Eagle Materials Inc (NY: EXP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2011	20.92	21.76	20.74	21.56	801,112	+1.60(+8.03%)
Nov 29, 2011	19.79	20.17	19.67	19.96	385,397	+0.25(+1.28%)
Nov 28, 2011	19.39	19.99	19.34	19.71	425,402	+1.02(+5.43%)
Nov 25, 2011	18.64	19.08	18.57	18.70	212,434	-0.01(-0.05%)
Nov 23, 2011	19.68	19.68	18.66	18.70	478,700	-1.27(-6.34%)
Nov 22, 2011	20.72	20.77	19.83	19.97	597,552	-0.75(-3.64%)
Nov 21, 2011	20.82	21.00	20.35	20.73	638,600	-0.48(-2.28%)
Nov 18, 2011	20.31	21.42	20.22	21.21	833,752	+1.02(+5.03%)
Nov 17, 2011	20.26	21.16	20.06	20.20	912,494	+0.03(+0.14%)
Nov 16, 2011	19.51	20.86	19.28	20.17	740,971	+0.45(+2.27%)
Nov 15, 2011	19.08	19.83	18.97	19.72	443,156	+0.51(+2.67%)
Nov 14, 2011	19.52	19.59	18.79	19.21	456,246	-0.43(-2.18%)
Nov 11, 2011	19.34	19.97	19.25	19.64	460,145	+0.55(+2.88%)
Nov 10, 2011	18.98	19.13	18.71	19.09	563,817	+0.49(+2.66%)
Nov 09, 2011	19.24	19.25	18.51	18.59	472,682	-1.24(-6.25%)
Nov 08, 2011	19.78	19.93	19.23	19.83	370,212	+0.28(+1.43%)
Nov 07, 2011	19.16	19.66	18.97	19.55	355,322	+0.43(+2.24%)
Nov 04, 2011	19.41	19.41	18.82	19.12	287,915	-0.46(-2.33%)
Nov 03, 2011	18.98	19.65	18.59	19.58	697,175	+0.81(+4.32%)
Nov 02, 2011	18.78	19.25	18.51	18.77	499,260	+0.37(+2.03%)
Nov 01, 2011	18.77	18.87	18.15	18.40	627,779	-0.77(-4.03%)
Oct 31, 2011	19.39	19.66	19.09	19.17	562,845	-0.61(-3.06%)
Oct 28, 2011	19.84	20.36	19.71	19.78	573,204	-0.51(-2.53%)
Oct 27, 2011	17.73	20.58	17.73	20.29	796,609	+2.44(+13.67%)
Oct 26, 2011	17.88	18.00	17.53	17.85	533,350	+0.32(+1.81%)
Oct 25, 2011	17.76	17.99	17.33	17.53	482,278	-0.37(-2.08%)
Oct 24, 2011	17.01	17.92	16.92	17.90	945,168	+1.05(+6.25%)
Oct 21, 2011	17.17	17.43	16.63	16.85	726,904	+0.00(+0.00%)
Oct 20, 2011	16.74	16.92	16.23	16.85	412,448	+0.18(+1.06%)
Oct 19, 2011	17.11	17.18	16.55	16.67	314,856	-0.42(-2.45%)
Oct 18, 2011	16.10	17.25	15.80	17.09	569,404	+1.02(+6.31%)
Oct 17, 2011	16.06	16.25	15.64	16.08	1,449,995	-0.16(-0.97%)
Oct 14, 2011	16.48	16.66	15.94	16.24	524,444	+0.03(+0.17%)
Oct 13, 2011	16.40	16.49	15.76	16.21	400,196	-0.27(-1.64%)
Oct 12, 2011	16.24	16.71	16.14	16.48	595,040	+0.39(+2.43%)
Oct 11, 2011	15.87	16.19	15.73	16.09	724,857	+0.02(+0.12%)
Oct 10, 2011	15.96	16.18	15.78	16.07	621,476	+0.45(+2.86%)
Oct 07, 2011	16.70	16.70	15.51	15.62	575,368	-0.96(-5.79%)
Oct 06, 2011	16.53	16.68	16.39	16.58	747,940	+0.33(+2.01%)
Oct 05, 2011	16.04	16.56	15.83	16.25	732,543	+0.18(+1.10%)
