Eagle Materials Inc (NY: EXP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2005	33.93	34.93	33.91	34.69	2,147,501	+0.82(+2.42%)
Nov 29, 2005	33.51	34.90	33.51	33.87	2,222,032	+0.40(+1.20%)
Nov 28, 2005	34.41	34.41	33.45	33.47	2,836,172	-0.97(-2.81%)
Nov 25, 2005	34.58	34.66	34.43	34.43	824,815	-0.43(-1.23%)
Nov 23, 2005	35.41	35.85	34.78	34.86	1,546,280	-0.55(-1.54%)
Nov 22, 2005	35.07	35.62	34.57	35.41	1,352,498	+0.34(+0.96%)
Nov 21, 2005	34.97	35.23	34.49	35.07	1,634,724	+0.02(+0.06%)
Nov 18, 2005	34.72	35.12	34.28	35.05	4,102,214	+1.15(+3.38%)
Nov 17, 2005	33.12	33.99	32.81	33.90	2,285,632	+1.24(+3.79%)
Nov 16, 2005	32.56	32.72	31.70	32.66	1,483,673	+0.11(+0.32%)
Nov 15, 2005	33.37	33.45	32.53	32.56	1,057,353	-0.65(-1.95%)
Nov 14, 2005	33.57	33.65	33.03	33.21	1,029,528	-0.06(-0.18%)
Nov 11, 2005	33.19	33.36	33.04	33.27	979,840	+0.08(+0.24%)
Nov 10, 2005	32.66	33.34	32.13	33.19	1,887,137	+0.64(+1.96%)
Nov 09, 2005	32.79	33.23	32.33	32.55	3,532,793	-0.24(-0.73%)
Nov 08, 2005	33.51	33.51	32.69	32.79	4,613,997	-1.69(-4.91%)
Nov 07, 2005	35.06	35.32	34.03	34.48	2,041,169	-0.64(-1.83%)
Nov 04, 2005	34.89	35.18	34.28	35.13	2,144,520	+0.24(+0.67%)
Nov 03, 2005	35.37	35.82	34.66	34.89	2,902,753	-0.17(-0.49%)
Nov 02, 2005	31.85	35.62	31.85	35.06	6,822,117	+3.38(+10.67%)
Nov 01, 2005	32.23	32.23	31.40	31.68	2,946,479	-0.46(-1.45%)
Oct 31, 2005	31.15	32.41	31.15	32.15	1,838,443	+1.07(+3.44%)
Oct 28, 2005	30.94	31.24	30.51	31.08	2,255,820	+0.35(+1.15%)
Oct 27, 2005	32.35	32.35	30.49	30.73	2,185,263	-1.61(-4.97%)
Oct 26, 2005	32.76	33.23	32.32	32.33	1,064,309	-0.43(-1.30%)
Oct 25, 2005	33.33	33.51	32.15	32.76	1,364,423	-0.57(-1.71%)
Oct 24, 2005	32.30	33.38	32.28	33.33	1,988,500	+1.13(+3.51%)
Oct 21, 2005	31.64	32.60	31.64	32.20	2,111,726	+0.69(+2.17%)
Oct 20, 2005	32.63	33.04	31.23	31.51	2,890,828	-0.86(-2.65%)
Oct 19, 2005	31.24	32.41	30.30	32.37	3,233,673	+1.13(+3.61%)
Oct 18, 2005	31.96	32.08	31.14	31.24	2,228,989	-0.69(-2.16%)
Oct 17, 2005	32.11	32.35	31.49	31.93	1,351,504	-0.10(-0.30%)
Oct 14, 2005	32.21	32.21	31.09	32.03	2,911,697	+0.57(+1.81%)
Oct 13, 2005	31.43	31.85	30.69	31.46	2,921,635	-0.52(-1.61%)
Oct 12, 2005	32.98	33.03	31.40	31.98	3,172,061	-0.98(-2.99%)
Oct 11, 2005	33.51	33.75	32.88	32.96	2,399,914	-0.08(-0.23%)
Oct 10, 2005	34.32	34.32	32.98	33.04	2,731,828	-1.30(-3.77%)
Oct 07, 2005	34.10	34.47	33.60	34.33	2,057,069	+0.34(+0.99%)
Oct 06, 2005	34.60	34.97	33.52	34.00	3,026,973	-0.99(-2.84%)
Oct 05, 2005	36.34	36.34	34.60	34.99	2,048,125	-1.24(-3.42%)
Oct 04, 2005	37.71	37.71	36.20	36.23	1,628,761	-1.26(-3.37%)
Oct 03, 2005	37.13	38.09	36.93	37.49	2,592,702	+0.85(+2.33%)
Sep 30, 2005	35.67	37.28	35.63	36.64	2,830,209	+1.03(+2.90%)
Sep 29, 2005	34.97	35.64	34.48	35.61	2,231,970	+0.64(+1.83%)
Sep 28, 2005	35.74	35.81	34.96	34.97	1,891,112	-1.02(-2.83%)
Sep 27, 2005	35.41	36.30	35.32	35.98	2,435,689	+0.51(+1.45%)
Sep 26, 2005	35.31	35.53	34.62	35.47	2,413,827	+0.85(+2.46%)
Sep 23, 2005	35.40	35.40	34.55	34.62	3,523,849	-0.61(-1.73%)
Sep 22, 2005	35.09	35.41	34.94	35.23	4,160,845	+0.14(+0.41%)
Sep 21, 2005	35.38	35.58	35.04	35.09	2,280,664	-0.36(-1.01%)
Sep 20, 2005	36.06	36.29	35.09	35.44	2,260,789	-0.62(-1.72%)
Sep 19, 2005	36.43	36.59	35.73	36.07	1,367,404	-0.24(-0.67%)
Sep 16, 2005	35.88	36.38	35.85	36.31	2,795,428	+0.72(+2.01%)
Sep 15, 2005	35.07	35.93	35.07	35.60	1,829,500	+0.11(+0.32%)
Sep 14, 2005	35.62	35.84	35.03	35.48	1,126,916	-0.14(-0.39%)
Sep 13, 2005	36.09	36.09	35.35	35.62	1,184,554	-0.47(-1.30%)
Sep 12, 2005	36.45	36.47	35.89	36.09	1,581,061	-0.28(-0.77%)
Sep 09, 2005	34.72	36.44	34.72	36.37	2,680,153	+1.76(+5.09%)
Sep 08, 2005	35.67	35.67	34.43	34.61	2,778,534	-1.06(-2.98%)
Sep 07, 2005	36.16	36.38	35.50	35.67	2,595,684	-0.49(-1.36%)
Sep 06, 2005	34.72	36.16	34.63	36.16	4,417,234	+1.99(+5.82%)
Sep 02, 2005	34.57	34.57	33.06	34.17	2,073,963	-0.01(-0.03%)