Eagle Materials Inc (NY: EXP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2007	44.47	44.87	44.19	44.42	764,306	+0.11(+0.25%)
Jun 28, 2007	43.56	44.55	43.55	44.31	1,079,878	+0.77(+1.77%)
Jun 27, 2007	43.05	43.58	42.57	43.54	1,058,237	+0.66(+1.54%)
Jun 26, 2007	43.11	43.57	42.79	42.88	723,562	+0.00(+0.00%)
Jun 25, 2007	43.92	44.05	42.85	42.88	979,730	-0.91(-2.09%)
Jun 22, 2007	43.43	44.21	43.43	43.80	938,103	+0.24(+0.56%)
Jun 21, 2007	42.57	43.67	42.51	43.55	674,427	+0.91(+2.12%)
Jun 20, 2007	43.03	43.52	42.57	42.65	699,491	-0.43(-1.01%)
Jun 19, 2007	43.64	43.92	43.02	43.08	805,823	-0.56(-1.29%)
Jun 18, 2007	43.47	43.76	43.25	43.64	742,554	+0.19(+0.44%)
Jun 15, 2007	43.71	44.22	43.39	43.45	621,427	+0.15(+0.36%)
Jun 14, 2007	43.02	43.66	43.02	43.30	747,192	+0.33(+0.76%)
Jun 13, 2007	43.29	43.52	42.58	42.97	709,871	-0.09(-0.21%)
Jun 12, 2007	43.50	43.92	43.02	43.06	781,863	-0.99(-2.24%)
Jun 11, 2007	44.01	44.30	43.47	44.05	686,551	-0.23(-0.51%)
Jun 08, 2007	43.47	44.35	43.38	44.28	1,042,005	+0.84(+1.94%)
Jun 07, 2007	43.34	43.79	43.14	43.44	1,751,138	+0.12(+0.27%)
Jun 06, 2007	44.56	44.59	42.79	43.32	1,510,858	-1.72(-3.82%)
Jun 05, 2007	46.18	46.19	44.95	45.04	705,233	-0.91(-1.99%)
Jun 04, 2007	45.28	46.09	45.17	45.95	552,526	+0.64(+1.42%)
Jun 01, 2007	45.74	46.41	45.17	45.31	905,971	-0.13(-0.28%)
May 31, 2007	45.47	46.36	45.29	45.44	1,081,534	-0.03(-0.06%)
May 30, 2007	44.38	45.63	43.92	45.46	1,797,590	+0.89(+1.99%)
May 29, 2007	43.02	44.69	43.02	44.58	1,359,344	+1.66(+3.86%)
May 25, 2007	43.07	43.82	42.82	42.92	835,415	-0.15(-0.36%)
May 24, 2007	42.81	44.01	42.58	43.07	1,458,498	+0.37(+0.87%)
May 23, 2007	42.48	43.65	42.42	42.70	1,205,533	+0.13(+0.30%)
May 22, 2007	42.37	42.74	42.21	42.57	824,925	+0.39(+0.92%)
May 21, 2007	40.77	42.68	40.75	42.19	1,928,969	+1.69(+4.18%)
May 18, 2007	41.07	41.21	40.16	40.49	1,134,535	-0.34(-0.82%)
May 17, 2007	40.66	41.14	40.39	40.83	674,776	-0.27(-0.66%)
May 16, 2007	40.98	41.11	40.34	41.10	592,497	+0.17(+0.42%)
May 15, 2007	41.32	41.82	40.82	40.93	842,592	-0.46(-1.12%)
May 14, 2007	41.94	42.05	41.08	41.39	643,510	-0.60(-1.42%)
May 11, 2007	41.98	42.25	41.62	41.99	794,561	+0.10(+0.24%)
May 10, 2007	43.11	43.11	41.77	41.89	1,013,407	-1.33(-3.08%)
May 09, 2007	43.08	43.37	42.94	43.22	1,291,216	-0.77(-1.75%)
