Eagle Materials Inc (NY: EXP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2008	26.75	27.87	26.49	27.65	1,248,303	+1.37(+5.20%)
Aug 28, 2008	26.11	26.90	26.11	26.28	747,591	+0.20(+0.76%)
Aug 27, 2008	24.43	26.38	24.31	26.08	890,014	+1.71(+7.02%)
Aug 26, 2008	24.22	24.74	23.93	24.37	509,137	+0.10(+0.41%)
Aug 25, 2008	24.72	25.01	24.18	24.27	541,754	-0.53(-2.15%)
Aug 22, 2008	24.43	25.00	23.96	24.81	556,424	+0.59(+2.43%)
Aug 21, 2008	24.00	24.59	23.77	24.22	989,857	-0.35(-1.44%)
Aug 20, 2008	22.24	25.23	22.05	24.57	2,668,200	+2.59(+11.78%)
Aug 19, 2008	21.94	22.16	21.56	21.98	804,140	-0.26(-1.18%)
Aug 18, 2008	23.32	23.33	22.07	22.24	582,967	-0.96(-4.14%)
Aug 15, 2008	22.77	23.67	22.77	23.20	0	+0.33(+1.42%)
Aug 14, 2008	22.37	23.18	22.37	22.88	653,586	+0.33(+1.45%)
Aug 13, 2008	23.00	23.27	22.29	22.55	980,879	-0.43(-1.85%)
Aug 12, 2008	23.10	23.24	22.64	22.98	422,450	-0.27(-1.17%)
Aug 11, 2008	23.06	23.79	22.88	23.25	1,280,634	+0.23(+0.98%)
Aug 08, 2008	22.09	23.20	21.90	23.02	585,910	+1.02(+4.65%)
Aug 07, 2008	22.53	22.66	21.83	22.00	626,873	-0.84(-3.69%)
Aug 06, 2008	22.51	23.05	21.85	22.84	572,970	+0.11(+0.48%)
Aug 05, 2008	22.14	22.76	22.01	22.73	647,292	+0.81(+3.68%)
Aug 04, 2008	22.19	22.51	21.75	21.93	867,325	-0.43(-1.90%)
Aug 01, 2008	22.75	22.89	21.82	22.35	1,010,199	-0.12(-0.52%)
Jul 31, 2008	22.64	22.90	22.18	22.47	774,036	-0.19(-0.84%)
Jul 30, 2008	22.44	23.11	22.10	22.66	1,010,621	+0.29(+1.30%)
Jul 29, 2008	22.37	22.67	21.57	22.37	845,296	+0.78(+3.61%)
Jul 28, 2008	22.15	22.50	21.54	21.59	1,088,422	-0.43(-1.97%)
Jul 25, 2008	22.02	22.70	21.56	22.03	1,231,143	+0.30(+1.38%)
Jul 24, 2008	23.22	23.24	21.48	21.73	1,488,504	-1.37(-5.92%)
Jul 23, 2008	21.18	23.33	21.13	23.10	3,038,807	+1.76(+8.23%)
Jul 22, 2008	20.10	21.66	19.51	21.34	2,464,282	+0.02(+0.08%)
Jul 21, 2008	21.51	22.05	20.68	21.32	886,924	+0.05(+0.21%)
Jul 18, 2008	27.16	21.28	20.94	21.28	680,035	-0.12(-0.55%)
Jul 17, 2008	19.39	21.77	19.39	21.39	1,647,113	+2.05(+10.58%)
Jul 16, 2008	18.70	19.53	18.46	19.35	971,408	+0.58(+3.09%)
Jul 15, 2008	18.58	19.14	17.90	18.77	1,388,141	-0.04(-0.19%)
Jul 14, 2008	19.81	19.97	18.77	18.80	1,194,914	-0.62(-3.17%)
Jul 11, 2008	19.55	19.93	19.11	19.42	996,996	-0.50(-2.50%)
Jul 10, 2008	20.44	20.92	19.67	19.92	1,156,553	-0.82(-3.93%)
Jul 09, 2008	21.74	21.96	20.66	20.73	1,851,344	-0.15(-0.74%)
Jul 08, 2008	19.79	20.95	19.10	20.89	1,392,115	+0.97(+4.87%)
Jul 07, 2008	21.37	21.37	19.61	19.92	1,209,125	-1.28(-6.03%)
Jul 04, 2008	20.97	21.32	20.70	21.19	1,036,638	+0.00(+0.00%)
Jul 03, 2008	20.97	21.32	20.70	21.19	1,036,638	+0.39(+1.87%)
Jul 02, 2008	22.27	22.37	20.79	20.80	1,464,500	-1.47(-6.59%)
Jul 01, 2008	22.58	22.78	21.80	22.27	848,523	-0.67(-2.92%)
Jun 30, 2008	22.91	23.63	22.87	22.94	920,051	-0.74(-3.14%)
Jun 27, 2008	24.23	24.23	23.20	23.68	1,558,545	-0.52(-2.13%)
Jun 26, 2008	24.98	25.18	24.09	24.20	1,206,668	-1.27(-4.98%)
Jun 25, 2008	25.68	26.13	25.37	25.47	1,145,181	-0.03(-0.11%)
Jun 24, 2008	25.61	26.08	25.14	25.50	844,052	-0.18(-0.71%)
Jun 23, 2008	26.51	26.71	25.41	25.68	991,617	-0.66(-2.51%)
Jun 20, 2008	27.45	27.49	26.18	26.34	860,192	-1.56(-5.58%)
Jun 19, 2008	26.51	28.00	26.00	27.90	1,246,143	+1.56(+5.91%)
Jun 18, 2008	26.95	27.33	26.21	26.34	1,117,826	-1.02(-3.74%)
Jun 17, 2008	28.50	28.77	27.22	27.36	1,110,150	-0.91(-3.20%)
Jun 16, 2008	28.35	28.48	27.95	28.27	481,535	-0.13(-0.45%)
Jun 13, 2008	28.31	28.67	28.03	28.39	954,635	+0.16(+0.58%)
Jun 12, 2008	28.25	29.59	28.10	28.23	1,871,311	-1.55(-5.20%)
Jun 11, 2008	30.80	30.80	29.75	29.78	1,399,682	-1.37(-4.39%)
Jun 10, 2008	31.12	31.49	30.64	31.15	671,397	-0.14(-0.46%)
Jun 09, 2008	31.82	31.82	30.88	31.29	585,310	-0.46(-1.45%)
Jun 06, 2008	32.76	32.81	31.59	31.75	955,065	-1.19(-3.60%)
Jun 05, 2008	32.81	33.19	32.56	32.94	653,488	+0.29(+0.89%)
Jun 04, 2008	32.35	33.57	32.17	32.65	733,765	+0.41(+1.26%)
Jun 03, 2008	32.02	32.42	31.70	32.24	582,726	+0.13(+0.40%)