Eagle Materials Inc (NY: EXP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2008	15.46	17.02	15.39	16.67	882,812	+1.06(+6.79%)
Dec 30, 2008	15.22	15.62	15.01	15.61	722,691	+0.28(+1.83%)
Dec 29, 2008	15.85	15.90	15.13	15.33	440,306	-0.53(-3.31%)
Dec 26, 2008	15.96	16.11	15.52	15.86	815,668	-0.12(-0.74%)
Dec 24, 2008	16.18	16.18	15.64	15.98	123,573	-0.04(-0.23%)
Dec 23, 2008	16.39	16.40	15.89	16.01	427,281	-0.27(-1.67%)
Dec 22, 2008	17.42	17.45	15.86	16.28	509,079	-0.75(-4.41%)
Dec 19, 2008	17.51	17.76	16.75	17.04	543,731	-0.35(-2.03%)
Dec 18, 2008	17.85	18.32	17.17	17.39	1,060,461	-0.75(-4.14%)
Dec 17, 2008	18.01	18.58	18.01	18.14	963,676	-0.14(-0.79%)
Dec 16, 2008	17.73	18.48	17.44	18.29	673,389	+0.77(+4.40%)
Dec 15, 2008	18.89	18.89	17.06	17.52	431,793	-0.87(-4.73%)
Dec 12, 2008	17.03	18.41	16.90	18.39	1,185,768	+1.11(+6.39%)
Dec 11, 2008	18.33	18.44	17.10	17.28	1,108,673	-1.21(-6.56%)
Dec 10, 2008	18.43	18.62	17.78	18.49	1,031,088	+0.23(+1.24%)
Dec 09, 2008	19.78	19.88	17.66	18.27	1,271,098	-1.37(-6.96%)
Dec 08, 2008	18.19	20.59	18.19	19.64	1,998,143	+1.79(+10.05%)
Dec 05, 2008	17.46	18.08	16.66	17.84	715,519	+0.31(+1.76%)
Dec 04, 2008	17.62	18.39	17.16	17.53	912,419	-0.19(-1.07%)
Dec 03, 2008	17.53	18.52	17.07	17.72	1,368,701	+0.25(+1.45%)
Dec 02, 2008	17.06	18.05	16.90	17.47	789,998	+0.54(+3.21%)
Dec 01, 2008	18.66	19.22	16.77	16.93	812,526	-2.09(-11.00%)
Nov 28, 2008	19.02	19.88	18.62	19.02	273,831	-0.10(-0.52%)
Nov 26, 2008	16.85	20.02	16.39	19.12	1,822,837	+2.12(+12.47%)
Nov 25, 2008	15.52	17.02	15.08	17.00	1,221,341	+1.48(+9.51%)
Nov 24, 2008	15.23	15.89	14.63	15.52	2,153,058	+0.60(+4.01%)
Nov 21, 2008	13.88	15.07	13.34	14.93	1,769,122	+1.23(+8.99%)
Nov 20, 2008	13.89	14.73	12.92	13.69	1,532,502	-0.38(-2.70%)
Nov 19, 2008	15.41	16.42	14.06	14.07	1,573,435	-2.71(-16.14%)
Nov 18, 2008	16.50	17.05	16.36	16.78	913,111	+0.23(+1.37%)
Nov 17, 2008	16.53	17.42	16.14	16.56	1,071,092	-0.43(-2.51%)
Nov 14, 2008	16.12	16.98	16.12	16.98	6,014,047	+0.68(+4.17%)
Nov 13, 2008	15.85	16.66	14.74	16.30	2,023,050	+0.90(+5.82%)
Nov 12, 2008	15.90	16.23	15.10	15.41	1,120,172	-0.72(-4.49%)
Nov 11, 2008	16.73	16.73	15.94	16.13	1,496,025	+0.35(+2.24%)
Nov 10, 2008	16.01	16.53	15.72	15.78	632,403	-0.33(-2.02%)
Nov 07, 2008	16.90	16.91	15.86	16.10	559,720	-0.27(-1.66%)
Nov 06, 2008	16.67	16.94	15.74	16.38	679,841	-0.34(-2.01%)