May 08, 2007	45.01	44.31	43.71	43.99	944,286	-0.72(-1.62%)
May 07, 2007	44.66	44.87	44.46	44.71	873,788	+0.05(+0.12%)
May 04, 2007	44.62	45.62	44.53	44.66	1,424,490	+0.04(+0.08%)
May 03, 2007	43.56	44.83	43.41	44.62	2,268,407	+1.39(+3.20%)
May 02, 2007	43.01	44.97	42.19	43.24	4,251,489	+3.25(+8.13%)
May 01, 2007	39.98	40.37	39.17	39.98	1,545,617	-0.42(-1.03%)
Apr 30, 2007	41.66	41.89	40.40	40.40	1,040,989	-1.11(-2.68%)
Apr 27, 2007	41.62	41.75	41.14	41.52	1,011,254	-0.24(-0.59%)
Apr 26, 2007	40.84	41.89	40.77	41.76	1,033,503	+0.86(+2.10%)
Apr 25, 2007	40.77	41.10	40.46	40.90	667,933	+0.11(+0.27%)
Apr 24, 2007	40.41	40.94	39.68	40.79	932,803	+0.38(+0.94%)
Apr 23, 2007	40.94	41.05	40.08	40.41	883,225	-0.34(-0.82%)
Apr 20, 2007	41.11	41.28	40.35	40.75	1,066,569	+0.28(+0.69%)
Apr 19, 2007	40.62	41.33	40.28	40.46	857,609	-0.59(-1.43%)
Apr 18, 2007	41.24	41.59	40.75	41.05	904,867	-0.19(-0.46%)
Apr 17, 2007	41.67	41.86	40.72	41.24	1,168,322	-0.46(-1.11%)
Apr 16, 2007	41.34	41.83	41.33	41.71	620,991	+0.37(+0.90%)
Apr 13, 2007	42.04	42.04	40.63	41.33	1,259,637	-0.71(-1.68%)
Apr 12, 2007	42.10	42.29	41.57	42.04	672,965	-0.02(-0.04%)
Apr 11, 2007	42.85	42.85	41.77	42.06	855,501	-0.79(-1.84%)
Apr 10, 2007	42.57	43.29	42.57	42.85	592,056	+0.25(+0.60%)
Apr 09, 2007	43.02	43.22	42.52	42.59	560,587	-0.31(-0.72%)
Apr 05, 2007	41.67	43.24	41.53	42.90	1,039,024	+0.55(+1.30%)
Apr 04, 2007	41.93	42.67	41.50	42.35	1,309,546	+0.47(+1.12%)
Apr 03, 2007	40.42	42.26	40.41	41.88	1,712,237	+1.46(+3.61%)
Apr 02, 2007	40.39	40.91	40.39	40.42	1,211,827	+0.00(+0.00%)
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%)
Jan 03, 2007	39.42	39.94	39.26	39.56	1,012,303	+0.41(+1.04%)
Dec 29, 2006	39.24	39.94	39.13	39.15	704,681	-0.27(-0.69%)
Dec 28, 2006	39.68	39.80	39.06	39.42	397,390	-0.26(-0.66%)
Dec 27, 2006	39.05	39.69	38.99	39.69	406,445	+0.96(+2.48%)
Dec 26, 2006	38.39	38.98	38.39	38.73	302,542	+0.24(+0.61%)
Dec 22, 2006	38.52	38.73	38.31	38.49	380,938	-0.05(-0.12%)
Dec 21, 2006	38.24	38.74	38.24	38.54	530,774	+0.13(+0.33%)
Dec 20, 2006	38.36	38.68	38.26	38.41	611,600	+0.00(+0.00%)
Dec 19, 2006	38.62	38.83	38.11	38.41	915,909	-0.84(-2.15%)
Dec 18, 2006	38.95	39.67	38.91	39.25	636,664	+0.30(+0.77%)
Dec 15, 2006	39.48	39.78	38.87	38.95	555,949	-0.59(-1.49%)
Dec 14, 2006	39.12	39.71	39.02	39.54	469,493	+0.34(+0.85%)
