Eagle Materials Inc (NY: EXP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2005	32.03	34.42	32.00	34.01	5,565,658	+2.28(+7.18%)
Aug 30, 2005	31.35	31.84	31.32	31.73	1,257,018	+0.58(+1.87%)
Aug 29, 2005	30.19	31.22	30.02	31.14	1,427,932	+0.82(+2.72%)
Aug 26, 2005	31.17	31.17	30.32	30.32	1,559,099	-0.92(-2.95%)
Aug 25, 2005	31.52	31.58	31.11	31.24	766,135	-0.04(-0.12%)
Aug 24, 2005	31.01	31.84	30.58	31.28	1,324,589	+0.02(+0.07%)
Aug 23, 2005	31.68	31.69	30.81	31.26	1,493,516	-0.32(-1.00%)
Aug 22, 2005	31.64	31.72	31.26	31.57	1,029,463	-0.20(-0.64%)
Aug 19, 2005	31.32	31.81	31.18	31.78	1,689,273	+0.53(+1.69%)
Aug 18, 2005	31.86	31.86	31.15	31.25	1,326,576	-0.61(-1.92%)
Aug 17, 2005	31.97	32.24	31.71	31.86	843,642	-0.18(-0.57%)
Aug 16, 2005	32.42	32.45	31.89	32.04	1,198,390	-0.37(-1.15%)
Aug 15, 2005	32.52	32.61	32.14	32.42	901,276	+0.03(+0.09%)
Aug 12, 2005	32.23	32.58	31.66	32.39	1,259,005	+0.16(+0.49%)
Aug 11, 2005	32.14	32.33	31.91	32.23	904,258	+0.09(+0.28%)
Aug 10, 2005	31.70	32.43	31.68	32.14	1,832,364	+0.60(+1.90%)
Aug 09, 2005	31.25	31.85	31.25	31.54	1,858,200	+0.44(+1.41%)
Aug 08, 2005	31.77	31.79	31.08	31.10	2,094,698	-0.67(-2.11%)
Aug 05, 2005	32.61	32.65	31.09	31.77	2,141,402	-0.84(-2.57%)
Aug 04, 2005	32.42	32.80	32.29	32.61	1,645,550	+0.04(+0.11%)
Aug 03, 2005	32.67	32.68	32.32	32.58	1,138,768	-0.09(-0.28%)
Aug 02, 2005	33.81	33.83	32.54	32.67	3,660,754	+0.94(+2.96%)
Aug 01, 2005	31.01	31.81	30.95	31.73	3,318,925	+0.72(+2.33%)
Jul 29, 2005	31.03	31.10	30.73	31.01	1,194,415	-0.04(-0.13%)
Jul 28, 2005	30.02	31.07	30.02	31.04	2,079,793	+1.08(+3.60%)
Jul 27, 2005	29.97	30.05	29.58	29.97	697,570	+0.06(+0.19%)
Jul 26, 2005	29.61	29.97	29.28	29.91	734,337	+0.30(+1.00%)
Jul 25, 2005	29.92	30.06	29.60	29.61	928,106	-0.28(-0.94%)
Jul 22, 2005	29.62	30.02	29.62	29.89	1,639,588	+0.31(+1.05%)
Jul 21, 2005	29.81	29.90	29.27	29.58	1,080,141	-0.30(-1.02%)
Jul 20, 2005	29.22	29.92	29.10	29.89	538,580	+0.72(+2.48%)
Jul 19, 2005	28.87	29.27	28.87	29.16	539,573	+0.33(+1.13%)
Jul 18, 2005	28.39	29.09	28.27	28.84	1,105,977	+0.15(+0.53%)
Jul 15, 2005	28.68	28.81	28.56	28.69	1,186,466	+0.01(+0.03%)
Jul 14, 2005	28.98	29.13	28.54	28.68	1,296,765	-0.30(-1.02%)
Jul 13, 2005	29.16	29.29	28.89	28.97	1,005,614	-0.16(-0.54%)
Jul 12, 2005	29.56	29.57	29.06	29.13	1,616,733	-0.46(-1.54%)
Jul 11, 2005	29.55	29.86	29.55	29.59	803,895	+0.04(+0.14%)
Jul 08, 2005	28.89	29.58	28.88	29.54	911,213	+0.58(+1.99%)
Jul 07, 2005	28.56	29.06	28.33	28.97	1,204,352	+0.25(+0.88%)
Jul 06, 2005	28.98	29.04	28.67	28.71	767,128	-0.32(-1.10%)
Jul 05, 2005	28.23	29.03	28.17	29.03	1,166,592	+0.81(+2.86%)
Jul 01, 2005	27.95	28.36	27.88	28.23	673,721	+0.27(+0.98%)
Jun 30, 2005	28.29	28.62	27.95	27.95	1,201,371	-0.27(-0.97%)
Jun 29, 2005	28.53	28.66	28.03	28.23	875,441	-0.16(-0.57%)
Jun 28, 2005	27.75	28.39	27.72	28.39	1,067,223	+0.77(+2.79%)
Jun 27, 2005	27.09	27.80	26.73	27.62	1,139,762	+0.58(+2.14%)
Jun 24, 2005	27.47	27.55	26.99	27.04	1,574,998	-0.40(-1.47%)
Jun 23, 2005	28.29	28.29	27.44	27.45	1,236,150	-0.75(-2.67%)
Jun 22, 2005	28.21	28.48	27.96	28.20	1,422,964	+0.05(+0.18%)
Jun 21, 2005	28.20	28.42	28.14	28.15	1,104,983	-0.14(-0.51%)
Jun 20, 2005	28.61	28.65	28.17	28.29	1,383,216	-0.39(-1.36%)
Jun 17, 2005	28.65	28.68	28.40	28.68	1,709,147	+0.09(+0.32%)
Jun 16, 2005	28.35	28.73	28.26	28.59	944,005	+0.30(+1.06%)
Jun 15, 2005	28.11	28.36	28.02	28.29	1,420,976	+0.31(+1.10%)
Jun 14, 2005	27.43	28.03	27.33	27.98	1,716,102	+0.53(+1.91%)
Jun 13, 2005	27.11	27.48	27.11	27.46	1,446,812	+0.35(+1.28%)
Jun 10, 2005	27.31	27.31	27.08	27.11	1,356,387	-0.20(-0.72%)
Jun 09, 2005	26.80	27.31	26.66	27.31	1,558,106	+0.58(+2.17%)
Jun 08, 2005	26.61	27.01	26.61	26.73	862,523	+0.11(+0.40%)
Jun 07, 2005	26.57	27.05	26.57	26.62	1,568,043	+0.05(+0.20%)
Jun 06, 2005	26.60	26.66	26.48	26.57	1,930,740	-0.02(-0.08%)
Jun 03, 2005	26.77	26.85	26.55	26.59	873,453	-0.15(-0.55%)
Jun 02, 2005	26.93	26.93	26.66	26.74	1,602,822	-0.21(-0.77%)