Eagle Materials Inc (NY: EXP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Jan 01, 2008	32.00	32.38	31.88	32.13	299,625	+0.00(+0.00%)
Dec 31, 2007	32.00	32.38	31.88	32.13	299,625	+0.12(+0.37%)
Dec 28, 2007	32.26	32.55	31.79	32.02	455,662	-0.12(-0.37%)
Dec 27, 2007	32.61	32.78	32.05	32.13	375,394	-0.63(-1.93%)
Dec 26, 2007	32.80	33.24	32.61	32.77	375,504	-0.34(-1.01%)
Dec 24, 2007	32.72	33.11	32.72	33.10	232,214	+0.21(+0.63%)
Dec 21, 2007	33.28	33.28	32.68	32.90	545,094	-0.02(-0.05%)
Dec 20, 2007	32.42	32.91	32.23	32.91	461,734	+0.58(+1.79%)
Dec 19, 2007	32.60	32.79	32.15	32.33	712,586	-0.44(-1.35%)
Dec 18, 2007	32.61	32.90	32.34	32.78	955,267	+0.19(+0.58%)
Dec 17, 2007	32.79	32.85	32.18	32.59	1,042,601	-0.44(-1.34%)
Dec 14, 2007	33.93	34.04	33.02	33.03	684,376	-1.20(-3.49%)
Dec 13, 2007	34.22	34.67	33.85	34.23	510,445	-0.26(-0.76%)
Dec 12, 2007	35.79	36.07	34.22	34.49	494,728	-0.05(-0.13%)
Dec 11, 2007	36.18	36.95	34.38	34.53	1,002,657	-1.74(-4.79%)
Dec 10, 2007	36.44	36.86	36.05	36.27	753,955	-0.41(-1.11%)
Dec 07, 2007	37.38	37.38	36.39	36.68	1,722,175	-0.19(-0.52%)
Dec 06, 2007	35.88	37.22	35.88	36.87	811,513	+0.95(+2.65%)
Dec 05, 2007	35.11	35.93	34.82	35.92	1,483,248	+1.07(+3.07%)
Dec 04, 2007	34.37	35.53	34.05	34.85	1,650,850	-0.06(-0.18%)
Dec 03, 2007	35.32	35.81	34.75	34.92	1,043,407	-0.40(-1.13%)
Nov 30, 2007	34.14	35.38	34.06	35.31	1,735,424	+1.45(+4.28%)
Nov 29, 2007	33.54	34.42	32.95	33.86	2,160,061	-0.01(-0.03%)
Nov 28, 2007	31.99	34.02	31.99	33.87	1,536,851	+1.97(+6.16%)
Nov 27, 2007	31.97	32.07	31.27	31.91	802,997	+0.28(+0.89%)
Nov 26, 2007	31.26	32.28	31.26	31.63	695,914	+0.17(+0.55%)
Nov 23, 2007	30.85	31.60	30.72	31.46	300,315	+0.71(+2.30%)
Nov 21, 2007	31.33	31.52	30.62	30.75	1,386,628	-0.77(-2.44%)
Nov 20, 2007	31.98	32.41	31.14	31.52	673,501	-0.29(-0.91%)
Nov 19, 2007	33.06	33.06	31.78	31.81	972,381	-1.69(-5.06%)
Nov 16, 2007	34.18	34.68	33.37	33.50	961,008	-0.69(-2.01%)
Nov 15, 2007	33.98	34.92	33.85	34.19	609,684	-0.01(-0.03%)
Nov 14, 2007	34.73	35.01	34.07	34.20	603,832	-0.28(-0.81%)
Nov 13, 2007	33.78	34.55	33.78	34.48	428,852	+0.84(+2.50%)
Nov 12, 2007	34.03	34.10	33.38	33.64	815,930	-0.09(-0.27%)
Nov 09, 2007	32.98	34.07	32.82	33.73	680,126	+0.04(+0.11%)
Nov 08, 2007	33.19	33.86	32.61	33.69	807,318	+0.43(+1.28%)
Nov 07, 2007	33.72	34.52	33.14	33.27	794,605	-1.18(-3.42%)
Nov 06, 2007	34.23	34.57	33.86	34.44	590,141	+0.29(+0.85%)
Nov 05, 2007	34.12	34.79	33.95	34.15	811,849	-0.45(-1.31%)
Nov 02, 2007	34.76	34.92	33.77	34.61	965,646	-0.24(-0.68%)
Nov 01, 2007	35.55	35.66	34.64	34.84	632,870	-0.94(-2.63%)
