Eagle Materials Inc (NY: EXP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2005	28.29	28.62	27.95	27.95	1,201,371	-0.27(-0.97%)
Jun 29, 2005	28.53	28.66	28.03	28.23	875,441	-0.16(-0.57%)
Jun 28, 2005	27.75	28.39	27.72	28.39	1,067,223	+0.77(+2.79%)
Jun 27, 2005	27.09	27.80	26.73	27.62	1,139,762	+0.58(+2.14%)
Jun 24, 2005	27.47	27.55	26.99	27.04	1,574,998	-0.40(-1.47%)
Jun 23, 2005	28.29	28.29	27.44	27.45	1,236,150	-0.75(-2.67%)
Jun 22, 2005	28.21	28.48	27.96	28.20	1,422,964	+0.05(+0.18%)
Jun 21, 2005	28.20	28.42	28.14	28.15	1,104,983	-0.14(-0.51%)
Jun 20, 2005	28.61	28.65	28.17	28.29	1,383,216	-0.39(-1.36%)
Jun 17, 2005	28.65	28.68	28.40	28.68	1,709,147	+0.09(+0.32%)
Jun 16, 2005	28.35	28.73	28.26	28.59	944,005	+0.30(+1.06%)
Jun 15, 2005	28.11	28.36	28.02	28.29	1,420,976	+0.31(+1.10%)
Jun 14, 2005	27.43	28.03	27.33	27.98	1,716,102	+0.53(+1.91%)
Jun 13, 2005	27.11	27.48	27.11	27.46	1,446,812	+0.35(+1.28%)
Jun 10, 2005	27.31	27.31	27.08	27.11	1,356,387	-0.20(-0.72%)
Jun 09, 2005	26.80	27.31	26.66	27.31	1,558,106	+0.58(+2.17%)
Jun 08, 2005	26.61	27.01	26.61	26.73	862,523	+0.11(+0.40%)
Jun 07, 2005	26.57	27.05	26.57	26.62	1,568,043	+0.05(+0.20%)
Jun 06, 2005	26.60	26.66	26.48	26.57	1,930,740	-0.02(-0.08%)
Jun 03, 2005	26.77	26.85	26.55	26.59	873,453	-0.15(-0.55%)
Jun 02, 2005	26.93	26.93	26.66	26.74	1,602,822	-0.21(-0.77%)
Jun 01, 2005	26.47	27.14	26.47	26.95	1,386,197	+0.48(+1.80%)
May 31, 2005	27.17	27.17	26.32	26.47	2,932,379	-0.89(-3.24%)
May 27, 2005	27.73	27.73	27.20	27.36	1,147,712	-0.15(-0.54%)
May 26, 2005	27.14	27.58	27.08	27.50	2,370,944	+0.57(+2.11%)
May 25, 2005	26.82	27.05	26.66	26.94	1,884,036	+0.29(+1.10%)
May 24, 2005	26.63	26.85	26.46	26.64	1,446,812	+0.01(+0.05%)
May 23, 2005	26.16	26.86	26.08	26.63	1,313,658	+0.64(+2.47%)
May 20, 2005	26.02	26.05	25.77	25.99	2,131,465	-0.02(-0.09%)
May 19, 2005	25.92	26.14	25.78	26.01	1,102,002	+0.12(+0.47%)
May 18, 2005	25.04	25.96	24.81	25.89	1,580,961	+1.07(+4.32%)
May 17, 2005	24.44	24.93	24.22	24.82	536,592	+0.38(+1.57%)
May 16, 2005	24.26	24.64	24.16	24.44	691,608	+0.18(+0.72%)
May 13, 2005	24.20	24.37	23.97	24.26	1,845,282	-0.12(-0.48%)
May 12, 2005	24.41	24.92	24.22	24.38	1,994,336	-0.03(-0.14%)
May 11, 2005	24.23	24.49	24.02	24.41	850,598	+0.06(+0.25%)
May 10, 2005	24.66	24.66	24.28	24.35	786,008	-0.37(-1.49%)
May 09, 2005	24.35	24.80	24.09	24.72	919,163	+0.37(+1.53%)
May 06, 2005	24.00	24.52	23.92	24.35	1,655,487	+0.35(+1.47%)
May 05, 2005	23.88	24.22	23.83	24.00	1,717,096	+0.06(+0.25%)
May 04, 2005	23.26	24.20	22.83	23.93	2,669,051	+1.17(+5.15%)
May 03, 2005	23.26	23.30	22.65	22.76	1,012,570	-0.50(-2.15%)
May 02, 2005	22.79	23.26	22.78	23.26	733,343	+0.55(+2.41%)
Apr 29, 2005	22.77	22.90	22.49	22.72	1,149,699	-0.05(-0.20%)
Apr 28, 2005	23.27	23.31	22.76	22.76	963,879	-0.66(-2.80%)
Apr 27, 2005	23.34	23.59	23.01	23.42	1,229,194	+0.08(+0.35%)
Apr 26, 2005	23.58	23.77	23.29	23.34	886,371	-0.32(-1.34%)
Apr 25, 2005	23.38	23.74	23.31	23.65	1,165,598	+0.32(+1.36%)
Apr 22, 2005	24.09	24.09	23.03	23.34	1,590,897	-0.70(-2.93%)
Apr 21, 2005	23.99	24.08	23.85	24.04	1,503,453	+0.05(+0.23%)
Apr 20, 2005	23.97	24.15	23.85	23.99	2,474,288	-0.01(-0.04%)
Apr 19, 2005	23.58	24.04	23.53	24.00	1,538,232	+0.34(+1.46%)
Apr 18, 2005	23.35	23.85	23.25	23.65	1,070,204	+0.48(+2.07%)
Apr 15, 2005	24.15	24.19	23.17	23.17	1,478,610	-0.98(-4.06%)
Apr 14, 2005	25.23	25.23	24.15	24.15	1,830,377	-1.06(-4.19%)
Apr 13, 2005	25.48	25.56	25.07	25.21	913,201	-0.27(-1.07%)
Apr 12, 2005	24.88	25.63	24.64	25.48	1,275,898	+0.53(+2.12%)
Apr 11, 2005	25.10	25.31	24.82	24.95	1,209,320	-0.14(-0.57%)
Apr 08, 2005	25.23	25.23	24.82	25.09	1,114,920	-0.06(-0.25%)
Apr 07, 2005	25.14	25.60	25.00	25.16	744,273	-0.02(-0.08%)
Apr 06, 2005	25.12	25.23	24.90	25.18	1,609,778	+0.18(+0.72%)
Apr 05, 2005	24.94	25.05	24.42	25.00	1,816,465	+0.05(+0.22%)
Apr 04, 2005	24.76	25.08	24.55	24.94	1,058,280	+0.14(+0.55%)