Eagle Materials Inc (NY: EXP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2004	7.160	7.246	7.145	7.147	399,463	+0.03(+0.38%)
Jun 29, 2004	7.044	7.187	7.044	7.120	448,154	+0.06(+0.78%)
Jun 28, 2004	7.060	7.180	6.999	7.065	365,346	+0.03(+0.43%)
Jun 25, 2004	7.085	7.128	7.013	7.034	701,876	-0.07(-0.99%)
Jun 24, 2004	7.140	7.256	7.029	7.105	413,375	-0.01(-0.17%)
Jun 23, 2004	7.110	7.138	7.090	7.117	501,151	+0.00(+0.04%)
Jun 22, 2004	7.095	7.123	7.065	7.114	363,359	+0.02(+0.24%)
Jun 21, 2004	7.097	7.209	7.060	7.097	512,412	+0.00(+0.00%)
Jun 18, 2004	7.137	7.160	7.075	7.097	421,987	-0.04(-0.56%)
Jun 17, 2004	6.813	7.190	6.813	7.137	1,177,854	+0.34(+4.96%)
Jun 16, 2004	6.768	6.823	6.719	6.800	323,280	+0.04(+0.66%)
Jun 15, 2004	6.616	6.843	6.601	6.756	417,349	+0.14(+2.11%)
Jun 14, 2004	6.727	6.768	6.609	6.616	583,627	-0.11(-1.59%)
Jun 10, 2004	6.697	6.782	6.652	6.722	547,523	+0.02(+0.30%)
Jun 09, 2004	6.758	6.904	6.689	6.702	413,043	-0.07(-1.04%)
Jun 08, 2004	6.830	6.853	6.743	6.773	327,255	-0.07(-1.03%)
Jun 07, 2004	6.758	6.857	6.717	6.843	399,132	+0.24(+3.61%)
Jun 04, 2004	6.642	6.667	6.565	6.605	315,993	-0.04(-0.65%)
Jun 03, 2004	6.743	6.743	6.648	6.648	209,006	-0.10(-1.55%)
Jun 02, 2004	6.824	6.843	6.707	6.753	337,523	-0.07(-1.03%)
Jun 01, 2004	6.712	6.847	6.712	6.823	634,968	+0.11(+1.65%)
May 28, 2004	6.651	6.730	6.627	6.712	302,413	+0.06(+0.92%)
May 27, 2004	6.476	6.690	6.476	6.651	439,211	+0.19(+2.98%)
May 26, 2004	6.466	6.503	6.330	6.459	399,794	+0.01(+0.12%)
May 25, 2004	6.300	6.486	6.284	6.451	354,084	+0.15(+2.40%)
May 24, 2004	6.246	6.325	6.234	6.300	256,703	+0.05(+0.85%)
May 21, 2004	6.270	6.373	6.241	6.246	248,753	-0.00(-0.05%)
May 20, 2004	6.295	6.365	6.171	6.249	317,980	-0.03(-0.43%)
May 19, 2004	6.246	6.383	6.224	6.277	419,006	+0.03(+0.48%)
May 18, 2004	6.114	6.246	6.114	6.246	313,343	+0.08(+1.34%)
May 17, 2004	6.214	6.214	6.118	6.164	315,662	-0.07(-1.19%)
May 14, 2004	6.159	6.280	6.159	6.238	292,476	+0.07(+1.13%)
May 13, 2004	6.179	6.201	6.144	6.169	298,438	-0.02(-0.33%)
May 12, 2004	6.229	6.229	6.149	6.189	542,554	-0.04(-0.57%)
May 11, 2004	6.179	6.238	6.157	6.224	558,122	+0.05(+0.73%)
May 10, 2004	6.139	6.249	6.127	6.179	761,166	-0.14(-2.28%)
May 07, 2004	6.496	6.521	6.320	6.323	361,371	-0.19(-2.97%)
May 06, 2004	6.524	6.531	6.462	6.516	364,353	-0.01(-0.12%)
May 05, 2004	6.583	6.583	6.491	6.524	256,040	-0.06(-0.89%)
May 04, 2004	6.556	6.583	6.486	6.583	492,870	+0.03(+0.48%)
May 03, 2004	6.627	6.637	6.551	6.551	481,277	-0.06(-0.91%)
Apr 30, 2004	6.501	6.651	6.496	6.612	790,646	+0.09(+1.39%)
Apr 29, 2004	6.541	6.606	6.499	6.521	993,027	-0.03(-0.45%)
Apr 28, 2004	6.441	6.550	6.400	6.550	1,314,983	+0.17(+2.58%)
Apr 27, 2004	6.299	6.400	6.299	6.385	450,141	+0.10(+1.54%)
Apr 26, 2004	6.280	6.370	6.259	6.289	546,529	+0.02(+0.35%)
Apr 23, 2004	6.290	6.290	6.239	6.267	217,286	-0.05(-0.75%)
Apr 22, 2004	6.083	6.320	6.083	6.314	511,750	+0.21(+3.51%)
Apr 21, 2004	6.083	6.108	6.044	6.099	244,116	+0.03(+0.43%)
Apr 20, 2004	6.058	6.138	6.055	6.073	201,387	+0.04(+0.58%)
Apr 19, 2004	6.119	6.119	6.030	6.038	334,873	-0.06(-0.97%)
Apr 16, 2004	6.112	6.135	6.076	6.097	286,845	-0.01(-0.21%)
Apr 15, 2004	6.018	6.123	6.016	6.111	387,870	+0.09(+1.45%)
Apr 14, 2004	6.038	6.073	5.998	6.023	666,434	-0.02(-0.37%)
Apr 13, 2004	6.028	6.064	6.018	6.045	717,444	+0.04(+0.62%)
Apr 12, 2004	5.983	6.091	5.973	6.008	502,475	+0.05(+0.76%)
Apr 08, 2004	6.016	6.016	5.948	5.963	376,608	-0.05(-0.89%)
Apr 07, 2004	6.048	6.048	5.886	6.016	569,715	-0.04(-0.73%)
Apr 06, 2004	6.003	6.077	6.003	6.060	554,479	+0.04(+0.62%)
Apr 05, 2004	5.968	6.043	5.930	6.023	571,371	+0.06(+0.93%)
Apr 02, 2004	6.013	6.018	5.915	5.968	418,674	-0.05(-0.75%)