Oct 31, 2007	35.69	35.91	35.08	35.78	1,392,601	+0.32(+0.89%)
Oct 30, 2007	34.64	35.57	34.64	35.47	793,627	+0.50(+1.42%)
Oct 29, 2007	34.94	35.46	34.81	34.97	641,482	+0.19(+0.55%)
Oct 26, 2007	35.01	35.23	34.41	34.78	685,315	-0.05(-0.16%)
Oct 25, 2007	34.96	35.03	34.16	34.83	1,097,254	-0.13(-0.36%)
Oct 24, 2007	33.91	35.06	33.91	34.96	1,779,809	+0.55(+1.61%)
Oct 23, 2007	34.53	34.73	32.56	34.41	1,877,301	+1.35(+4.08%)
Oct 22, 2007	32.54	33.80	32.45	33.06	1,296,765	+0.40(+1.22%)
Oct 19, 2007	33.06	33.53	32.61	32.66	757,191	-0.67(-2.01%)
Oct 18, 2007	33.41	33.48	33.08	33.33	544,542	-0.30(-0.89%)
Oct 17, 2007	34.51	34.56	33.11	33.63	678,690	-0.52(-1.51%)
Oct 16, 2007	35.13	35.18	33.69	34.15	1,100,125	-1.10(-3.11%)
Oct 15, 2007	35.41	35.77	35.04	35.24	799,589	-0.17(-0.49%)
Oct 12, 2007	35.59	35.76	35.02	35.41	359,384	+0.04(+0.10%)
Oct 11, 2007	35.30	36.00	34.88	35.38	857,223	+0.42(+1.19%)
Oct 10, 2007	34.87	35.29	34.60	34.96	488,453	+0.15(+0.44%)
Oct 09, 2007	34.85	35.21	33.95	34.81	603,832	-0.20(-0.57%)
Oct 08, 2007	35.30	35.30	34.64	35.01	451,687	-0.30(-0.85%)
Oct 05, 2007	33.77	35.66	33.55	35.30	1,347,885	+1.78(+5.32%)
Oct 04, 2007	34.40	34.46	33.37	33.52	943,343	-0.74(-2.17%)
Oct 03, 2007	33.57	34.39	32.98	34.26	1,326,134	+0.52(+1.53%)
Oct 02, 2007	32.93	33.79	32.84	33.75	561,876	+0.91(+2.76%)
Oct 01, 2007	32.43	33.18	32.13	32.84	911,324	+0.47(+1.45%)
Sep 28, 2007	32.38	32.93	32.04	32.37	735,220	-0.01(-0.03%)
Sep 27, 2007	32.47	32.75	32.23	32.38	1,036,639	-0.11(-0.33%)
Sep 26, 2007	32.72	32.87	32.23	32.49	973,043	-0.23(-0.69%)
Sep 25, 2007	32.30	32.93	31.81	32.71	1,135,677	-0.12(-0.36%)
Sep 24, 2007	33.36	33.41	32.65	32.83	704,747	-0.32(-0.96%)
Sep 21, 2007	33.08	33.43	33.02	33.15	646,229	+0.32(+0.97%)
Sep 20, 2007	34.08	34.08	32.45	32.83	1,227,317	-1.23(-3.62%)
Sep 19, 2007	33.96	34.32	33.58	34.06	1,020,851	+0.63(+1.90%)
Sep 18, 2007	32.44	33.50	32.04	33.43	1,235,046	+1.03(+3.19%)
Sep 17, 2007	32.88	33.33	32.38	32.40	541,671	-0.76(-2.29%)
Sep 14, 2007	32.43	33.17	32.19	33.16	1,016,655	+0.24(+0.72%)
Sep 13, 2007	32.61	33.05	32.38	32.92	1,524,431	+0.62(+1.91%)
Sep 12, 2007	32.61	32.88	32.31	32.31	1,558,879	-0.36(-1.11%)
Sep 11, 2007	33.23	33.47	32.55	32.67	1,456,087	-0.73(-2.20%)
Sep 10, 2007	34.28	34.31	33.40	33.40	1,379,573	-0.56(-1.65%)
Sep 07, 2007	33.78	34.13	33.30	33.96	1,104,210	-0.18(-0.53%)
Sep 06, 2007	34.03	34.44	33.57	34.15	779,273	+0.12(+0.35%)
Sep 05, 2007	34.17	34.49	33.84	34.03	762,160	-0.50(-1.44%)
Sep 04, 2007	34.34	34.74	34.14	34.53	747,807	+0.15(+0.42%)
Aug 31, 2007	35.09	35.32	34.36	34.38	555,472	-0.08(-0.24%)