Dec 13, 2006	38.94	39.75	38.90	39.21	617,562	+0.35(+0.91%)
Dec 12, 2006	39.56	39.85	38.64	38.85	620,764	-0.81(-2.03%)
Dec 11, 2006	39.20	39.80	39.02	39.66	534,970	+0.37(+0.95%)
Dec 08, 2006	39.49	39.71	39.16	39.29	531,989	-0.32(-0.80%)
Dec 07, 2006	40.74	40.74	39.12	39.60	984,920	-0.91(-2.24%)
Dec 06, 2006	39.86	40.88	39.76	40.51	1,188,308	+0.66(+1.66%)
Dec 05, 2006	38.96	40.13	38.96	39.85	683,039	+0.68(+1.73%)
Dec 04, 2006	38.54	39.35	38.41	39.17	929,821	+0.25(+0.65%)
Dec 01, 2006	38.16	38.92	37.87	38.92	1,148,778	-0.03(-0.07%)
Nov 30, 2006	38.45	39.31	38.20	38.94	1,605,463	+0.90(+2.36%)
Nov 29, 2006	37.45	38.15	37.45	38.05	625,402	+0.79(+2.11%)
Nov 28, 2006	37.09	37.66	36.89	37.26	473,137	+0.09(+0.24%)
Nov 27, 2006	37.59	37.73	36.91	37.17	692,646	-0.42(-1.11%)
Nov 24, 2006	37.68	37.90	37.45	37.58	407,880	-0.42(-1.10%)
Nov 22, 2006	38.04	38.38	37.87	38.00	618,666	+0.01(+0.02%)
Nov 21, 2006	37.61	38.02	37.61	37.99	777,446	+0.38(+1.01%)
Nov 20, 2006	38.13	38.16	37.51	37.61	865,559	-0.40(-1.05%)
Nov 17, 2006	38.09	38.27	37.69	38.01	817,086	-0.46(-1.20%)
Nov 16, 2006	38.43	38.90	38.05	38.47	977,190	+0.18(+0.47%)
Nov 15, 2006	37.85	38.85	37.68	38.29	1,556,217	+0.62(+1.63%)
Nov 14, 2006	36.81	37.72	36.55	37.68	1,180,579	+1.12(+3.07%)
Nov 13, 2006	36.14	36.85	35.97	36.55	936,005	+0.42(+1.15%)
Nov 10, 2006	35.31	36.48	35.21	36.14	907,517	+0.82(+2.33%)
Nov 09, 2006	36.32	36.36	35.31	35.31	1,021,688	-0.98(-2.70%)
Nov 08, 2006	35.37	36.91	35.37	36.29	1,428,686	+1.32(+3.78%)
Nov 07, 2006	35.68	36.06	34.93	34.97	1,250,473	-0.97(-2.70%)
Nov 06, 2006	35.73	36.18	35.32	35.94	923,969	+0.39(+1.10%)
Nov 03, 2006	35.01	35.66	34.99	35.55	1,100,195	+0.46(+1.32%)
Nov 02, 2006	35.32	35.48	34.54	35.09	1,441,163	-0.30(-0.84%)
Nov 01, 2006	36.16	37.98	35.32	35.38	5,571,423	+2.15(+6.46%)
Oct 31, 2006	34.10	34.19	33.24	33.24	1,657,580	-0.85(-2.50%)
Oct 30, 2006	34.19	34.23	33.43	34.09	1,020,805	-0.19(-0.55%)
Oct 27, 2006	35.23	36.05	33.92	34.28	1,897,516	-0.05(-0.13%)
Oct 26, 2006	34.41	34.88	34.12	34.32	1,052,716	-0.08(-0.24%)
Oct 25, 2006	34.51	35.09	33.96	34.41	2,172,124	-0.01(-0.03%)
Oct 24, 2006	32.33	34.78	32.23	34.41	3,552,116	+2.00(+6.17%)
Oct 23, 2006	31.44	32.77	31.16	32.41	2,927,487	+0.97(+3.08%)
Oct 20, 2006	31.83	31.84	30.77	31.44	1,619,045	-0.39(-1.22%)
