Eagle Materials Inc (NY: EXP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	24.52	24.80	24.05	24.42	287,167	-0.11(-0.44%)
Nov 27, 2009	24.57	25.05	24.47	24.53	47,471	-0.61(-2.41%)
Nov 25, 2009	24.91	25.28	24.83	25.13	117,354	+0.33(+1.31%)
Nov 24, 2009	25.08	25.08	24.50	24.81	113,816	-0.35(-1.40%)
Nov 23, 2009	25.15	25.39	24.90	25.16	155,314	+0.50(+2.02%)
Nov 20, 2009	24.93	24.94	24.35	24.66	156,280	-0.29(-1.16%)
Nov 19, 2009	25.02	25.10	24.51	24.95	282,146	-0.24(-0.93%)
Nov 18, 2009	25.18	25.54	25.01	25.19	296,368	+0.15(+0.61%)
Nov 17, 2009	24.97	25.13	24.59	25.03	366,160	+0.09(+0.36%)
Nov 16, 2009	24.56	25.09	24.56	24.94	484,094	+0.48(+1.96%)
Nov 13, 2009	24.22	24.74	24.06	24.46	160,307	+0.28(+1.16%)
Nov 12, 2009	24.83	24.91	24.06	24.18	155,305	-0.65(-2.63%)
Nov 11, 2009	24.75	25.28	24.62	24.83	278,937	+0.36(+1.48%)
Nov 10, 2009	24.05	24.53	23.86	24.47	326,311	+0.31(+1.27%)
Nov 09, 2009	23.50	24.21	23.50	24.16	234,133	+0.90(+3.85%)
Nov 06, 2009	22.80	23.62	22.77	23.27	259,370	+0.14(+0.63%)
Nov 05, 2009	22.74	23.20	22.66	23.12	530,023	+0.48(+2.12%)
Nov 04, 2009	22.98	23.45	22.49	22.64	357,891	-0.33(-1.42%)
Nov 03, 2009	22.32	23.01	21.89	22.97	444,488	+0.52(+2.30%)
Nov 02, 2009	22.64	23.37	22.20	22.45	781,601	-0.05(-0.24%)
Oct 30, 2009	22.95	22.95	22.03	22.51	627,428	-0.53(-2.28%)
Oct 29, 2009	22.69	23.18	22.62	23.03	373,416	+0.42(+1.84%)
Oct 28, 2009	22.69	22.80	22.31	22.61	742,989	-0.35(-1.54%)
Oct 27, 2009	23.05	23.18	22.68	22.97	557,794	-0.24(-1.05%)
Oct 26, 2009	23.49	24.32	23.08	23.21	513,986	-0.50(-2.10%)
Oct 23, 2009	24.15	24.26	23.66	23.71	759,631	-1.72(-6.77%)
Oct 22, 2009	26.05	26.18	25.10	25.43	449,158	-0.18(-0.71%)
Oct 21, 2009	26.36	26.77	25.41	25.61	590,858	-0.75(-2.85%)
Oct 20, 2009	26.05	26.42	26.04	26.36	558,081	-0.40(-1.49%)
Oct 19, 2009	26.81	26.90	26.29	26.76	389,541	+0.18(+0.68%)
Oct 16, 2009	26.85	26.85	26.24	26.58	465,136	-0.36(-1.34%)
Oct 15, 2009	26.68	27.01	26.58	26.94	353,449	+0.05(+0.20%)
Oct 14, 2009	26.90	27.07	26.74	26.89	363,745	+0.23(+0.85%)
Oct 13, 2009	26.45	26.79	26.20	26.66	242,287	+0.17(+0.65%)
Oct 12, 2009	26.66	26.92	26.39	26.49	252,467	-0.20(-0.75%)
Oct 09, 2009	26.74	26.88	26.26	26.69	356,419	+0.02(+0.07%)
Oct 08, 2009	26.60	27.17	26.51	26.67	505,037	+0.18(+0.68%)
Oct 07, 2009	26.17	26.66	25.97	26.49	1,020,717	+0.30(+1.14%)
Oct 06, 2009	25.75	26.63	25.73	26.19	733,472	+0.61(+2.37%)
Oct 05, 2009	25.33	25.92	25.14	25.58	373,411	+0.34(+1.33%)
Oct 02, 2009	25.27	25.74	25.04	25.25	836,804	-0.62(-2.42%)