Oct 04, 2011	14.89	16.19	14.78	16.08	917,108	+0.94(+6.22%)
Oct 03, 2011	15.36	15.82	15.05	15.14	985,759	-0.37(-2.40%)
Sep 30, 2011	15.75	15.93	15.45	15.51	979,641	-0.41(-2.57%)
Sep 29, 2011	15.82	15.99	15.46	15.92	457,035	+0.42(+2.69%)
Sep 28, 2011	15.94	16.16	15.43	15.50	894,299	-0.41(-2.56%)
Sep 27, 2011	16.13	16.45	15.70	15.91	659,461	+0.24(+1.54%)
Sep 26, 2011	15.22	15.69	15.02	15.67	604,685	+0.65(+4.32%)
Sep 23, 2011	14.52	15.12	14.34	15.02	630,944	+0.50(+3.44%)
Sep 22, 2011	14.85	15.08	14.22	14.52	851,502	-0.84(-5.48%)
Sep 21, 2011	15.85	16.29	15.33	15.36	917,115	-0.48(-3.04%)
Sep 20, 2011	16.37	16.65	15.81	15.85	356,414	-0.51(-3.11%)
Sep 19, 2011	16.80	16.80	16.10	16.35	376,304	-0.78(-4.54%)
Sep 16, 2011	17.51	17.65	17.03	17.13	415,586	-0.39(-2.22%)
Sep 15, 2011	17.43	17.59	17.14	17.52	348,725	+0.36(+2.10%)
Sep 14, 2011	17.31	17.37	16.89	17.16	541,847	-0.03(-0.16%)
Sep 13, 2011	16.73	17.28	16.59	17.19	374,949	+0.48(+2.88%)
Sep 12, 2011	16.24	16.73	16.16	16.71	356,412	+0.22(+1.35%)
Sep 09, 2011	17.14	17.15	16.31	16.48	529,258	-0.92(-5.27%)
Sep 08, 2011	17.91	18.13	17.26	17.40	394,237	-0.65(-3.59%)
Sep 07, 2011	17.37	18.21	17.25	18.05	555,021	+0.90(+5.24%)
Sep 06, 2011	16.17	17.30	16.01	17.15	591,144	+0.45(+2.72%)
Sep 02, 2011	17.34	17.34	16.67	16.70	452,550	-1.12(-6.29%)
Sep 01, 2011	18.25	18.46	17.74	17.82	502,021	-0.44(-2.43%)
Aug 31, 2011	18.53	18.76	17.96	18.26	518,205	-0.22(-1.20%)
Aug 30, 2011	17.98	18.65	17.61	18.48	877,101	+0.69(+3.85%)
Aug 29, 2011	16.89	17.82	16.89	17.80	423,963	+1.19(+7.13%)
Aug 26, 2011	16.10	16.64	15.73	16.61	546,838	+0.44(+2.69%)
Aug 25, 2011	16.59	16.86	16.01	16.18	396,586	-0.28(-1.69%)
Aug 24, 2011	16.08	16.51	15.85	16.46	714,165	+0.38(+2.36%)
Aug 23, 2011	15.87	16.17	15.65	16.08	621,136	+0.29(+1.82%)
Aug 22, 2011	16.50	16.50	15.64	15.79	794,281	-0.28(-1.73%)
Aug 19, 2011	16.41	16.71	15.97	16.07	756,034	-0.64(-3.82%)
Aug 18, 2011	16.73	17.08	16.42	16.71	1,472,532	-0.67(-3.84%)
Aug 17, 2011	17.55	17.85	17.32	17.37	532,818	-0.06(-0.37%)
Aug 16, 2011	17.57	17.68	17.11	17.44	732,133	-0.38(-2.13%)
Aug 15, 2011	17.30	17.87	17.30	17.82	634,977	+0.79(+4.62%)
Aug 12, 2011	17.11	17.39	16.76	17.03	1,383,033	+0.11(+0.66%)
Aug 11, 2011	16.45	17.28	15.87	16.92	1,658,180	+0.56(+3.45%)
Aug 10, 2011	16.96	17.09	15.86	16.35	1,855,321	-1.11(-6.36%)
Aug 09, 2011	19.37	18.45	16.06	17.47	1,765,183	-0.52(-2.88%)
Aug 08, 2011	19.37	19.80	17.98	17.98	978,445	-2.10(-10.47%)