Aug 30, 2007	33.58	34.66	33.58	34.46	667,980	+0.32(+0.93%)
Aug 29, 2007	33.63	34.25	33.25	34.15	1,324,257	+0.74(+2.22%)
Aug 28, 2007	34.06	34.06	33.33	33.40	1,186,686	-1.16(-3.35%)
Aug 27, 2007	34.94	35.38	34.44	34.56	607,696	-0.36(-1.04%)
Aug 24, 2007	34.77	35.54	34.29	34.92	709,715	+0.37(+1.07%)
Aug 23, 2007	35.64	35.69	34.23	34.55	1,298,311	-1.00(-2.80%)
Aug 22, 2007	35.88	36.33	34.94	35.55	1,057,396	+0.23(+0.64%)
Aug 21, 2007	35.69	35.90	35.17	35.32	1,137,775	-0.71(-1.96%)
Aug 20, 2007	34.93	36.52	34.93	36.03	894,983	+0.33(+0.91%)
Aug 17, 2007	36.96	37.58	34.36	35.70	1,877,743	-0.03(-0.08%)
Aug 16, 2007	34.20	35.98	33.48	35.73	2,064,336	+1.20(+3.46%)
Aug 15, 2007	36.00	36.55	34.18	34.53	1,757,065	-1.73(-4.77%)
Aug 14, 2007	37.20	37.22	36.03	36.26	986,844	-0.93(-2.51%)
Aug 13, 2007	37.90	40.18	36.81	37.20	1,111,718	-0.70(-1.84%)
Aug 10, 2007	38.91	38.95	35.89	37.90	1,756,733	-1.11(-2.83%)
Aug 09, 2007	37.97	40.30	37.97	39.00	1,067,885	-0.35(-0.90%)
Aug 08, 2007	39.51	40.52	39.02	39.35	1,857,427	+0.81(+2.09%)
Aug 07, 2007	37.37	38.95	37.13	38.55	1,216,718	+0.97(+2.58%)
Aug 06, 2007	37.62	37.80	36.07	37.58	1,311,229	+0.26(+0.70%)
Aug 03, 2007	37.24	39.90	37.02	37.32	1,567,601	-2.58(-6.47%)
Aug 02, 2007	39.77	40.56	39.58	39.90	1,611,434	+0.24(+0.62%)
Aug 01, 2007	39.28	39.72	37.25	39.65	2,793,475	+0.05(+0.11%)
Jul 31, 2007	42.55	42.93	39.61	39.61	3,115,439	-0.54(-1.35%)
Jul 30, 2007	39.08	40.80	38.74	40.15	1,795,842	+1.17(+3.00%)
Jul 27, 2007	39.58	39.86	38.61	38.98	1,234,494	-0.80(-2.00%)
Jul 26, 2007	40.01	40.49	38.58	39.78	1,677,017	-0.98(-2.40%)
Jul 25, 2007	42.35	42.54	40.01	40.76	2,206,059	-1.54(-3.64%)
Jul 24, 2007	42.50	43.11	42.05	42.30	1,702,301	-0.76(-1.77%)
Jul 23, 2007	42.57	43.22	42.45	43.06	1,339,604	+0.60(+1.41%)
Jul 20, 2007	43.57	43.57	42.31	42.46	1,297,980	-1.51(-3.44%)
Jul 19, 2007	44.33	45.00	43.66	43.97	803,344	-0.54(-1.22%)
Jul 18, 2007	45.29	45.29	44.19	44.52	927,002	-1.00(-2.19%)
Jul 17, 2007	45.87	46.12	45.24	45.51	689,952	-0.10(-0.22%)
Jul 16, 2007	46.06	46.06	45.49	45.61	1,216,939	-0.44(-0.96%)
Jul 13, 2007	44.45	46.16	44.45	46.06	1,379,904	+1.42(+3.19%)
Jul 12, 2007	43.75	44.71	43.30	44.63	1,291,686	+1.33(+3.07%)
Jul 11, 2007	43.82	43.92	42.80	43.30	1,379,573	-0.51(-1.16%)
Jul 10, 2007	44.45	44.82	43.73	43.81	892,665	-0.87(-1.95%)
Jul 09, 2007	45.61	46.15	44.65	44.68	976,907	-1.47(-3.18%)
Jul 06, 2007	46.16	47.24	45.75	46.15	1,007,933	+0.23(+0.49%)
Jul 05, 2007	45.28	45.94	45.19	45.92	1,433,674	+0.83(+1.85%)
Jul 03, 2007	45.24	45.42	45.04	45.09	415,252	-0.30(-0.66%)