Eagle Materials Inc (NY: EXP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2008	22.90	23.63	22.87	22.94	920,109	-0.74(-3.14%)
Jun 27, 2008	24.23	24.23	23.19	23.68	1,558,644	-0.52(-2.13%)
Jun 26, 2008	24.98	25.18	24.09	24.20	1,206,745	-1.27(-4.98%)
Jun 25, 2008	25.68	26.13	25.37	25.47	1,145,254	-0.03(-0.11%)
Jun 24, 2008	25.61	26.08	25.14	25.49	844,106	-0.18(-0.71%)
Jun 23, 2008	26.51	26.71	25.40	25.68	991,680	-0.66(-2.51%)
Jun 20, 2008	27.45	27.49	26.17	26.34	860,247	-1.56(-5.58%)
Jun 19, 2008	26.51	27.99	26.00	27.89	1,246,223	+1.56(+5.91%)
Jun 18, 2008	26.95	27.33	26.21	26.34	1,117,897	-1.02(-3.74%)
Jun 17, 2008	28.50	28.77	27.21	27.36	1,110,221	-0.91(-3.20%)
Jun 16, 2008	28.35	28.47	27.95	28.27	481,566	-0.13(-0.45%)
Jun 13, 2008	28.31	28.66	28.03	28.39	954,696	+0.16(+0.58%)
Jun 12, 2008	28.25	29.59	28.10	28.23	1,871,430	-1.55(-5.20%)
Jun 11, 2008	30.80	30.80	29.75	29.78	1,399,771	-1.37(-4.39%)
Jun 10, 2008	31.11	31.49	30.63	31.15	671,440	-0.14(-0.46%)
Jun 09, 2008	31.82	31.82	30.88	31.29	585,347	-0.46(-1.45%)
Jun 06, 2008	32.76	32.81	31.59	31.75	955,126	-1.19(-3.60%)
Jun 05, 2008	32.81	33.18	32.56	32.94	653,529	+0.29(+0.89%)
Jun 04, 2008	32.35	33.56	32.17	32.65	733,811	+0.41(+1.26%)
Jun 03, 2008	32.02	32.41	31.70	32.24	582,763	+0.13(+0.39%)
Jun 02, 2008	32.37	32.58	31.79	32.11	810,495	-0.35(-1.09%)
May 30, 2008	32.55	32.59	32.31	32.47	584,023	+0.12(+0.36%)
May 29, 2008	32.42	32.68	32.05	32.35	450,888	-0.20(-0.61%)
May 28, 2008	32.60	32.90	32.38	32.55	376,593	+0.02(+0.06%)
May 27, 2008	31.82	32.59	31.79	32.53	293,662	+0.47(+1.47%)
May 26, 2008	32.91	32.91	31.63	32.06	0	+0.00(+0.00%)
May 23, 2008	32.91	32.91	31.63	32.06	651,591	-0.99(-2.99%)
May 22, 2008	33.15	33.55	32.89	33.05	322,276	-0.15(-0.46%)
May 21, 2008	34.29	34.38	33.13	33.20	518,709	-1.09(-3.17%)
May 20, 2008	34.03	34.34	33.88	34.29	616,556	+0.09(+0.26%)
May 19, 2008	33.71	35.22	33.33	34.20	1,017,397	+0.57(+1.70%)
May 16, 2008	32.60	33.65	32.34	33.63	610,003	+1.20(+3.72%)
May 15, 2008	32.49	32.79	32.14	32.42	588,605	-0.06(-0.20%)
May 14, 2008	32.14	32.69	32.14	32.49	467,572	+0.34(+1.07%)
May 13, 2008	31.82	32.29	31.66	32.14	445,302	+0.18(+0.57%)
May 12, 2008	31.34	32.15	31.34	31.96	931,565	+0.53(+1.67%)
May 09, 2008	31.82	32.61	31.32	31.44	420,129	-0.92(-2.85%)
May 08, 2008	31.80	32.77	31.58	32.36	1,279,443	+0.56(+1.77%)
May 07, 2008	31.63	34.41	31.62	31.80	2,555,026	-1.30(-3.94%)
May 06, 2008	32.59	33.14	31.97	33.10	868,601	+0.14(+0.41%)
May 05, 2008	33.06	33.50	32.53	32.97	878,275	-0.16(-0.49%)
May 02, 2008	33.69	34.34	32.95	33.13	648,612	-0.38(-1.14%)
May 01, 2008	32.71	33.87	32.35	33.51	698,966	+0.65(+1.98%)
Apr 30, 2008	32.86	33.64	32.51	32.86	951,112	-0.20(-0.60%)
Apr 29, 2008	32.98	33.19	32.59	33.06	516,498	+0.01(+0.03%)
Apr 28, 2008	32.05	33.61	31.87	33.05	1,384,885	+0.97(+3.02%)
Apr 25, 2008	32.36	32.62	31.56	32.08	632,603	-0.19(-0.59%)
Apr 24, 2008	31.63	32.28	30.91	32.27	781,362	+0.53(+1.65%)
Apr 23, 2008	32.97	33.34	31.54	31.74	523,194	-1.39(-4.18%)
Apr 22, 2008	33.49	33.91	32.51	33.13	511,657	-0.72(-2.11%)
Apr 21, 2008	33.65	33.98	33.02	33.84	668,289	-0.10(-0.29%)
Apr 18, 2008	34.46	34.64	33.89	33.94	1,021,787	-0.05(-0.13%)
Apr 17, 2008	33.84	34.15	33.57	33.99	411,941	+0.11(+0.32%)
Apr 16, 2008	33.26	33.89	32.95	33.88	921,791	+0.75(+2.27%)
Apr 15, 2008	33.03	33.26	32.69	33.13	730,253	+0.25(+0.77%)
Apr 14, 2008	32.68	33.18	32.22	32.88	655,123	+0.05(+0.17%)
Apr 11, 2008	32.92	33.06	32.38	32.82	365,282	-0.22(-0.66%)
Apr 10, 2008	32.69	33.32	32.46	33.04	726,544	+0.41(+1.25%)
Apr 09, 2008	32.62	32.85	32.28	32.63	692,878	+0.17(+0.53%)
Apr 08, 2008	32.41	32.52	31.76	32.46	501,476	-0.07(-0.22%)
Apr 07, 2008	33.10	33.74	32.50	32.53	586,279	-0.53(-1.59%)
Apr 04, 2008	33.51	33.64	32.82	33.06	430,984	-0.22(-0.65%)
Apr 03, 2008	33.03	33.28	32.52	33.27	632,615	-0.11(-0.33%)
Apr 02, 2008	33.87	34.43	33.24	33.38	669,291	-0.40(-1.18%)