Aug 05, 2011	20.67	20.74	19.69	20.09	496,138	-0.24(-1.18%)
Aug 04, 2011	21.15	21.31	20.33	20.33	594,315	-1.13(-5.27%)
Aug 03, 2011	21.59	21.73	20.82	21.46	487,289	-0.10(-0.47%)
Aug 02, 2011	22.33	22.76	21.56	21.56	347,106	-0.99(-4.39%)
Aug 01, 2011	23.35	23.59	22.30	22.55	387,429	-0.46(-2.01%)
Jul 29, 2011	22.49	23.35	22.17	23.01	470,244	+0.42(+1.84%)
Jul 28, 2011	22.75	22.92	21.95	22.60	486,987	-0.31(-1.37%)
Jul 27, 2011	23.20	23.25	22.80	22.91	725,680	-0.38(-1.63%)
Jul 26, 2011	23.12	23.40	22.71	23.29	705,464	+0.43(+1.86%)
Jul 25, 2011	22.78	23.17	22.70	22.87	410,432	-0.18(-0.76%)
Jul 22, 2011	23.13	23.13	22.95	23.04	273,677	-0.33(-1.43%)
Jul 21, 2011	22.92	23.59	22.87	23.37	537,737	+0.61(+2.69%)
Jul 20, 2011	22.89	22.89	22.47	22.76	337,434	+0.03(+0.12%)
Jul 19, 2011	22.40	22.92	22.35	22.74	329,474	+0.57(+2.59%)
Jul 18, 2011	22.53	22.53	22.04	22.16	241,951	-0.44(-1.97%)
Jul 15, 2011	22.81	22.87	22.40	22.61	309,083	-0.15(-0.65%)
Jul 14, 2011	23.34	23.34	22.71	22.75	304,000	-0.47(-2.03%)
Jul 13, 2011	23.55	23.59	23.12	23.23	449,583	-0.15(-0.63%)
Jul 12, 2011	23.62	23.78	23.36	23.37	405,227	-0.39(-1.64%)
Jul 11, 2011	24.42	24.53	23.59	23.76	615,690	-1.04(-4.18%)
Jul 08, 2011	25.74	25.82	24.74	24.80	740,096	-1.68(-6.33%)
Jul 07, 2011	26.23	26.63	26.18	26.48	207,069	+0.49(+1.89%)
Jul 06, 2011	25.96	26.09	25.69	25.99	192,691	-0.04(-0.14%)
Jul 05, 2011	26.21	26.25	25.70	26.02	170,305	-0.19(-0.74%)
Jul 01, 2011	25.81	26.37	25.65	26.22	382,033	+0.41(+1.58%)
Jun 30, 2011	25.53	25.85	25.51	25.81	463,957	+0.28(+1.09%)
Jun 29, 2011	25.88	25.88	25.38	25.53	348,090	-0.21(-0.83%)
Jun 28, 2011	25.54	25.86	25.44	25.75	435,658	+0.25(+0.98%)
Jun 27, 2011	25.46	25.71	25.25	25.50	346,076	-0.04(-0.15%)
Jun 24, 2011	25.50	26.07	25.09	25.53	3,562,094	+0.03(+0.11%)
Jun 23, 2011	25.42	25.62	25.03	25.50	565,327	-0.30(-1.15%)
Jun 22, 2011	25.78	26.38	25.63	25.80	280,103	-0.12(-0.46%)
Jun 21, 2011	25.66	26.03	25.52	25.92	196,256	+0.47(+1.86%)
Jun 20, 2011	25.34	25.47	25.34	25.45	343,876	+0.19(+0.73%)
Jun 17, 2011	24.39	25.37	24.39	25.26	343,127	+1.09(+4.50%)
Jun 16, 2011	24.29	24.63	23.97	24.18	400,364	-0.18(-0.76%)
Jun 15, 2011	24.65	25.09	24.24	24.36	254,149	-0.56(-2.26%)
Jun 14, 2011	24.65	24.99	24.49	24.92	309,288	+0.53(+2.16%)
Jun 13, 2011	24.45	24.52	24.12	24.40	323,943	+0.08(+0.34%)
Jun 10, 2011	24.63	24.72	24.11	24.31	402,569	-0.45(-1.83%)
Jun 09, 2011	25.12	25.19	24.72	24.77	244,553	-0.24(-0.96%)