Oct 01, 2009	25.95	26.14	25.59	25.87	1,023,207	-0.01(-0.04%)
Sep 30, 2009	25.90	26.17	25.10	25.88	481,926	+0.15(+0.60%)
Sep 29, 2009	25.47	26.10	25.44	25.73	427,488	+0.42(+1.65%)
Sep 28, 2009	24.62	25.63	24.52	25.31	259,257	+0.72(+2.91%)
Sep 25, 2009	24.67	25.01	24.23	24.60	477,431	-0.04(-0.15%)
Sep 24, 2009	25.52	25.71	24.32	24.63	260,005	-0.85(-3.34%)
Sep 23, 2009	26.18	26.32	25.48	25.49	213,050	-0.45(-1.75%)
Sep 22, 2009	26.83	27.00	25.86	25.94	429,223	-0.99(-3.67%)
Sep 21, 2009	26.54	27.25	26.33	26.93	701,376	+0.17(+0.64%)
Sep 18, 2009	26.69	27.00	26.39	26.75	505,291	+0.09(+0.34%)
Sep 17, 2009	25.66	26.95	25.36	26.66	868,306	+0.85(+3.30%)
Sep 16, 2009	24.51	26.23	24.49	25.81	462,947	+1.32(+5.40%)
Sep 15, 2009	24.39	24.62	24.00	24.49	229,298	+0.25(+1.05%)
Sep 14, 2009	24.92	24.92	24.05	24.24	471,068	-0.79(-3.15%)
Sep 11, 2009	23.96	25.04	23.91	25.02	531,418	+1.21(+5.10%)
Sep 10, 2009	23.18	23.87	22.55	23.81	583,009	+0.67(+2.90%)
Sep 09, 2009	23.32	23.66	23.06	23.14	497,348	-0.18(-0.78%)
Sep 08, 2009	22.95	23.80	22.65	23.32	703,713	+1.17(+5.27%)
Sep 04, 2009	22.27	22.40	22.03	22.15	491,149	-0.12(-0.53%)
Sep 03, 2009	22.22	22.49	21.95	22.27	285,782	+0.11(+0.49%)
Sep 02, 2009	22.89	22.99	22.10	22.16	380,631	-0.72(-3.13%)
Sep 01, 2009	23.66	23.99	22.73	22.88	449,389	-0.97(-4.06%)
Aug 31, 2009	24.69	24.72	23.61	23.85	319,214	-0.86(-3.48%)
Aug 28, 2009	24.74	24.99	24.29	24.71	244,932	+0.08(+0.33%)
Aug 27, 2009	24.53	24.85	23.78	24.62	232,595	+0.15(+0.63%)
Aug 26, 2009	24.55	24.74	24.14	24.47	239,660	-0.05(-0.18%)
Aug 25, 2009	24.75	25.14	24.43	24.52	278,801	-0.23(-0.92%)
Aug 24, 2009	25.46	25.71	24.62	24.74	249,482	-0.52(-2.04%)
Aug 21, 2009	24.86	25.33	24.85	25.26	186,247	+0.65(+2.65%)
Aug 20, 2009	23.91	24.73	23.80	24.61	242,581	+0.73(+3.07%)
Aug 19, 2009	23.74	24.11	23.74	23.87	293,024	-0.17(-0.72%)
Aug 18, 2009	23.41	24.30	23.35	24.05	311,045	+0.89(+3.83%)
Aug 17, 2009	23.44	23.49	23.09	23.16	231,720	-0.92(-3.83%)
Aug 14, 2009	25.17	25.17	23.79	24.08	292,503	-1.09(-4.32%)
Aug 13, 2009	24.82	25.20	24.61	25.17	191,616	+0.29(+1.16%)
Aug 12, 2009	24.32	25.13	24.26	24.88	178,935	+0.60(+2.46%)
Aug 11, 2009	24.52	24.72	24.04	24.28	217,258	-0.26(-1.07%)
Aug 10, 2009	24.91	24.99	24.24	24.54	231,851	-0.39(-1.56%)
Aug 07, 2009	24.82	25.77	24.48	24.93	855,754	+0.37(+1.51%)
Aug 06, 2009	25.63	25.83	24.38	24.56	435,156	-1.02(-4.00%)
Aug 05, 2009	25.55	25.82	25.14	25.58	139,623	-0.07(-0.28%)
Aug 04, 2009	25.36	26.09	24.86	25.66	359,021	+0.23(+0.89%)