Nov 05, 2008	17.08	17.93	16.68	16.71	1,023,808	-0.60(-3.45%)
Nov 04, 2008	17.55	18.20	17.17	17.31	813,673	+0.12(+0.68%)
Nov 03, 2008	16.38	17.63	16.30	17.19	922,311	+1.15(+7.17%)
Oct 31, 2008	14.19	16.53	13.59	16.04	1,562,994	+1.75(+12.23%)
Oct 30, 2008	13.53	14.29	13.19	14.29	790,799	+1.10(+8.38%)
Oct 29, 2008	12.67	13.59	12.62	13.19	870,167	+0.14(+1.04%)
Oct 28, 2008	13.58	13.61	11.78	13.05	1,334,093	-0.22(-1.64%)
Oct 27, 2008	14.79	15.50	13.13	13.27	753,266	-0.96(-6.75%)
Oct 24, 2008	13.99	14.47	13.66	14.23	1,028,693	-0.80(-5.30%)
Oct 23, 2008	15.25	15.51	14.22	15.03	1,254,687	-0.14(-0.90%)
Oct 22, 2008	15.33	15.90	14.59	15.16	946,545	-0.61(-3.85%)
Oct 21, 2008	16.48	16.48	15.40	15.77	477,545	-0.78(-4.71%)
Oct 20, 2008	15.86	16.57	15.16	16.55	914,085	+0.82(+5.18%)
Oct 17, 2008	12.90	16.56	12.86	15.73	2,969,301	+2.22(+16.42%)
Oct 16, 2008	13.70	14.13	12.89	13.51	1,145,320	-0.07(-0.53%)
Oct 15, 2008	15.34	15.34	13.55	13.59	696,139	-1.92(-12.38%)
Oct 14, 2008	15.48	16.12	15.20	15.51	1,084,578	+0.12(+0.76%)
Oct 13, 2008	15.21	15.55	14.60	15.39	817,031	+0.99(+6.86%)
Oct 10, 2008	13.30	14.85	12.62	14.40	1,569,965	+0.35(+2.52%)
Oct 09, 2008	16.19	16.19	13.85	14.05	970,707	-1.35(-8.77%)
Oct 08, 2008	14.49	15.99	14.46	15.40	1,730,606	+0.45(+3.03%)
Oct 07, 2008	15.61	16.32	14.94	14.94	1,253,855	-0.70(-4.46%)
Oct 06, 2008	16.26	16.48	14.77	15.64	1,371,286	-1.37(-8.04%)
Oct 03, 2008	18.61	18.87	17.01	17.01	1,142,412	-0.92(-5.15%)
Oct 02, 2008	19.25	19.36	17.88	17.93	749,213	-1.68(-8.59%)
Oct 01, 2008	20.14	20.44	19.22	19.62	951,692	-0.64(-3.17%)
Sep 30, 2008	19.66	20.34	19.48	20.26	1,291,592	+0.91(+4.68%)
Sep 29, 2008	21.85	22.08	18.52	19.36	1,754,758	-2.62(-11.91%)
Sep 26, 2008	23.55	23.55	21.78	21.97	0	-1.97(-8.25%)
Sep 25, 2008	23.47	24.36	22.39	23.95	1,495,798	+0.42(+1.77%)
Sep 24, 2008	23.84	24.54	23.39	23.53	731,041	-0.12(-0.50%)
Sep 23, 2008	24.19	24.54	23.46	23.65	622,171	-0.43(-1.77%)
Sep 22, 2008	28.08	28.08	23.89	24.07	1,083,022	-1.26(-4.97%)
Sep 19, 2008	26.71	27.17	22.10	25.33	0	+0.47(+1.89%)
Sep 18, 2008	24.43	25.19	23.41	24.86	2,179,337	+1.23(+5.21%)
Sep 17, 2008	23.97	24.38	23.49	23.63	1,234,073	-1.07(-4.33%)
Sep 16, 2008	23.43	24.80	23.07	24.70	1,533,983	+0.42(+1.72%)
Sep 15, 2008	25.36	25.73	24.05	24.28	1,106,984	-1.44(-5.60%)
Sep 12, 2008	25.24	26.14	25.11	25.72	1,112,002	+0.07(+0.28%)