Jun 08, 2011	25.49	25.65	24.99	25.01	858,106	-0.53(-2.06%)
Jun 07, 2011	25.58	25.72	25.34	25.53	296,925	+0.13(+0.51%)
Jun 06, 2011	25.55	25.61	25.20	25.40	249,740	-0.23(-0.90%)
Jun 03, 2011	25.66	25.98	25.51	25.63	169,618	+0.05(+0.18%)
May 24, 2011	25.25	26.01	25.08	25.59	379,886	+0.47(+1.87%)
May 23, 2011	25.08	25.28	24.81	25.12	153,672	-0.29(-1.13%)
May 20, 2011	25.46	25.70	25.12	25.40	187,687	-0.16(-0.61%)
May 19, 2011	25.45	25.63	25.11	25.56	306,997	+0.23(+0.91%)
May 18, 2011	24.83	25.37	24.72	25.33	219,954	+0.49(+1.97%)
May 17, 2011	24.71	24.94	24.67	24.84	272,820	+0.06(+0.26%)
May 16, 2011	24.57	24.95	24.49	24.77	142,957	-0.01(-0.04%)
May 13, 2011	25.00	25.07	24.71	24.78	141,226	-0.24(-0.96%)
May 12, 2011	24.85	25.19	24.80	25.02	169,586	+0.08(+0.33%)
May 11, 2011	25.16	25.27	24.79	24.94	161,671	-0.36(-1.42%)
May 10, 2011	25.26	25.37	25.00	25.30	291,575	+0.18(+0.73%)
May 09, 2011	25.33	25.39	24.94	25.12	327,099	-0.25(-0.98%)
May 06, 2011	26.21	26.28	25.30	25.37	357,679	-0.66(-2.52%)
May 05, 2011	25.66	26.15	25.21	26.02	412,919	-0.07(-0.28%)
May 04, 2011	26.51	26.53	25.90	26.09	241,200	-0.44(-1.67%)
May 03, 2011	27.36	27.39	26.34	26.54	236,872	-0.88(-3.20%)
May 02, 2011	27.44	27.44	27.34	27.41	275,120	+0.57(+2.13%)
Apr 29, 2011	26.70	27.04	26.64	26.84	373,684	+0.13(+0.48%)
Apr 28, 2011	26.75	26.94	26.70	26.71	165,922	-0.15(-0.55%)
Apr 27, 2011	26.87	26.98	26.68	26.86	152,397	-0.03(-0.10%)
Apr 26, 2011	26.92	27.17	26.81	26.89	136,392	+0.08(+0.31%)
Apr 25, 2011	26.92	27.05	26.65	26.80	174,693	-0.38(-1.39%)
Apr 21, 2011	27.17	27.22	26.97	27.18	126,820	+0.18(+0.68%)
Apr 20, 2011	26.66	27.17	26.56	27.00	290,973	+0.74(+2.81%)
Apr 19, 2011	26.23	26.44	26.10	26.26	218,290	+0.07(+0.28%)
Apr 18, 2011	26.29	26.40	26.12	26.19	225,274	-0.43(-1.63%)
Apr 15, 2011	26.34	26.62	26.21	26.62	207,164	+0.36(+1.37%)
Apr 14, 2011	26.54	26.65	26.17	26.26	298,710	-0.50(-1.86%)
Apr 13, 2011	27.09	27.10	26.45	26.76	143,512	-0.17(-0.62%)
Apr 12, 2011	27.17	27.27	26.70	26.92	185,785	-0.45(-1.65%)
Apr 11, 2011	27.79	27.91	27.31	27.38	145,405	-0.44(-1.59%)
Apr 08, 2011	28.31	28.46	27.78	27.82	123,933	-0.30(-1.08%)
Apr 07, 2011	28.41	28.63	28.12	28.12	167,623	-0.34(-1.20%)
Apr 06, 2011	28.70	28.91	28.13	28.47	245,086	-0.26(-0.90%)
Apr 05, 2011	28.36	28.98	28.32	28.72	207,016	-0.08(-0.29%)
Apr 04, 2011	28.67	29.17	28.51	28.81	367,528	+0.21(+0.74%)
Apr 01, 2011	28.06	28.94	28.06	28.59	271,454	+0.67(+2.41%)
Mar 31, 2011	28.32	28.49	27.77	27.92	413,916	-0.45(-1.59%)
