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%)