Oct 19, 2006	31.56	32.02	31.15	31.83	1,593,980	+0.36(+1.15%)
Oct 18, 2006	32.55	32.87	31.44	31.47	1,265,931	-0.77(-2.39%)
Oct 17, 2006	32.64	32.97	32.15	32.24	1,482,459	-0.62(-1.90%)
Oct 16, 2006	31.88	33.07	31.70	32.87	1,843,743	+1.22(+3.86%)
Oct 13, 2006	31.70	32.18	31.35	31.64	1,491,955	-0.38(-1.19%)
Oct 12, 2006	31.20	32.11	31.20	32.02	1,640,134	+0.96(+3.09%)
Oct 11, 2006	31.72	31.92	30.58	31.06	1,460,817	-0.63(-2.00%)
Oct 10, 2006	30.95	32.03	30.95	31.70	1,726,701	+0.84(+2.73%)
Oct 09, 2006	30.79	31.32	30.21	30.86	2,783,724	+0.43(+1.40%)
Oct 06, 2006	29.28	30.53	29.24	30.43	1,937,156	+1.07(+3.64%)
Oct 05, 2006	28.98	29.48	28.89	29.36	2,102,451	+0.20(+0.68%)
Oct 04, 2006	29.07	29.53	28.76	29.16	2,569,294	-0.09(-0.31%)
Oct 03, 2006	30.19	30.34	29.19	29.25	2,281,989	-1.01(-3.32%)
Oct 02, 2006	30.38	30.71	29.91	30.26	1,576,865	-0.24(-0.80%)
Sep 29, 2006	30.84	31.02	30.44	30.50	1,959,019	-0.16(-0.53%)
Sep 28, 2006	31.38	32.02	30.59	30.67	2,079,925	-0.59(-1.88%)
Sep 27, 2006	31.97	32.46	30.38	31.25	4,552,494	-0.65(-2.04%)
Sep 26, 2006	35.15	36.05	31.38	31.91	6,768,012	-3.70(-10.38%)
Sep 25, 2006	33.94	35.66	33.94	35.60	1,809,293	+1.75(+5.16%)
Sep 22, 2006	33.19	34.05	32.87	33.85	1,547,494	+0.62(+1.88%)
Sep 21, 2006	34.80	35.14	33.07	33.23	1,797,699	-1.58(-4.53%)
Sep 20, 2006	31.38	35.63	31.38	34.80	4,141,853	+3.87(+12.50%)
Sep 19, 2006	32.13	32.13	30.74	30.94	1,439,065	-1.22(-3.80%)
Sep 18, 2006	32.28	32.45	32.02	32.16	1,071,597	+0.09(+0.28%)
Sep 15, 2006	32.78	33.33	32.07	32.07	1,359,013	-0.51(-1.56%)
Sep 14, 2006	32.29	32.69	32.14	32.58	947,157	+0.13(+0.39%)
Sep 13, 2006	31.71	32.86	31.71	32.45	1,626,443	+0.72(+2.28%)
Sep 12, 2006	30.19	31.88	30.19	31.73	1,212,489	+1.31(+4.32%)
Sep 11, 2006	30.28	30.89	29.89	30.41	1,236,891	-0.18(-0.59%)
Sep 08, 2006	30.92	31.22	30.52	30.59	1,254,337	-0.33(-1.05%)
Sep 07, 2006	31.14	31.85	30.59	30.92	1,254,779	-0.55(-1.76%)
Sep 06, 2006	32.29	32.40	31.26	31.47	1,489,525	-1.18(-3.61%)
Sep 05, 2006	32.60	33.14	32.37	32.65	651,460	+0.00(+0.00%)
Sep 01, 2006	32.75	33.04	32.29	32.65	857,388	+0.18(+0.56%)
Aug 31, 2006	31.99	32.60	31.84	32.47	646,491	+0.54(+1.70%)
Aug 30, 2006	31.82	32.13	31.47	31.92	758,454	+0.22(+0.69%)
Aug 29, 2006	32.58	32.71	31.43	31.71	1,027,209	-0.92(-2.83%)
Aug 28, 2006	32.05	32.84	32.01	32.63	657,643	+0.48(+1.49%)