Aug 03, 2009	24.85	25.54	24.80	25.43	365,912	+0.71(+2.86%)
Jul 31, 2009	24.90	25.25	24.65	24.72	410,293	-0.05(-0.18%)
Jul 30, 2009	24.83	25.20	24.41	24.77	600,840	+0.59(+2.43%)
Jul 29, 2009	24.71	24.71	23.84	24.18	374,069	-0.55(-2.23%)
Jul 28, 2009	23.90	24.83	23.90	24.73	570,032	+0.55(+2.28%)
Jul 27, 2009	24.60	24.60	24.00	24.18	676,049	-0.81(-3.26%)
Jul 24, 2009	25.58	26.21	24.91	25.00	1,481	-0.85(-3.29%)
Jul 23, 2009	24.69	26.57	24.45	25.85	1,421,876	+1.00(+4.01%)
Jul 22, 2009	24.13	25.26	23.88	24.85	778,246	+0.63(+2.62%)
Jul 21, 2009	24.34	24.42	23.85	24.22	377,635	+0.25(+1.06%)
Jul 20, 2009	23.45	24.27	23.34	23.96	387,000	+0.64(+2.76%)
Jul 17, 2009	22.87	23.37	22.87	23.32	319,871	+0.49(+2.14%)
Jul 16, 2009	22.22	22.94	22.22	22.83	300,859	+0.65(+2.94%)
Jul 15, 2009	21.49	22.30	21.49	22.18	614,537	+1.08(+5.11%)
Jul 14, 2009	20.73	21.14	20.41	21.10	876,183	+0.24(+1.17%)
Jul 13, 2009	20.71	21.03	20.51	20.86	858,441	+0.28(+1.36%)
Jul 10, 2009	20.97	21.20	20.51	20.58	588,899	-0.46(-2.20%)
Jul 09, 2009	21.15	21.41	20.80	21.04	423,017	+0.03(+0.13%)
Jul 08, 2009	21.72	22.03	20.53	21.01	501,002	-0.70(-3.21%)
Jul 07, 2009	22.08	22.42	21.69	21.71	380,593	-0.36(-1.64%)
Jul 06, 2009	21.84	22.12	21.45	22.07	464,305	-0.07(-0.33%)
Jul 02, 2009	22.48	22.48	21.97	22.14	545,469	-0.78(-3.40%)
Jul 01, 2009	22.93	23.18	22.61	22.92	472,661	+0.06(+0.28%)
Jun 30, 2009	22.73	23.28	22.51	22.86	402,169	+0.22(+0.96%)
Jun 29, 2009	22.13	22.88	22.22	22.64	290,307	+0.51(+2.29%)
Jun 26, 2009	21.59	22.41	21.32	22.13	816,493	+0.60(+2.78%)
Jun 25, 2009	21.10	21.55	21.10	21.54	244,900	+0.59(+2.81%)
Jun 24, 2009	20.30	21.70	20.14	20.95	580,557	+0.57(+2.80%)
Jun 23, 2009	20.13	20.54	20.00	20.38	223,538	+0.16(+0.81%)
Jun 22, 2009	20.26	20.59	20.06	20.21	386,195	-0.37(-1.80%)
Jun 19, 2009	21.24	21.32	20.50	20.59	550,171	-0.37(-1.77%)
Jun 18, 2009	21.45	21.45	20.89	20.96	608,024	-0.55(-2.57%)
Jun 17, 2009	21.60	21.84	21.30	21.51	400,017	-0.38(-1.74%)
Jun 16, 2009	22.32	22.89	21.80	21.89	566,865	-0.38(-1.69%)
Jun 15, 2009	22.49	22.59	22.10	22.27	667,742	-0.34(-1.50%)
Jun 12, 2009	22.19	22.67	21.74	22.61	471,386	+0.33(+1.46%)
Jun 11, 2009	21.59	22.41	21.04	22.28	664,928	+0.69(+3.19%)
Jun 10, 2009	21.87	22.00	21.06	21.59	319,380	-0.18(-0.83%)
Jun 09, 2009	21.70	21.89	21.36	21.77	273,192	+0.11(+0.50%)
Jun 08, 2009	21.77	21.89	21.45	21.66	245,813	-0.24(-1.08%)
Jun 05, 2009	22.43	22.60	21.70	21.90	362,495	-0.24(-1.10%)
Jun 04, 2009	22.40	22.54	21.80	22.14	393,468	-0.28(-1.25%)
