Eagle Materials Inc (NY: EXP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2004	7.160	7.245	7.145	7.147	399,488	+0.03(+0.38%)
Jun 29, 2004	7.044	7.187	7.044	7.119	448,182	+0.06(+0.78%)
Jun 28, 2004	7.059	7.180	6.999	7.064	365,370	+0.03(+0.43%)
Jun 25, 2004	7.084	7.128	7.013	7.034	701,921	-0.07(-0.99%)
Jun 24, 2004	7.140	7.255	7.029	7.104	413,401	-0.01(-0.17%)
Jun 23, 2004	7.109	7.138	7.089	7.116	501,182	+0.00(+0.04%)
Jun 22, 2004	7.094	7.122	7.064	7.113	363,382	+0.02(+0.24%)
Jun 21, 2004	7.096	7.209	7.059	7.096	512,445	+0.00(+0.00%)
Jun 18, 2004	7.137	7.160	7.074	7.096	422,013	-0.04(-0.56%)
Jun 17, 2004	6.813	7.190	6.813	7.137	1,177,929	+0.34(+4.96%)
Jun 16, 2004	6.767	6.823	6.719	6.799	323,301	+0.04(+0.66%)
Jun 15, 2004	6.615	6.843	6.600	6.755	417,376	+0.14(+2.11%)
Jun 14, 2004	6.727	6.767	6.608	6.615	583,664	-0.11(-1.59%)
Jun 10, 2004	6.697	6.781	6.652	6.722	547,558	+0.02(+0.30%)
Jun 09, 2004	6.757	6.903	6.689	6.702	413,070	-0.07(-1.04%)
Jun 08, 2004	6.830	6.853	6.742	6.772	327,276	-0.07(-1.03%)
Jun 07, 2004	6.757	6.857	6.717	6.843	399,157	+0.24(+3.61%)
Jun 04, 2004	6.641	6.667	6.565	6.604	316,013	-0.04(-0.65%)
Jun 03, 2004	6.742	6.742	6.648	6.648	209,019	-0.10(-1.55%)
Jun 02, 2004	6.824	6.843	6.707	6.752	337,544	-0.07(-1.03%)
Jun 01, 2004	6.712	6.847	6.712	6.823	635,008	+0.11(+1.65%)
May 28, 2004	6.651	6.730	6.626	6.712	302,432	+0.06(+0.92%)
May 27, 2004	6.475	6.690	6.475	6.651	439,239	+0.19(+2.98%)
May 26, 2004	6.465	6.503	6.330	6.458	399,820	+0.01(+0.12%)
May 25, 2004	6.299	6.486	6.283	6.450	354,107	+0.15(+2.40%)
May 24, 2004	6.246	6.325	6.234	6.299	256,719	+0.05(+0.85%)
May 21, 2004	6.269	6.373	6.241	6.246	248,769	-0.00(-0.05%)
May 20, 2004	6.294	6.365	6.171	6.249	318,001	-0.03(-0.43%)
May 19, 2004	6.246	6.383	6.224	6.276	419,032	+0.03(+0.48%)
May 18, 2004	6.113	6.246	6.113	6.246	313,363	+0.08(+1.34%)
May 17, 2004	6.214	6.214	6.117	6.164	315,682	-0.07(-1.19%)
May 14, 2004	6.158	6.279	6.158	6.238	292,494	+0.07(+1.13%)
May 13, 2004	6.179	6.201	6.143	6.169	298,457	-0.02(-0.33%)
May 12, 2004	6.229	6.229	6.148	6.189	542,589	-0.04(-0.57%)
May 11, 2004	6.179	6.238	6.156	6.224	558,158	+0.05(+0.73%)
May 10, 2004	6.138	6.249	6.126	6.179	761,215	-0.14(-2.28%)
May 07, 2004	6.496	6.521	6.319	6.322	361,395	-0.19(-2.97%)
May 06, 2004	6.524	6.531	6.461	6.516	364,376	-0.01(-0.12%)
May 05, 2004	6.582	6.582	6.491	6.524	256,057	-0.06(-0.89%)
May 04, 2004	6.556	6.582	6.486	6.582	492,901	+0.03(+0.48%)
May 03, 2004	6.626	6.636	6.551	6.551	481,307	-0.06(-0.91%)
Apr 30, 2004	6.501	6.651	6.496	6.611	790,696	+0.09(+1.39%)
Apr 29, 2004	6.541	6.605	6.499	6.521	993,090	-0.03(-0.45%)
Apr 28, 2004	6.440	6.550	6.400	6.550	1,315,067	+0.17(+2.58%)
Apr 27, 2004	6.298	6.400	6.298	6.385	450,170	+0.10(+1.54%)
Apr 26, 2004	6.279	6.370	6.259	6.288	546,564	+0.02(+0.35%)
Apr 23, 2004	6.289	6.289	6.239	6.266	217,300	-0.05(-0.75%)
Apr 22, 2004	6.083	6.319	6.083	6.313	511,783	+0.21(+3.51%)
Apr 21, 2004	6.083	6.107	6.044	6.099	244,132	+0.03(+0.43%)
Apr 20, 2004	6.058	6.137	6.055	6.073	201,400	+0.04(+0.58%)
Apr 19, 2004	6.118	6.118	6.030	6.038	334,894	-0.06(-0.97%)
Apr 16, 2004	6.111	6.134	6.076	6.097	286,863	-0.01(-0.21%)
Apr 15, 2004	6.018	6.122	6.016	6.110	387,895	+0.09(+1.45%)
Apr 14, 2004	6.038	6.073	5.997	6.023	666,477	-0.02(-0.37%)
Apr 13, 2004	6.028	6.064	6.018	6.045	717,489	+0.04(+0.62%)
Apr 12, 2004	5.982	6.091	5.972	6.008	502,507	+0.05(+0.76%)
Apr 08, 2004	6.016	6.016	5.947	5.962	376,632	-0.05(-0.89%)
Apr 07, 2004	6.048	6.048	5.886	6.016	569,751	-0.04(-0.73%)
Apr 06, 2004	6.002	6.077	6.002	6.060	554,514	+0.04(+0.62%)
Apr 05, 2004	5.967	6.043	5.930	6.023	571,408	+0.06(+0.93%)
Apr 02, 2004	6.013	6.018	5.915	5.967	418,701	-0.05(-0.75%)