Eagle Materials Inc (NY: EXP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2004	6.662	6.662	6.606	6.639	375,638	-0.00(-0.03%)
Jul 29, 2004	6.630	6.662	6.602	6.641	437,582	+0.04(+0.55%)
Jul 28, 2004	6.650	6.667	6.536	6.605	505,489	-0.03(-0.52%)
Jul 27, 2004	6.648	6.701	6.598	6.639	528,676	+0.00(+0.03%)
Jul 26, 2004	6.802	6.802	6.436	6.637	884,771	-0.10(-1.55%)
Jul 23, 2004	6.702	6.833	6.698	6.742	333,238	+0.03(+0.37%)
Jul 22, 2004	6.880	6.893	6.692	6.717	741,340	-0.19(-2.72%)
Jul 21, 2004	7.019	7.029	6.883	6.905	254,732	-0.10(-1.49%)
Jul 20, 2004	7.019	7.032	6.974	7.010	284,213	-0.03(-0.49%)
Jul 19, 2004	7.029	7.073	6.995	7.044	332,244	+0.00(+0.06%)
Jul 16, 2004	7.029	7.064	6.999	7.040	385,907	+0.01(+0.14%)
Jul 15, 2004	6.948	7.072	6.912	7.030	504,495	+0.06(+0.84%)
Jul 14, 2004	6.923	7.023	6.822	6.972	505,489	+0.02(+0.35%)
Jul 13, 2004	6.917	7.042	6.904	6.947	270,632	+0.03(+0.42%)
Jul 12, 2004	6.953	6.968	6.873	6.918	352,782	-0.03(-0.38%)
Jul 09, 2004	6.888	6.979	6.888	6.944	241,813	+0.06(+0.82%)
Jul 08, 2004	7.044	7.044	6.858	6.888	549,545	-0.18(-2.51%)
Jul 07, 2004	7.104	7.125	7.021	7.065	328,269	-0.05(-0.74%)
Jul 06, 2004	7.186	7.231	7.106	7.117	404,126	-0.07(-0.94%)
Jul 02, 2004	7.069	7.238	7.044	7.185	255,063	+0.04(+0.61%)