Jun 03, 2009	23.38	23.41	21.94	22.42	403,080	-1.27(-5.35%)
Jun 02, 2009	23.36	23.89	23.05	23.69	348,850	+0.43(+1.83%)
Jun 01, 2009	22.82	23.69	22.39	23.27	504,376	+0.99(+4.43%)
May 29, 2009	22.08	22.75	21.70	22.28	433,379	+0.30(+1.36%)
May 28, 2009	22.47	22.89	21.55	21.98	641,874	-0.36(-1.62%)
May 27, 2009	21.82	22.73	21.73	22.34	854,803	+0.42(+1.90%)
May 26, 2009	20.48	21.97	20.44	21.93	455,295	+1.21(+5.86%)
May 22, 2009	21.09	21.41	20.68	20.71	408,178	-0.24(-1.17%)
May 21, 2009	22.07	22.07	20.77	20.96	563,695	-1.24(-5.59%)
May 20, 2009	22.43	23.71	22.06	22.20	510,459	+0.01(+0.04%)
May 19, 2009	22.18	22.51	21.83	22.19	453,318	+0.07(+0.33%)
May 18, 2009	21.46	22.16	21.14	22.12	869,850	+0.75(+3.52%)
May 15, 2009	22.22	22.31	21.25	21.36	996,629	-0.91(-4.07%)
May 14, 2009	22.27	22.62	21.74	22.27	650,133	-0.09(-0.41%)
May 13, 2009	23.55	23.66	22.23	22.36	774,267	-1.52(-6.37%)
May 12, 2009	25.27	25.36	23.09	23.88	861,780	-1.13(-4.53%)
May 11, 2009	25.42	25.72	24.80	25.01	874,101	-0.82(-3.16%)
May 08, 2009	26.94	27.02	25.24	25.83	624,612	-0.43(-1.66%)
May 07, 2009	26.45	26.45	25.78	26.26	924,911	+0.10(+0.38%)
May 06, 2009	26.93	26.93	25.75	26.16	464,961	-0.08(-0.31%)
May 05, 2009	25.78	26.38	25.70	26.25	555,922	+0.29(+1.12%)
May 04, 2009	25.22	25.97	24.18	25.96	865,154	+0.73(+2.91%)
May 01, 2009	25.14	25.31	24.54	25.22	604,714	+0.05(+0.18%)
Apr 30, 2009	25.63	25.95	25.10	25.18	1,068,112	+0.01(+0.04%)
Apr 29, 2009	24.57	25.29	24.34	25.17	686,913	+0.93(+3.85%)
Apr 28, 2009	23.87	24.76	23.68	24.24	812,627	+0.05(+0.19%)
Apr 27, 2009	24.10	24.59	23.95	24.19	880,387	-0.21(-0.85%)
Apr 24, 2009	23.18	24.60	22.92	24.40	1,420,285	+0.85(+3.62%)
Apr 23, 2009	24.82	25.35	22.59	23.55	915,439	-0.57(-2.37%)
Apr 22, 2009	23.09	24.75	22.65	24.12	1,335,670	-0.42(-1.70%)
Apr 21, 2009	23.34	24.74	23.01	24.53	906,219	+1.22(+5.25%)
Apr 20, 2009	24.66	24.66	23.02	23.31	446,918	-1.50(-6.06%)
Apr 17, 2009	24.93	25.23	24.56	24.82	518,461	+0.05(+0.18%)
Apr 16, 2009	24.23	24.86	23.55	24.77	631,238	+0.69(+2.86%)
Apr 15, 2009	23.18	24.26	22.84	24.08	589,412	+0.53(+2.27%)
Apr 14, 2009	23.66	24.23	23.47	23.55	537,934	-0.28(-1.18%)
Apr 13, 2009	23.98	24.07	22.65	23.83	620,276	-0.18(-0.75%)
Apr 09, 2009	22.63	24.62	21.88	24.01	1,254,523	+0.65(+2.79%)
Apr 08, 2009	23.62	23.69	22.99	23.36	486,146	-0.12(-0.50%)
Apr 07, 2009	24.88	24.88	23.28	23.47	1,070,938	-1.72(-6.83%)
Apr 06, 2009	23.97	25.40	23.87	25.20	1,166,175	+0.92(+3.81%)