Aug 25, 2006	32.35	32.76	31.95	32.15	573,064	-0.42(-1.28%)
Aug 24, 2006	32.57	33.02	31.94	32.57	875,386	+0.00(+0.00%)
Aug 23, 2006	33.87	34.03	32.53	32.57	887,421	-1.12(-3.33%)
Aug 22, 2006	33.27	34.01	33.27	33.69	708,767	+0.42(+1.25%)
Aug 21, 2006	34.41	34.41	33.26	33.27	701,589	-1.14(-3.32%)
Aug 18, 2006	34.00	34.64	33.47	34.41	1,422,061	+0.42(+1.23%)
Aug 17, 2006	34.29	35.28	33.84	34.00	1,465,896	-0.47(-1.37%)
Aug 16, 2006	32.47	34.64	32.33	34.47	2,494,431	+2.23(+6.91%)
Aug 15, 2006	32.78	32.97	31.71	32.24	1,980,771	-0.05(-0.14%)
Aug 14, 2006	32.60	32.93	32.11	32.29	1,087,387	+0.25(+0.79%)
Aug 11, 2006	31.84	32.49	31.75	32.03	1,139,172	-0.02(-0.06%)
Aug 10, 2006	31.64	32.49	31.58	32.05	1,821,550	-0.13(-0.39%)
Aug 09, 2006	32.99	33.11	32.13	32.18	1,949,192	-0.59(-1.80%)
Aug 08, 2006	34.23	34.53	32.71	32.77	1,394,346	-1.53(-4.46%)
Aug 07, 2006	34.42	35.09	34.13	34.30	1,374,471	-0.60(-1.71%)
Aug 04, 2006	34.96	35.54	33.98	34.90	2,043,046	+0.42(+1.21%)
Aug 03, 2006	33.10	34.97	32.88	34.48	1,816,250	+1.10(+3.28%)
Aug 02, 2006	32.82	33.80	32.80	33.38	1,622,026	+0.79(+2.42%)
Aug 01, 2006	32.06	32.78	31.92	32.59	1,628,761	+0.03(+0.08%)
Jul 31, 2006	32.29	32.94	31.90	32.57	2,569,073	-1.45(-4.26%)
Jul 28, 2006	33.51	34.58	33.51	34.02	1,277,414	+0.61(+1.82%)
Jul 27, 2006	35.00	35.50	33.24	33.41	1,944,444	-1.38(-3.96%)
Jul 26, 2006	35.89	36.06	34.37	34.79	1,786,547	-1.28(-3.54%)
Jul 25, 2006	34.96	36.59	34.52	36.06	2,508,344	+2.41(+7.16%)
Jul 24, 2006	34.55	35.67	33.65	33.65	2,039,513	-0.59(-1.72%)
Jul 21, 2006	34.48	34.64	33.52	34.24	1,757,287	-0.23(-0.66%)
Jul 20, 2006	37.13	37.25	34.30	34.47	1,820,445	-2.17(-5.93%)
Jul 19, 2006	34.78	37.07	34.78	36.64	1,962,331	+2.42(+7.07%)
Jul 18, 2006	34.51	34.87	33.37	34.22	1,854,675	-0.28(-0.81%)
Jul 17, 2006	34.96	35.55	34.38	34.51	1,297,400	-0.91(-2.56%)
Jul 14, 2006	35.37	35.65	34.51	35.41	1,742,491	-0.39(-1.09%)
Jul 13, 2006	36.05	36.86	35.42	35.80	2,268,628	-0.81(-2.20%)
Jul 12, 2006	37.56	37.61	36.23	36.61	1,853,018	-0.72(-1.94%)
Jul 11, 2006	37.99	38.13	36.71	37.33	2,167,155	-0.57(-1.51%)
Jul 10, 2006	38.97	39.12	37.70	37.90	1,298,504	-0.84(-2.17%)
Jul 07, 2006	40.57	40.59	38.62	38.74	1,482,459	-1.87(-4.62%)
Jul 06, 2006	40.75	41.24	40.25	40.62	1,373,588	+0.17(+0.43%)
Jul 05, 2006	41.80	41.80	39.97	40.45	2,087,875	-1.77(-4.20%)