Mar 30, 2011	28.46	28.47	28.21	28.37	221,474	+0.10(+0.36%)
Mar 29, 2011	28.25	28.36	28.02	28.27	261,351	-0.02(-0.07%)
Mar 28, 2011	28.62	28.80	28.26	28.29	240,834	-0.17(-0.58%)
Mar 25, 2011	28.35	28.70	28.22	28.46	541,494	+0.23(+0.81%)
Mar 24, 2011	28.20	28.42	27.93	28.23	458,227	+0.24(+0.85%)
Mar 23, 2011	28.16	28.30	27.64	27.99	379,993	-0.20(-0.72%)
Mar 22, 2011	28.76	28.89	28.14	28.19	273,534	-0.48(-1.67%)
Mar 21, 2011	28.66	28.71	28.56	28.67	235,292	+0.30(+1.07%)
Mar 18, 2011	28.32	28.47	27.96	28.36	328,331	+0.42(+1.51%)
Mar 17, 2011	28.11	28.23	27.80	27.94	259,400	+0.33(+1.20%)
Mar 16, 2011	28.10	28.41	27.51	27.61	340,741	-0.54(-1.93%)
Mar 15, 2011	28.10	28.36	28.05	28.15	425,012	-0.14(-0.49%)
Mar 14, 2011	28.34	28.93	28.02	28.29	415,196	-0.23(-0.81%)
Mar 11, 2011	27.98	28.77	27.89	28.52	290,167	+0.36(+1.27%)
Mar 10, 2011	28.70	28.82	28.13	28.16	287,660	-0.80(-2.76%)
Mar 09, 2011	29.83	29.83	28.93	28.96	597,847	-0.79(-2.66%)
Mar 08, 2011	29.13	30.55	29.04	29.75	609,264	+0.63(+2.18%)
Mar 07, 2011	29.75	29.94	29.03	29.12	666,240	-0.69(-2.31%)
Mar 04, 2011	29.90	30.04	29.29	29.81	309,370	-0.08(-0.28%)
Mar 03, 2011	29.55	30.15	29.55	29.89	342,946	+0.68(+2.33%)
Mar 02, 2011	29.47	30.00	29.07	29.21	409,803	-0.35(-1.18%)
Mar 01, 2011	29.84	29.98	29.37	29.56	809,840	-0.17(-0.56%)
Feb 28, 2011	29.46	29.86	29.22	29.73	329,178	+0.43(+1.48%)
Feb 25, 2011	28.65	29.57	28.61	29.29	445,822	+0.78(+2.74%)
Feb 24, 2011	28.74	29.10	28.08	28.51	675,331	+0.51(+1.84%)
Feb 23, 2011	28.15	28.43	27.82	28.00	1,306,322	-0.23(-0.81%)
Feb 22, 2011	28.29	28.29	27.78	28.23	1,094,366	-0.36(-1.25%)
Feb 18, 2011	27.88	28.59	27.88	28.59	333,049	+0.78(+2.81%)
Feb 17, 2011	27.47	28.01	27.23	27.80	303,153	+0.30(+1.10%)
Feb 16, 2011	26.71	27.54	26.70	27.50	219,194	+0.90(+3.39%)
Feb 15, 2011	26.98	27.19	26.59	26.60	182,287	-0.52(-1.93%)
Feb 14, 2011	27.32	27.35	27.11	27.12	131,127	-0.17(-0.64%)
Feb 11, 2011	26.90	27.31	26.79	27.30	170,730	+0.28(+1.02%)
Feb 10, 2011	26.75	27.25	26.64	27.02	159,838	+0.07(+0.27%)
Feb 09, 2011	27.14	27.29	26.63	26.95	316,880	-0.22(-0.81%)
Feb 08, 2011	27.09	27.49	27.06	27.17	250,116	+0.15(+0.54%)
Feb 07, 2011	26.57	27.28	26.57	27.02	213,131	+0.34(+1.28%)
Feb 04, 2011	26.78	26.97	26.52	26.68	175,377	-0.05(-0.17%)
Feb 03, 2011	26.40	27.00	25.93	26.73	390,654	+0.19(+0.73%)
Feb 02, 2011	26.67	26.95	26.04	26.53	411,738	+0.03(+0.10%)
Feb 01, 2011	25.94	26.54	24.57	26.51	1,195,122	-0.17(-0.62%)