Apr 03, 2009	23.33	24.30	23.33	24.27	776,090	+0.23(+0.94%)
Apr 02, 2009	22.89	24.56	22.89	24.05	687,496	+1.38(+6.07%)
Apr 01, 2009	21.62	23.02	21.37	22.67	1,001,661	+0.71(+3.22%)
Mar 31, 2009	20.99	22.30	20.99	21.96	672,647	+1.00(+4.75%)
Mar 30, 2009	21.44	21.66	20.56	20.97	425,369	-1.58(-7.03%)
Mar 26, 2009	21.60	22.64	21.46	22.55	758,768	+1.48(+7.01%)
Mar 25, 2009	20.97	22.11	20.21	21.07	646,931	+0.69(+3.38%)
Mar 24, 2009	20.93	21.03	20.30	20.39	1,071,172	-1.00(-4.66%)
Mar 23, 2009	21.15	21.44	21.06	21.38	1,274,023	+0.44(+2.12%)
Mar 20, 2009	21.71	21.71	20.75	20.94	1,302,720	-0.57(-2.65%)
Mar 19, 2009	21.52	21.88	21.07	21.51	1,343,136	+0.28(+1.31%)
Mar 18, 2009	20.05	21.53	19.62	21.23	1,380,609	+1.19(+5.94%)
Mar 17, 2009	19.21	20.14	19.14	20.04	768,042	+0.83(+4.34%)
Mar 16, 2009	18.86	19.63	18.73	19.21	1,123,185	+0.39(+2.07%)
Mar 13, 2009	19.02	19.19	18.52	18.82	0	+0.05(+0.29%)
Mar 12, 2009	17.96	18.83	17.90	18.77	519,190	+0.68(+3.76%)
Mar 11, 2009	17.58	18.29	17.26	18.09	796,880	+0.47(+2.67%)
Mar 10, 2009	16.68	17.74	16.58	17.61	560,412	+1.39(+8.60%)
Mar 09, 2009	15.50	16.85	15.27	16.22	681,936	+0.42(+2.64%)
Mar 06, 2009	15.81	16.20	15.37	15.80	0	-0.21(-1.30%)
Mar 05, 2009	16.35	16.59	15.68	16.01	388,641	-0.55(-3.34%)
Mar 04, 2009	16.55	17.10	16.32	16.56	734,401	-0.22(-1.29%)
Mar 02, 2009	17.66	18.05	16.66	16.78	942,582	-0.49(-2.83%)
Feb 27, 2009	16.85	17.66	16.23	17.27	0	+0.20(+1.17%)
Feb 26, 2009	16.63	17.26	16.53	17.07	1,127,899	+0.67(+4.09%)
Feb 25, 2009	15.90	16.93	15.52	16.40	1,291,666	+0.53(+3.31%)
Feb 24, 2009	15.13	16.05	14.91	15.88	473,184	+0.67(+4.41%)
Feb 23, 2009	15.61	16.16	15.00	15.21	935,947	-0.29(-1.87%)
Feb 20, 2009	15.78	15.95	14.69	15.50	1,519,603	-0.84(-5.16%)
Feb 19, 2009	18.09	18.51	16.01	16.34	1,418,102	-1.53(-8.57%)
Feb 18, 2009	18.00	18.22	17.41	17.87	933,416	-0.09(-0.50%)
Feb 17, 2009	18.24	18.29	17.65	17.96	1,206,728	-0.85(-4.53%)
Feb 13, 2009	19.42	19.82	18.52	18.81	689,930	-0.48(-2.49%)
Feb 12, 2009	18.52	19.34	18.29	19.29	975,410	+0.23(+1.19%)
Feb 11, 2009	19.39	19.58	18.07	19.06	740,740	-0.26(-1.36%)
Feb 10, 2009	19.52	20.65	19.09	19.33	945,120	-0.73(-3.66%)
Feb 09, 2009	19.92	20.72	19.80	20.06	1,268,207	+0.19(+0.96%)
Feb 06, 2009	19.04	20.02	18.91	19.87	992,718	+0.91(+4.78%)
Feb 05, 2009	16.71	19.02	16.51	18.96	1,574,807	+2.77(+17.11%)
Feb 04, 2009	16.44	16.63	15.95	16.19	769,217	-0.12(-0.72%)
Feb 03, 2009	16.37	16.62	16.00	16.31	643,703	+0.16(+1.01%)
Feb 02, 2009	16.15	16.75	15.84	16.15	463,619	-0.23(-1.38%)
