Eagle Materials Inc (NY: EXP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2004	25.89	26.13	25.76	26.07	750,236	+0.18(+0.69%)
Dec 30, 2004	26.01	26.19	25.89	25.89	451,135	-0.09(-0.35%)
Dec 29, 2004	26.11	26.11	25.86	25.98	335,867	-0.18(-0.68%)
Dec 28, 2004	25.67	26.28	25.60	26.16	478,958	+0.49(+1.91%)
Dec 27, 2004	25.94	25.94	25.26	25.67	852,586	-0.24(-0.93%)
Dec 23, 2004	25.71	25.94	25.71	25.91	276,245	+0.27(+1.04%)
Dec 22, 2004	25.54	25.66	25.50	25.65	735,330	+0.09(+0.35%)
Dec 21, 2004	25.32	25.56	25.13	25.56	1,025,488	+0.24(+0.94%)
Dec 20, 2004	25.39	25.66	25.27	25.32	697,570	+0.00(+0.01%)
Dec 17, 2004	25.63	25.78	25.16	25.31	936,056	-0.29(-1.12%)
Dec 16, 2004	26.05	26.05	25.06	25.60	1,530,282	-0.45(-1.74%)
Dec 15, 2004	25.39	26.08	25.38	26.05	1,316,639	+0.71(+2.80%)
Dec 14, 2004	24.94	25.34	24.90	25.34	559,447	+0.41(+1.63%)
Dec 13, 2004	25.39	25.39	24.58	24.94	1,203,358	-0.28(-1.11%)
Dec 10, 2004	24.26	25.22	24.12	25.22	1,135,787	+1.01(+4.15%)
Dec 09, 2004	24.48	24.54	24.09	24.21	974,810	-0.24(-0.99%)
Dec 08, 2004	24.45	24.51	24.18	24.45	914,194	+0.22(+0.91%)
Dec 07, 2004	24.70	24.74	24.12	24.23	933,075	-0.47(-1.91%)
Dec 06, 2004	24.38	25.12	24.37	24.70	1,912,853	+0.40(+1.65%)
Dec 03, 2004	24.00	24.40	24.00	24.30	1,255,030	+0.30(+1.26%)
Dec 02, 2004	24.13	24.13	23.73	24.00	1,232,175	-0.13(-0.54%)