Eagle Materials Inc (NY: EXP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2006	38.45	39.31	38.20	38.94	1,605,463	+0.90(+2.36%)
Nov 29, 2006	37.45	38.15	37.45	38.05	625,402	+0.79(+2.11%)
Nov 28, 2006	37.09	37.66	36.89	37.26	473,137	+0.09(+0.24%)
Nov 27, 2006	37.59	37.73	36.91	37.17	692,646	-0.42(-1.11%)
Nov 24, 2006	37.68	37.90	37.45	37.58	407,880	-0.42(-1.10%)
Nov 22, 2006	38.04	38.38	37.87	38.00	618,666	+0.01(+0.02%)
Nov 21, 2006	37.61	38.02	37.61	37.99	777,446	+0.38(+1.01%)
Nov 20, 2006	38.13	38.16	37.51	37.61	865,559	-0.40(-1.05%)
Nov 17, 2006	38.09	38.27	37.69	38.01	817,086	-0.46(-1.20%)
Nov 16, 2006	38.43	38.90	38.05	38.47	977,190	+0.18(+0.47%)
Nov 15, 2006	37.85	38.85	37.68	38.29	1,556,217	+0.62(+1.63%)
Nov 14, 2006	36.81	37.72	36.55	37.68	1,180,579	+1.12(+3.07%)
Nov 13, 2006	36.14	36.85	35.97	36.55	936,005	+0.42(+1.15%)
Nov 10, 2006	35.31	36.48	35.21	36.14	907,517	+0.82(+2.33%)
Nov 09, 2006	36.32	36.36	35.31	35.31	1,021,688	-0.98(-2.70%)
Nov 08, 2006	35.37	36.91	35.37	36.29	1,428,686	+1.32(+3.78%)
Nov 07, 2006	35.68	36.06	34.93	34.97	1,250,473	-0.97(-2.70%)
Nov 06, 2006	35.73	36.18	35.32	35.94	923,969	+0.39(+1.10%)
Nov 03, 2006	35.01	35.66	34.99	35.55	1,100,195	+0.46(+1.32%)
Nov 02, 2006	35.32	35.48	34.54	35.09	1,441,163	-0.30(-0.84%)
Nov 01, 2006	36.16	37.98	35.32	35.38	5,571,423	+2.15(+6.46%)
Oct 31, 2006	34.10	34.19	33.24	33.24	1,657,580	-0.85(-2.50%)
Oct 30, 2006	34.19	34.23	33.43	34.09	1,020,805	-0.19(-0.55%)
Oct 27, 2006	35.23	36.05	33.92	34.28	1,897,516	-0.05(-0.13%)
Oct 26, 2006	34.41	34.88	34.12	34.32	1,052,716	-0.08(-0.24%)
Oct 25, 2006	34.51	35.09	33.96	34.41	2,172,124	-0.01(-0.03%)
Oct 24, 2006	32.33	34.78	32.23	34.41	3,552,116	+2.00(+6.17%)
Oct 23, 2006	31.44	32.77	31.16	32.41	2,927,487	+0.97(+3.08%)
Oct 20, 2006	31.83	31.84	30.77	31.44	1,619,045	-0.39(-1.22%)
Oct 19, 2006	31.56	32.02	31.15	31.83	1,593,980	+0.36(+1.15%)
Oct 18, 2006	32.55	32.87	31.44	31.47	1,265,931	-0.77(-2.39%)
Oct 17, 2006	32.64	32.97	32.15	32.24	1,482,459	-0.62(-1.90%)
Oct 16, 2006	31.88	33.07	31.70	32.87	1,843,743	+1.22(+3.86%)
Oct 13, 2006	31.70	32.18	31.35	31.64	1,491,955	-0.38(-1.19%)
Oct 12, 2006	31.20	32.11	31.20	32.02	1,640,134	+0.96(+3.09%)
Oct 11, 2006	31.72	31.92	30.58	31.06	1,460,817	-0.63(-2.00%)
Oct 10, 2006	30.95	32.03	30.95	31.70	1,726,701	+0.84(+2.73%)
Oct 09, 2006	30.79	31.32	30.21	30.86	2,783,724	+0.43(+1.40%)
Oct 06, 2006	29.28	30.53	29.24	30.43	1,937,156	+1.07(+3.64%)
Oct 05, 2006	28.98	29.48	28.89	29.36	2,102,451	+0.20(+0.68%)
Oct 04, 2006	29.07	29.53	28.76	29.16	2,569,294	-0.09(-0.31%)
Oct 03, 2006	30.19	30.34	29.19	29.25	2,281,989	-1.01(-3.32%)
Oct 02, 2006	30.38	30.71	29.91	30.26	1,576,865	-0.24(-0.80%)
Sep 29, 2006	30.84	31.02	30.44	30.50	1,959,019	-0.16(-0.53%)
Sep 28, 2006	31.38	32.02	30.59	30.67	2,079,925	-0.59(-1.88%)
Sep 27, 2006	31.97	32.46	30.38	31.25	4,552,494	-0.65(-2.04%)
Sep 26, 2006	35.15	36.05	31.38	31.91	6,768,012	-3.70(-10.38%)
Sep 25, 2006	33.94	35.66	33.94	35.60	1,809,293	+1.75(+5.16%)
Sep 22, 2006	33.19	34.05	32.87	33.85	1,547,494	+0.62(+1.88%)
Sep 21, 2006	34.80	35.14	33.07	33.23	1,797,699	-1.58(-4.53%)
Sep 20, 2006	31.38	35.63	31.38	34.80	4,141,853	+3.87(+12.50%)
Sep 19, 2006	32.13	32.13	30.74	30.94	1,439,065	-1.22(-3.80%)
Sep 18, 2006	32.28	32.45	32.02	32.16	1,071,597	+0.09(+0.28%)
Sep 15, 2006	32.78	33.33	32.07	32.07	1,359,013	-0.51(-1.56%)
Sep 14, 2006	32.29	32.69	32.14	32.58	947,157	+0.13(+0.39%)
Sep 13, 2006	31.71	32.86	31.71	32.45	1,626,443	+0.72(+2.28%)
Sep 12, 2006	30.19	31.88	30.19	31.73	1,212,489	+1.31(+4.32%)
Sep 11, 2006	30.28	30.89	29.89	30.41	1,236,891	-0.18(-0.59%)
Sep 08, 2006	30.92	31.22	30.52	30.59	1,254,337	-0.33(-1.05%)
Sep 07, 2006	31.14	31.85	30.59	30.92	1,254,779	-0.55(-1.76%)
Sep 06, 2006	32.29	32.40	31.26	31.47	1,489,525	-1.18(-3.61%)
Sep 05, 2006	32.60	33.14	32.37	32.65	651,460	+0.00(+0.00%)