Jan 30, 2009	17.53	17.53	16.15	16.37	0	-1.01(-5.83%)
Jan 29, 2009	18.22	18.48	17.29	17.39	364,401	-1.26(-6.75%)
Jan 28, 2009	18.27	19.13	17.93	18.65	568,616	+0.89(+5.00%)
Jan 27, 2009	17.52	18.07	17.33	17.76	233,861	+0.26(+1.50%)
Jan 26, 2009	17.23	18.16	17.02	17.50	498,139	+0.28(+1.63%)
Jan 23, 2009	16.58	17.78	16.33	17.22	606,602	+0.34(+1.98%)
Jan 22, 2009	17.07	17.29	16.43	16.88	718,814	-0.58(-3.32%)
Jan 21, 2009	17.25	17.51	16.66	17.46	424,695	+0.35(+2.06%)
Jan 20, 2009	18.09	18.09	16.80	17.11	1,362,222	-1.00(-5.50%)
Jan 16, 2009	18.44	18.47	17.25	18.10	525,701	+0.23(+1.27%)
Jan 15, 2009	16.70	18.22	16.10	17.88	807,983	+1.01(+5.96%)
Jan 14, 2009	17.12	17.12	16.47	16.87	937,428	-0.62(-3.52%)
Jan 13, 2009	17.36	17.81	16.94	17.49	603,666	+0.13(+0.73%)
Jan 12, 2009	18.20	18.20	17.11	17.36	1,055,902	-0.72(-4.01%)
Jan 09, 2009	18.79	19.82	17.86	18.09	976,520	+0.56(+3.20%)
Jan 08, 2009	17.36	17.70	16.95	17.52	538,977	-0.12(-0.67%)
Jan 07, 2009	18.29	18.29	17.34	17.64	683,494	-0.64(-3.52%)
Jan 06, 2009	17.99	18.76	17.98	18.29	893,835	+0.50(+2.80%)
Jan 05, 2009	16.85	18.00	16.70	17.79	839,890	+0.84(+4.97%)
Jan 02, 2009	16.80	17.42	16.15	16.94	0	+0.27(+1.63%)
Jan 01, 2009	15.46	17.02	15.39	16.67	0	+0.00(+0.00%)
Dec 31, 2008	15.46	17.02	15.39	16.67	882,868	+1.06(+6.79%)
Dec 30, 2008	15.21	15.62	15.01	15.61	722,736	+0.28(+1.83%)
Dec 29, 2008	15.85	15.90	15.13	15.33	440,334	-0.53(-3.31%)
Dec 26, 2008	15.96	16.11	15.52	15.86	815,720	-0.12(-0.74%)
Dec 24, 2008	16.18	16.18	15.64	15.98	123,580	-0.04(-0.23%)
Dec 23, 2008	16.39	16.40	15.89	16.01	427,308	-0.27(-1.67%)
Dec 22, 2008	17.42	17.45	15.86	16.28	509,112	-0.75(-4.41%)
Dec 19, 2008	17.51	17.76	16.75	17.04	543,766	-0.35(-2.03%)
Dec 18, 2008	17.85	18.32	17.17	17.39	1,060,529	-0.75(-4.14%)
Dec 17, 2008	18.01	18.57	18.01	18.14	963,737	-0.14(-0.79%)
Dec 16, 2008	17.73	18.48	17.44	18.29	673,432	+0.77(+4.39%)
Dec 15, 2008	18.89	18.89	17.06	17.52	431,821	-0.87(-4.73%)
Dec 12, 2008	17.03	18.41	16.90	18.38	1,185,843	+1.10(+6.39%)
Dec 11, 2008	18.33	18.44	17.10	17.28	1,108,743	-1.21(-6.56%)
Dec 10, 2008	18.43	18.62	17.78	18.49	1,031,153	+0.23(+1.24%)
Dec 09, 2008	19.78	19.88	17.66	18.27	1,271,179	-1.37(-6.97%)
Dec 08, 2008	18.19	20.59	18.19	19.63	1,998,270	+1.79(+10.05%)
Dec 05, 2008	17.46	18.08	16.66	17.84	715,565	+0.31(+1.76%)
Dec 04, 2008	17.61	18.38	17.16	17.53	912,477	-0.19(-1.07%)
Dec 03, 2008	17.52	18.52	17.07	17.72	1,368,788	+0.25(+1.45%)
Dec 02, 2008	17.06	18.05	16.90	17.47	790,048	+0.54(+3.21%)