Sep 11, 2008	25.54	26.58	25.17	25.65	1,192,824	-0.34(-1.32%)
Sep 10, 2008	25.96	26.27	25.15	25.99	770,878	+0.30(+1.16%)
Sep 09, 2008	26.75	26.97	25.44	25.70	1,248,535	-1.02(-3.83%)
Sep 08, 2008	27.44	27.76	26.06	26.72	1,294,906	+0.76(+2.93%)
Sep 05, 2008	26.01	26.56	24.91	25.96	0	-0.27(-1.04%)
Sep 04, 2008	27.16	27.51	25.68	26.23	1,467,280	-1.28(-4.64%)
Sep 03, 2008	27.68	28.65	27.13	27.51	1,348,667	-0.34(-1.20%)
Sep 02, 2008	27.90	29.42	27.23	27.84	1,548,173	+0.19(+0.69%)
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%)
Jun 02, 2008	32.37	32.58	31.80	32.12	810,443	-0.35(-1.09%)
May 30, 2008	32.55	32.59	32.32	32.47	583,986	+0.12(+0.36%)
May 29, 2008	32.42	32.68	32.05	32.35	450,859	-0.20(-0.61%)
May 28, 2008	32.61	32.90	32.38	32.55	376,569	+0.02(+0.06%)
May 27, 2008	31.82	32.59	31.79	32.53	293,644	+0.47(+1.47%)
May 26, 2008	32.91	32.91	31.64	32.06	0	+0.00(+0.00%)
May 23, 2008	32.91	32.91	31.64	32.06	651,550	-0.99(-2.99%)
May 22, 2008	33.15	33.55	32.90	33.05	322,255	-0.15(-0.46%)
May 21, 2008	34.29	34.38	33.13	33.20	518,676	-1.09(-3.17%)
May 20, 2008	34.03	34.34	33.88	34.29	616,517	+0.09(+0.26%)
May 19, 2008	33.71	35.22	33.33	34.20	1,017,332	+0.57(+1.70%)
May 16, 2008	32.61	33.66	32.34	33.63	609,964	+1.20(+3.72%)
May 15, 2008	32.49	32.80	32.14	32.42	588,568	-0.06(-0.20%)
May 14, 2008	32.14	32.69	32.14	32.49	467,542	+0.34(+1.07%)
May 13, 2008	31.83	32.29	31.66	32.14	445,273	+0.18(+0.57%)
May 12, 2008	31.34	32.15	31.34	31.96	931,506	+0.53(+1.67%)
May 09, 2008	31.82	32.61	31.32	31.44	420,102	-0.92(-2.85%)
May 08, 2008	31.80	32.77	31.58	32.36	1,279,361	+0.56(+1.77%)
May 07, 2008	31.64	34.42	31.62	31.80	2,554,863	-1.30(-3.94%)
May 06, 2008	32.59	33.14	31.97	33.10	868,545	+0.14(+0.41%)
May 05, 2008	33.06	33.50	32.53	32.97	878,220	-0.16(-0.49%)
May 02, 2008	33.69	34.34	32.95	33.13	648,571	-0.38(-1.14%)
May 01, 2008	32.71	33.87	32.35	33.51	698,921	+0.65(+1.98%)
Apr 30, 2008	32.86	33.64	32.52	32.86	951,052	-0.20(-0.60%)
Apr 29, 2008	32.98	33.19	32.60	33.06	516,466	+0.01(+0.03%)
Apr 28, 2008	32.05	33.61	31.87	33.05	1,384,797	+0.97(+3.02%)
Apr 25, 2008	32.36	32.62	31.56	32.08	632,563	-0.19(-0.59%)
Apr 24, 2008	31.64	32.28	30.91	32.27	781,313	+0.53(+1.65%)
Apr 23, 2008	32.97	33.34	31.54	31.75	523,161	-1.39(-4.18%)
Apr 22, 2008	33.49	33.91	32.52	33.13	511,624	-0.72(-2.11%)
