	47.26	3,485,093	-0.11(-0.24%)
Feb 10, 2006	47.98	47.98	46.79	47.37	4,945,911	-0.69(-1.43%)
Feb 09, 2006	48.60	49.05	47.83	48.06	5,531,231	+0.34(+0.71%)
Feb 08, 2006	47.28	47.86	46.82	47.72	4,948,892	+0.44(+0.93%)
Feb 07, 2006	47.62	47.70	46.84	47.28	5,001,561	-0.47(-0.99%)
Feb 06, 2006	48.53	48.85	46.73	47.75	5,529,244	+0.45(+0.95%)
Feb 03, 2006	45.67	47.65	45.41	47.30	4,913,117	+1.63(+3.57%)
Feb 02, 2006	47.52	47.70	45.37	45.67	5,465,644	-2.45(-5.09%)