Eagle Materials Inc (NY: EXP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2004	6.501	6.651	6.496	6.611	790,696	+0.09(+1.39%)
Apr 29, 2004	6.541	6.605	6.499	6.521	993,090	-0.03(-0.45%)
Apr 28, 2004	6.440	6.550	6.400	6.550	1,315,067	+0.17(+2.58%)
Apr 27, 2004	6.298	6.400	6.298	6.385	450,170	+0.10(+1.54%)
Apr 26, 2004	6.279	6.370	6.259	6.288	546,564	+0.02(+0.35%)
Apr 23, 2004	6.289	6.289	6.239	6.266	217,300	-0.05(-0.75%)
Apr 22, 2004	6.083	6.319	6.083	6.313	511,783	+0.21(+3.51%)
Apr 21, 2004	6.083	6.107	6.044	6.099	244,132	+0.03(+0.43%)
Apr 20, 2004	6.058	6.137	6.055	6.073	201,400	+0.04(+0.58%)
Apr 19, 2004	6.118	6.118	6.030	6.038	334,894	-0.06(-0.97%)
Apr 16, 2004	6.111	6.134	6.076	6.097	286,863	-0.01(-0.21%)
Apr 15, 2004	6.018	6.122	6.016	6.110	387,895	+0.09(+1.45%)
Apr 14, 2004	6.038	6.073	5.997	6.023	666,477	-0.02(-0.37%)
Apr 13, 2004	6.028	6.064	6.018	6.045	717,489	+0.04(+0.62%)
Apr 12, 2004	5.982	6.091	5.972	6.008	502,507	+0.05(+0.76%)
Apr 08, 2004	6.016	6.016	5.947	5.962	376,632	-0.05(-0.89%)
Apr 07, 2004	6.048	6.048	5.886	6.016	569,751	-0.04(-0.73%)
Apr 06, 2004	6.002	6.077	6.002	6.060	554,514	+0.04(+0.62%)
Apr 05, 2004	5.967	6.043	5.930	6.023	571,408	+0.06(+0.93%)
Apr 02, 2004	6.013	6.018	5.915	5.967	418,701	-0.05(-0.75%)