Jan 31, 2011	26.10	26.71	25.92	26.67	456,712	+0.78(+3.02%)
Jan 28, 2011	26.56	26.65	25.71	25.89	201,139	-0.64(-2.43%)
Jan 27, 2011	26.66	26.77	26.31	26.53	78,484	-0.12(-0.45%)
Jan 26, 2011	26.56	26.95	26.28	26.65	361,526	+0.14(+0.52%)
Jan 25, 2011	26.68	26.90	26.21	26.52	212,662	-0.25(-0.93%)
Jan 24, 2011	25.95	26.99	25.95	26.76	238,901	+0.76(+2.94%)
Jan 21, 2011	26.16	26.21	25.70	26.00	210,081	+0.08(+0.32%)
Jan 20, 2011	25.76	26.23	25.66	25.92	354,563	-0.04(-0.14%)
Jan 19, 2011	26.21	26.42	25.74	25.95	610,331	-0.30(-1.16%)
Jan 18, 2011	26.39	26.52	26.10	26.26	187,665	-0.26(-0.97%)
Jan 14, 2011	25.84	26.62	25.84	26.52	283,439	+0.69(+2.67%)
Jan 13, 2011	25.82	25.98	25.74	25.83	127,500	+0.06(+0.21%)
Jan 12, 2011	25.84	26.17	25.65	25.77	242,938	+0.24(+0.94%)
Jan 11, 2011	25.52	25.77	25.37	25.53	200,021	+0.09(+0.36%)
Jan 10, 2011	25.10	25.50	24.74	25.44	356,264	+0.20(+0.80%)
Jan 07, 2011	25.84	26.19	25.11	25.24	300,750	-0.52(-2.00%)
Jan 06, 2011	25.83	25.87	25.61	25.75	1,562,755	-0.15(-0.57%)
Jan 05, 2011	25.88	26.05	25.56	25.90	242,970	-0.22(-0.84%)
Jan 04, 2011	26.87	26.87	25.88	26.12	632,456	-0.74(-2.74%)
Jan 03, 2011	26.18	26.92	26.10	26.86	538,564	+0.87(+3.36%)
Dec 31, 2010	25.98	26.09	25.82	25.98	207,298	+0.00(+0.00%)
Dec 30, 2010	25.95	26.03	25.60	25.98	124,443	+0.06(+0.21%)
Dec 29, 2010	25.86	26.01	25.78	25.93	87,900	+0.09(+0.36%)
Dec 28, 2010	25.91	25.98	25.73	25.84	240,045	-0.06(-0.25%)
Dec 27, 2010	25.77	25.96	25.58	25.90	152,748	+0.08(+0.32%)
Dec 23, 2010	26.40	26.52	25.73	25.82	152,366	-0.59(-2.23%)
Dec 22, 2010	26.39	26.61	26.28	26.41	199,279	-0.02(-0.07%)
Dec 21, 2010	26.12	26.64	25.94	26.42	245,037	+0.43(+1.66%)
Dec 20, 2010	25.38	26.26	25.12	25.99	491,179	+0.66(+2.61%)
Dec 17, 2010	24.70	25.43	24.58	25.33	460,019	+0.64(+2.61%)
Dec 16, 2010	24.08	24.71	23.87	24.69	292,586	+0.62(+2.59%)
Dec 15, 2010	24.63	24.89	24.06	24.06	267,516	-0.65(-2.63%)
Dec 14, 2010	24.82	25.16	24.62	24.71	288,476	-0.02(-0.07%)
Dec 13, 2010	24.61	24.97	24.49	24.73	199,120	+0.17(+0.71%)
Dec 10, 2010	24.23	24.71	24.12	24.56	168,474	+0.38(+1.59%)
Dec 09, 2010	24.09	24.41	23.73	24.17	364,228	+0.03(+0.11%)
Dec 08, 2010	24.28	24.36	23.99	24.14	237,808	-0.05(-0.19%)
Dec 07, 2010	24.67	24.79	24.10	24.19	280,841	-0.14(-0.56%)
Dec 06, 2010	24.60	24.74	24.28	24.33	371,945	-0.32(-1.30%)
Dec 03, 2010	24.38	24.69	23.99	24.65	362,225	+0.15(+0.60%)
Dec 02, 2010	23.67	25.13	23.67	24.50	473,871	+0.86(+3.64%)