Eagle Materials Inc (NY: EXP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2007	35.09	35.32	34.36	34.38	555,508	-0.08(-0.24%)
Aug 30, 2007	33.58	34.66	33.58	34.46	668,023	+0.32(+0.93%)
Aug 29, 2007	33.63	34.24	33.25	34.14	1,324,342	+0.74(+2.22%)
Aug 28, 2007	34.06	34.06	33.33	33.40	1,186,762	-1.16(-3.35%)
Aug 27, 2007	34.94	35.38	34.44	34.56	607,735	-0.36(-1.04%)
Aug 24, 2007	34.77	35.54	34.29	34.92	709,760	+0.37(+1.07%)
Aug 23, 2007	35.64	35.68	34.22	34.55	1,298,394	-1.00(-2.80%)
Aug 22, 2007	35.88	36.33	34.94	35.55	1,057,464	+0.23(+0.64%)
Aug 21, 2007	35.68	35.90	35.17	35.32	1,137,847	-0.71(-1.96%)
Aug 20, 2007	34.93	36.52	34.93	36.03	895,040	+0.33(+0.91%)
Aug 17, 2007	36.96	37.58	34.36	35.70	1,877,862	-0.03(-0.08%)
Aug 16, 2007	34.20	35.98	33.48	35.73	2,064,467	+1.20(+3.46%)
Aug 15, 2007	36.00	36.54	34.18	34.53	1,757,176	-1.73(-4.77%)
Aug 14, 2007	37.20	37.22	36.03	36.26	986,907	-0.93(-2.51%)
Aug 13, 2007	37.89	40.17	36.81	37.20	1,111,789	-0.70(-1.84%)
Aug 10, 2007	38.91	38.95	35.89	37.89	1,756,845	-1.10(-2.83%)
Aug 09, 2007	37.97	40.29	37.97	39.00	1,067,953	-0.35(-0.90%)
Aug 08, 2007	39.50	40.52	39.02	39.35	1,857,545	+0.81(+2.09%)
Aug 07, 2007	37.37	38.94	37.13	38.54	1,216,795	+0.97(+2.58%)
Aug 06, 2007	37.62	37.79	36.06	37.58	1,311,312	+0.26(+0.70%)
Aug 03, 2007	37.24	39.89	37.01	37.31	1,567,701	-2.58(-6.47%)
Aug 02, 2007	39.77	40.56	39.58	39.89	1,611,536	+0.24(+0.62%)
Aug 01, 2007	39.28	39.72	37.25	39.65	2,793,652	+0.05(+0.11%)
Jul 31, 2007	42.55	42.93	39.60	39.60	3,115,637	-0.54(-1.35%)
Jul 30, 2007	39.08	40.80	38.73	40.15	1,795,956	+1.17(+3.00%)
Jul 27, 2007	39.58	39.86	38.61	38.98	1,234,573	-0.80(-2.00%)
Jul 26, 2007	40.01	40.48	38.58	39.78	1,677,124	-0.98(-2.40%)
Jul 25, 2007	42.35	42.54	40.00	40.75	2,206,199	-1.54(-3.64%)
Jul 24, 2007	42.49	43.11	42.05	42.29	1,702,410	-0.76(-1.77%)
Jul 23, 2007	42.57	43.22	42.45	43.05	1,339,690	+0.60(+1.41%)
Jul 20, 2007	43.57	43.57	42.31	42.46	1,298,062	-1.51(-3.44%)
Jul 19, 2007	44.32	44.99	43.65	43.97	803,395	-0.54(-1.22%)
Jul 18, 2007	45.28	45.28	44.19	44.51	927,061	-1.00(-2.19%)
Jul 17, 2007	45.87	46.12	45.24	45.51	689,996	-0.10(-0.22%)
Jul 16, 2007	46.05	46.05	45.49	45.61	1,217,016	-0.44(-0.96%)
Jul 13, 2007	44.45	46.15	44.45	46.05	1,379,992	+1.42(+3.19%)
Jul 12, 2007	43.74	44.70	43.30	44.63	1,291,769	+1.33(+3.07%)
Jul 11, 2007	43.82	43.92	42.80	43.30	1,379,661	-0.51(-1.16%)
Jul 10, 2007	44.45	44.82	43.73	43.81	892,721	-0.87(-1.95%)
Jul 09, 2007	45.61	46.14	44.65	44.68	976,970	-1.47(-3.18%)
Jul 06, 2007	46.15	47.24	45.74	46.14	1,007,997	+0.23(+0.49%)
Jul 05, 2007	45.27	45.93	45.18	45.92	1,433,765	+0.83(+1.85%)
Jul 03, 2007	45.24	45.42	45.04	45.08	415,278	-0.30(-0.66%)
Jul 02, 2007	44.84	45.51	44.63	45.38	1,000,930	+0.96(+2.16%)
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%)