Eagle Materials Inc (NY: EXP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2006	31.99	32.61	31.84	32.47	646,450	+0.54(+1.70%)
Aug 30, 2006	31.82	32.13	31.47	31.93	758,406	+0.22(+0.69%)
Aug 29, 2006	32.58	32.71	31.43	31.71	1,027,144	-0.92(-2.83%)
Aug 28, 2006	32.05	32.84	32.01	32.63	657,602	+0.48(+1.49%)
Aug 25, 2006	32.35	32.76	31.95	32.15	573,028	-0.42(-1.28%)
Aug 24, 2006	32.57	33.02	31.94	32.57	875,330	+0.00(+0.00%)
Aug 23, 2006	33.87	34.03	32.53	32.57	887,365	-1.12(-3.33%)
Aug 22, 2006	33.28	34.01	33.28	33.69	708,721	+0.42(+1.25%)
Aug 21, 2006	34.42	34.42	33.27	33.28	701,545	-1.14(-3.32%)
Aug 18, 2006	34.00	34.64	33.48	34.42	1,421,970	+0.42(+1.23%)
Aug 17, 2006	34.29	35.28	33.85	34.00	1,465,803	-0.47(-1.37%)
Aug 16, 2006	32.47	34.64	32.33	34.47	2,494,272	+2.23(+6.91%)
Aug 15, 2006	32.79	32.97	31.71	32.24	1,980,645	-0.05(-0.14%)
Aug 14, 2006	32.61	32.93	32.12	32.29	1,087,317	+0.25(+0.79%)
Aug 11, 2006	31.84	32.50	31.75	32.04	1,139,100	-0.02(-0.06%)
Aug 10, 2006	31.65	32.50	31.58	32.05	1,821,434	-0.13(-0.39%)
Aug 09, 2006	33.00	33.11	32.13	32.18	1,949,068	-0.59(-1.80%)
Aug 08, 2006	34.24	34.53	32.71	32.77	1,394,257	-1.53(-4.46%)
Aug 07, 2006	34.43	35.09	34.14	34.30	1,374,383	-0.60(-1.71%)
Aug 04, 2006	34.96	35.54	33.98	34.90	2,042,916	+0.42(+1.21%)
Aug 03, 2006	33.10	34.97	32.89	34.48	1,816,134	+1.10(+3.28%)
Aug 02, 2006	32.82	33.80	32.80	33.38	1,621,923	+0.79(+2.42%)
Aug 01, 2006	32.06	32.78	31.92	32.60	1,628,658	+0.03(+0.08%)
Jul 31, 2006	32.29	32.94	31.90	32.57	2,568,909	-1.45(-4.26%)
Jul 28, 2006	33.51	34.58	33.51	34.02	1,277,333	+0.61(+1.82%)
Jul 27, 2006	35.01	35.50	33.24	33.41	1,944,320	-1.38(-3.96%)
Jul 26, 2006	35.89	36.07	34.37	34.79	1,786,434	-1.28(-3.54%)
Jul 25, 2006	34.96	36.59	34.53	36.07	2,508,184	+2.41(+7.16%)
Jul 24, 2006	34.55	35.68	33.66	33.66	2,039,383	-0.59(-1.72%)
Jul 21, 2006	34.48	34.64	33.52	34.25	1,757,175	-0.23(-0.66%)
Jul 20, 2006	37.13	37.25	34.30	34.47	1,820,329	-2.17(-5.93%)
Jul 19, 2006	34.78	37.07	34.78	36.65	1,962,206	+2.42(+7.07%)
Jul 18, 2006	34.51	34.87	33.38	34.23	1,854,557	-0.28(-0.81%)
Jul 17, 2006	34.96	35.55	34.38	34.51	1,297,317	-0.91(-2.56%)
Jul 14, 2006	35.37	35.65	34.52	35.41	1,742,380	-0.39(-1.09%)
Jul 13, 2006	36.05	36.86	35.42	35.80	2,268,484	-0.81(-2.20%)
Jul 12, 2006	37.56	37.61	36.23	36.61	1,852,900	-0.72(-1.94%)
Jul 11, 2006	37.99	38.13	36.71	37.33	2,167,017	-0.57(-1.51%)
Jul 10, 2006	38.97	39.13	37.70	37.90	1,298,421	-0.84(-2.17%)
Jul 07, 2006	40.58	40.59	38.62	38.75	1,482,364	-1.87(-4.62%)
Jul 06, 2006	40.76	41.25	40.25	40.62	1,373,500	+0.17(+0.43%)
Jul 05, 2006	41.80	41.80	39.97	40.45	2,087,743	-1.78(-4.20%)
Jul 03, 2006	42.39	42.41	41.14	42.22	1,319,510	-0.80(-1.85%)
Jun 30, 2006	40.98	43.02	40.08	43.02	4,487,173	+3.20(+8.03%)
Jun 29, 2006	38.89	39.94	37.97	39.82	3,636,906	+0.83(+2.14%)
Jun 28, 2006	39.57	40.03	38.66	38.99	2,771,622	-0.43(-1.08%)
Jun 27, 2006	41.75	42.51	39.22	39.42	3,533,893	+0.33(+0.83%)
Jun 26, 2006	38.67	40.35	38.31	39.09	2,354,493	+0.82(+2.13%)
Jun 23, 2006	36.90	38.76	36.64	38.28	1,751,213	+1.38(+3.73%)
Jun 22, 2006	36.68	37.30	36.32	36.90	1,754,746	-0.22(-0.59%)
Jun 21, 2006	35.21	37.58	35.14	37.12	1,575,440	+1.82(+5.16%)
Jun 20, 2006	35.69	36.17	35.23	35.30	1,375,267	-0.61(-1.69%)
Jun 19, 2006	37.41	37.45	35.46	35.90	1,413,137	-0.92(-2.51%)
Jun 16, 2006	37.62	37.86	36.43	36.83	1,843,516	-0.57(-1.53%)
Jun 15, 2006	35.78	38.03	35.64	37.40	2,135,109	+2.07(+5.84%)
Jun 14, 2006	34.63	35.41	34.63	35.33	1,869,462	+0.88(+2.55%)
Jun 13, 2006	35.32	36.76	34.25	34.45	1,878,847	-0.95(-2.69%)
Jun 12, 2006	36.95	37.36	35.38	35.40	1,461,939	-1.35(-3.67%)
Jun 09, 2006	38.13	38.72	36.46	36.75	1,782,901	-0.99(-2.62%)
Jun 08, 2006	38.22	38.22	36.18	37.74	3,274,982	-1.01(-2.59%)
Jun 07, 2006	40.35	40.83	38.32	38.75	2,495,708	-1.20(-2.99%)
Jun 06, 2006	42.93	43.03	38.95	39.94	3,127,695	-2.38(-5.63%)
Jun 05, 2006	45.45	45.84	42.12	42.32	1,150,362	-3.12(-6.88%)
Jun 02, 2006	46.42	46.87	44.56	45.45	746,813	-0.41(-0.89%)