Eagle Materials Inc (NY: EXP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2004	19.32	19.68	19.32	19.60	1,559,099	+0.20(+1.01%)
Aug 30, 2004	19.31	19.50	19.26	19.40	677,696	+0.05(+0.25%)
Aug 27, 2004	19.28	19.47	19.08	19.35	783,027	+0.03(+0.16%)
Aug 26, 2004	19.65	19.70	19.29	19.32	1,456,749	-0.18(-0.93%)
Aug 25, 2004	19.58	19.64	19.31	19.50	1,115,914	-0.07(-0.37%)
Aug 24, 2004	19.54	19.76	19.43	19.58	2,447,458	+0.05(+0.26%)
Aug 23, 2004	19.68	19.68	19.25	19.52	2,049,982	-0.21(-1.04%)
Aug 20, 2004	19.53	19.73	19.46	19.73	1,424,951	+0.26(+1.32%)
Aug 19, 2004	19.55	19.57	19.39	19.47	1,417,995	+12.86(+194.25%)
Aug 17, 2004	6.466	6.757	6.466	6.618	616,087	+0.18(+2.75%)
Aug 16, 2004	6.378	6.535	6.370	6.441	300,425	+0.07(+1.14%)
Aug 13, 2004	6.330	6.441	6.330	6.368	471,009	+0.05(+0.78%)
Aug 12, 2004	6.360	6.379	6.187	6.319	470,015	-0.06(-0.88%)
Aug 11, 2004	6.521	6.521	6.189	6.375	960,235	-0.15(-2.24%)
Aug 10, 2004	6.360	6.525	6.360	6.521	226,892	+0.14(+2.24%)
Aug 09, 2004	6.466	6.501	6.362	6.378	299,763	-0.06(-1.00%)
Aug 06, 2004	6.592	6.602	6.350	6.443	603,169	-0.17(-2.63%)
Aug 05, 2004	6.638	6.652	6.602	6.617	625,362	-0.01(-0.08%)
Aug 04, 2004	6.566	6.627	6.547	6.622	705,520	+0.03(+0.47%)
Aug 03, 2004	6.627	6.627	6.561	6.591	429,274	-0.05(-0.74%)
Aug 02, 2004	6.617	6.649	6.571	6.640	559,778	+0.00(+0.00%)
Jul 30, 2004	6.662	6.662	6.607	6.640	375,614	-0.00(-0.03%)
Jul 29, 2004	6.631	6.662	6.603	6.642	437,554	+0.04(+0.55%)
Jul 28, 2004	6.650	6.667	6.536	6.606	505,457	-0.03(-0.52%)
Jul 27, 2004	6.648	6.701	6.599	6.640	528,643	+0.00(+0.03%)
Jul 26, 2004	6.803	6.803	6.437	6.638	884,715	-0.10(-1.55%)
Jul 23, 2004	6.702	6.833	6.698	6.743	333,217	+0.03(+0.37%)
Jul 22, 2004	6.880	6.893	6.692	6.717	741,292	-0.19(-2.72%)
Jul 21, 2004	7.019	7.029	6.883	6.906	254,715	-0.10(-1.49%)
Jul 20, 2004	7.019	7.032	6.974	7.010	284,195	-0.03(-0.49%)
Jul 19, 2004	7.029	7.074	6.995	7.044	332,223	+0.00(+0.06%)
Jul 16, 2004	7.029	7.065	6.999	7.040	385,883	+0.01(+0.14%)
Jul 15, 2004	6.949	7.073	6.913	7.030	504,463	+0.06(+0.84%)
Jul 14, 2004	6.924	7.023	6.822	6.972	505,457	+0.02(+0.35%)
Jul 13, 2004	6.918	7.042	6.905	6.948	270,614	+0.03(+0.42%)
Jul 12, 2004	6.954	6.968	6.873	6.919	352,760	-0.03(-0.38%)
Jul 09, 2004	6.888	6.979	6.888	6.945	241,797	+0.06(+0.82%)
Jul 08, 2004	7.044	7.044	6.858	6.888	549,510	-0.18(-2.51%)
Jul 07, 2004	7.105	7.125	7.021	7.066	328,248	-0.05(-0.74%)
Jul 06, 2004	7.186	7.232	7.107	7.118	404,100	-0.07(-0.94%)
Jul 02, 2004	7.070	7.239	7.044	7.185	255,047	+0.04(+0.61%)
Jul 01, 2004	7.147	7.239	7.109	7.142	393,832	-0.01(-0.07%)
Jun 30, 2004	7.160	7.246	7.145	7.147	399,463	+0.03(+0.38%)
Jun 29, 2004	7.044	7.187	7.044	7.120	448,154	+0.06(+0.78%)
Jun 28, 2004	7.060	7.180	6.999	7.065	365,346	+0.03(+0.43%)
Jun 25, 2004	7.085	7.128	7.013	7.034	701,876	-0.07(-0.99%)
Jun 24, 2004	7.140	7.256	7.029	7.105	413,375	-0.01(-0.17%)
Jun 23, 2004	7.110	7.138	7.090	7.117	501,151	+0.00(+0.04%)
Jun 22, 2004	7.095	7.123	7.065	7.114	363,359	+0.02(+0.24%)
Jun 21, 2004	7.097	7.209	7.060	7.097	512,412	+0.00(+0.00%)
Jun 18, 2004	7.137	7.160	7.075	7.097	421,987	-0.04(-0.56%)
Jun 17, 2004	6.813	7.190	6.813	7.137	1,177,854	+0.34(+4.96%)
Jun 16, 2004	6.768	6.823	6.719	6.800	323,280	+0.04(+0.66%)
Jun 15, 2004	6.616	6.843	6.601	6.756	417,349	+0.14(+2.11%)
Jun 14, 2004	6.727	6.768	6.609	6.616	583,627	-0.11(-1.59%)
Jun 10, 2004	6.697	6.782	6.652	6.722	547,523	+0.02(+0.30%)
Jun 09, 2004	6.758	6.904	6.689	6.702	413,043	-0.07(-1.04%)
Jun 08, 2004	6.830	6.853	6.743	6.773	327,255	-0.07(-1.03%)
Jun 07, 2004	6.758	6.857	6.717	6.843	399,132	+0.24(+3.61%)
Jun 04, 2004	6.642	6.667	6.565	6.605	315,993	-0.04(-0.65%)
Jun 03, 2004	6.743	6.743	6.648	6.648	209,006	-0.10(-1.55%)
Jun 02, 2004	6.824	6.843	6.707	6.753	337,523	-0.07(-1.03%)