Apr 21, 2008	33.65	33.98	33.02	33.85	668,246	-0.10(-0.29%)
Apr 18, 2008	34.46	34.64	33.89	33.95	1,021,722	-0.05(-0.13%)
Apr 17, 2008	33.85	34.15	33.57	33.99	411,915	+0.11(+0.32%)
Apr 16, 2008	33.27	33.89	32.95	33.88	921,732	+0.75(+2.27%)
Apr 15, 2008	33.03	33.26	32.70	33.13	730,206	+0.25(+0.77%)
Apr 14, 2008	32.68	33.19	32.23	32.88	655,081	+0.05(+0.17%)
Apr 11, 2008	32.92	33.06	32.38	32.82	365,259	-0.22(-0.66%)
Apr 10, 2008	32.70	33.32	32.46	33.04	726,497	+0.41(+1.25%)
Apr 09, 2008	32.62	32.85	32.28	32.63	692,833	+0.17(+0.53%)
Apr 08, 2008	32.42	32.52	31.76	32.46	501,444	-0.07(-0.22%)
Apr 07, 2008	33.10	33.74	32.51	32.53	586,241	-0.53(-1.59%)
Apr 04, 2008	33.51	33.64	32.82	33.06	430,956	-0.22(-0.65%)
Apr 03, 2008	33.03	33.28	32.52	33.28	632,575	-0.11(-0.33%)
Apr 02, 2008	33.87	34.44	33.24	33.38	669,249	-0.40(-1.18%)
Apr 01, 2008	33.26	33.96	32.22	33.78	774,812	+1.59(+4.92%)
Mar 31, 2008	31.22	32.25	30.95	32.20	851,575	+0.80(+2.54%)
Mar 28, 2008	32.52	33.00	31.30	31.40	1,152,574	-1.01(-3.13%)
Mar 27, 2008	33.33	33.82	32.42	32.42	681,795	-0.66(-2.00%)
Mar 26, 2008	33.49	33.74	32.70	33.08	545,149	-0.71(-2.09%)
Mar 25, 2008	33.85	34.35	33.11	33.78	759,841	-0.15(-0.45%)
Mar 24, 2008	31.68	34.83	31.68	33.94	1,079,751	+2.25(+7.09%)
Mar 21, 2008	30.86	31.84	30.85	31.69	957,254	+0.00(+0.00%)
Mar 20, 2008	30.86	31.84	30.85	31.69	957,254	+0.73(+2.37%)
Mar 19, 2008	31.44	31.74	30.78	30.96	1,199,494	-0.47(-1.50%)
Mar 18, 2008	31.11	31.83	30.75	31.43	1,098,320	+0.37(+1.20%)
Mar 17, 2008	30.53	32.15	30.34	31.06	1,268,202	-0.51(-1.61%)
Mar 14, 2008	32.14	32.52	31.02	31.56	1,315,701	-0.88(-2.71%)
Mar 13, 2008	29.14	32.58	29.14	32.44	1,068,383	+1.18(+3.77%)
Mar 12, 2008	31.27	32.10	30.40	31.27	739,526	+0.31(+0.99%)
Mar 11, 2008	30.98	30.99	29.81	30.96	776,624	+1.06(+3.54%)
Mar 10, 2008	30.42	30.70	29.88	29.90	1,068,769	-0.74(-2.42%)
Mar 07, 2008	30.33	31.45	30.02	30.64	1,148,105	-0.20(-0.65%)
Mar 06, 2008	31.41	31.65	30.76	30.84	688,318	-0.82(-2.57%)
Mar 05, 2008	31.44	31.79	31.23	31.65	1,095,267	+0.13(+0.40%)
Mar 04, 2008	31.70	32.06	31.39	31.53	1,115,362	-0.64(-2.00%)
Mar 03, 2008	32.38	32.43	31.73	32.17	561,503	-0.04(-0.11%)
Feb 29, 2008	32.79	32.79	32.00	32.21	776,550	-0.87(-2.63%)
Feb 28, 2008	33.06	33.36	32.58	33.08	613,371	-0.26(-0.79%)
Feb 27, 2008	33.18	33.90	32.81	33.34	703,246	-0.12(-0.35%)
Feb 26, 2008	32.72	34.31	32.62	33.46	830,948	+0.60(+1.82%)
Feb 25, 2008	32.83	32.86	31.89	32.86	420,463	+0.10(+0.30%)
Feb 22, 2008	32.46	32.78	31.59	32.76	482,290	+0.43(+1.32%)
Feb 21, 2008	32.92	33.24	32.08	32.33	531,400	-0.30(-0.92%)
Feb 20, 2008	31.33	32.83	31.17	32.63	716,257	+1.11(+3.50%)
Feb 19, 2008	31.41	31.72	30.79	31.53	603,280	+0.43(+1.37%)
Feb 18, 2008	31.04	31.43	30.79	31.10	0	+0.00(+0.00%)
Feb 15, 2008	31.04	31.43	30.79	31.10	661,229	-0.12(-0.38%)
Feb 14, 2008	31.40	31.73	30.79	31.22	572,917	-0.38(-1.20%)
Feb 13, 2008	31.46	31.75	30.79	31.60	440,867	+0.39(+1.25%)
Feb 12, 2008	32.28	32.56	30.89	31.21	810,659	-0.81(-2.52%)
Feb 11, 2008	31.58	32.38	31.06	32.02	504,352	+0.13(+0.40%)
Feb 08, 2008	31.53	32.47	31.29	31.89	429,384	+0.06(+0.20%)
Feb 07, 2008	30.83	32.61	30.79	31.83	607,034	+0.65(+2.09%)
Feb 06, 2008	32.15	32.48	31.03	31.17	614,928	-0.88(-2.74%)
Feb 05, 2008	33.28	33.28	31.64	32.05	831,940	-1.62(-4.81%)
Feb 04, 2008	34.70	34.87	33.24	33.67	723,848	-0.97(-2.80%)
Feb 01, 2008	34.24	34.69	33.06	34.64	980,137	+0.50(+1.46%)
Jan 31, 2008	31.27	34.63	30.98	34.15	2,687,772	+2.87(+9.18%)
Jan 30, 2008	31.39	31.97	30.97	31.27	861,658	-0.43(-1.34%)
Jan 29, 2008	30.62	32.27	30.62	31.70	1,575,440	+1.02(+3.34%)
Jan 28, 2008	29.99	30.86	29.25	30.68	1,252,601	+0.43(+1.41%)
Jan 25, 2008	32.09	32.42	30.24	30.25	1,349,492	-1.69(-5.30%)
Jan 24, 2008	30.79	32.30	30.41	31.94	1,388,454	+1.14(+3.70%)
Jan 23, 2008	27.08	31.06	27.08	30.80	1,231,826	+2.65(+9.43%)
Jan 22, 2008	25.55	28.60	25.55	28.15	1,073,619	+1.48(+5.53%)
Jan 21, 2008	26.64	27.57	26.29	26.67	0	+0.00(+0.00%)
Jan 18, 2008	26.64	27.57	26.29	26.67	1,047,736	+0.36(+1.38%)
Jan 17, 2008	27.66	27.94	26.21	26.31	1,170,372	-1.36(-4.91%)
Jan 16, 2008	27.33	28.17	27.23	27.67	1,130,653	+0.04(+0.13%)
Jan 15, 2008	27.58	28.19	27.36	27.63	1,225,992	-0.23(-0.81%)
Jan 14, 2008	28.00	28.12	27.16	27.86	998,989	-0.07(-0.26%)
Jan 11, 2008	28.68	28.79	27.66	27.93	1,021,071	-0.86(-2.99%)
Jan 10, 2008	28.02	29.24	27.71	28.79	1,033,327	+0.83(+2.98%)
Jan 09, 2008	27.34	28.27	27.29	27.96	1,116,355	+0.34(+1.25%)
Jan 08, 2008	29.14	29.82	27.61	27.62	860,864	-1.74(-5.92%)
Jan 07, 2008	30.93	31.02	28.99	29.35	1,396,245	-1.41(-4.59%)
Jan 04, 2008	31.78	31.78	30.76	30.77	908,823	-1.26(-3.93%)
Jan 03, 2008	32.56	32.75	31.77	32.03	787,554	-0.38(-1.17%)
Jan 02, 2008	32.27	32.93	32.05	32.41	584,510	+0.27(+0.85%)