Eagle Materials Inc (NY: EXP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2006	49.86	49.90	48.53	49.02	922,092	-0.83(-1.67%)
Feb 27, 2006	49.45	50.06	48.91	49.86	2,077,275	+33.30(+201.06%)
Feb 24, 2006	16.56	16.62	16.45	16.56	831,771	-0.00(-0.01%)
Feb 23, 2006	16.50	16.94	16.32	16.56	837,071	+0.09(+0.55%)
Feb 22, 2006	16.53	16.74	16.36	16.47	1,183,891	-0.06(-0.37%)
Feb 21, 2006	16.47	16.61	16.30	16.53	917,234	+0.17(+1.03%)
Feb 17, 2006	16.37	16.43	16.23	16.36	1,287,241	-32.68(-66.63%)
Feb 16, 2006	48.91	49.44	48.71	49.04	3,208,829	+0.41(+0.84%)
Feb 15, 2006	48.24	49.22	47.70	48.63	4,105,195	+0.20(+0.41%)
Feb 14, 2006	47.18	48.74	46.32	48.44	4,872,373	+1.18(+2.49%)
Feb 13, 2006	47.37	47.66	46.81	47.26	3,485,093	-0.11(-0.24%)
Feb 10, 2006	47.98	47.98	46.79	47.37	4,945,911	-0.69(-1.43%)
Feb 09, 2006	48.60	49.05	47.83	48.06	5,531,231	+0.34(+0.71%)
Feb 08, 2006	47.28	47.86	46.82	47.72	4,948,892	+0.44(+0.93%)
Feb 07, 2006	47.62	47.70	46.84	47.28	5,001,561	-0.47(-0.99%)
Feb 06, 2006	48.53	48.85	46.73	47.75	5,529,244	+0.45(+0.95%)
Feb 03, 2006	45.67	47.65	45.41	47.30	4,913,117	+1.63(+3.57%)
Feb 02, 2006	47.52	47.70	45.37	45.67	5,465,644	-2.45(-5.09%)
Feb 01, 2006	49.21	49.46	48.00	48.12	3,699,744	-1.05(-2.14%)
Jan 31, 2006	50.41	50.72	48.73	49.17	6,911,555	-2.27(-4.41%)
Jan 30, 2006	49.85	51.73	49.67	51.44	4,477,853	+2.08(+4.21%)
Jan 27, 2006	49.51	52.14	48.75	49.36	10,876,631	+0.04(+0.09%)
Jan 26, 2006	45.28	50.26	44.24	49.32	19,502,410	+10.38(+26.67%)
Jan 25, 2006	39.24	39.29	37.94	38.93	3,108,460	-0.31(-0.78%)
Jan 24, 2006	37.96	39.43	37.77	39.24	6,615,416	+2.87(+7.90%)
Jan 23, 2006	35.59	36.46	35.57	36.37	1,698,324	+0.85(+2.41%)
Jan 20, 2006	35.88	36.04	35.44	35.51	1,712,237	-0.31(-0.86%)
Jan 19, 2006	36.42	36.42	35.37	35.82	3,382,736	-0.59(-1.63%)
Jan 18, 2006	36.14	36.86	36.12	36.42	1,579,074	+0.12(+0.33%)
Jan 17, 2006	36.62	36.90	36.11	36.30	1,423,054	-0.53(-1.45%)
Jan 13, 2006	36.75	36.96	36.57	36.83	1,045,428	-0.02(-0.04%)
Jan 12, 2006	37.36	37.56	36.65	36.85	2,227,995	-0.66(-1.77%)
Jan 11, 2006	38.23	38.23	37.29	37.51	2,434,696	-0.72(-1.89%)
Jan 10, 2006	37.66	38.37	37.66	38.23	1,043,441	+0.05(+0.12%)
Jan 09, 2006	37.22	38.37	37.21	38.19	1,535,349	+0.66(+1.76%)
Jan 06, 2006	37.54	37.65	37.28	37.52	2,476,433	-0.02(-0.04%)
Jan 05, 2006	37.51	37.87	37.51	37.54	1,266,041	+0.03(+0.09%)
Jan 04, 2006	37.44	37.54	37.20	37.51	1,602,924	+0.07(+0.19%)
Jan 03, 2006	37.18	37.55	36.72	37.43	2,348,239	+0.50(+1.34%)
Dec 30, 2005	37.18	37.31	36.77	36.94	2,086,882	-0.46(-1.23%)
Dec 29, 2005	37.10	37.52	36.86	37.40	1,499,573	+0.25(+0.68%)
Dec 28, 2005	36.98	37.28	36.83	37.14	1,540,317	+0.17(+0.45%)
Dec 27, 2005	36.83	37.36	36.82	36.98	1,707,268	+0.05(+0.15%)
Dec 23, 2005	36.61	37.02	36.51	36.92	1,071,266	+0.35(+0.96%)
Dec 22, 2005	36.44	36.63	36.38	36.57	543,583	+0.11(+0.29%)
Dec 21, 2005	36.13	36.69	36.06	36.47	1,081,203	+0.64(+1.79%)
Dec 20, 2005	35.74	36.49	35.41	35.82	1,220,329	-0.15(-0.41%)
Dec 19, 2005	36.38	36.40	35.92	35.97	1,528,392	-0.61(-1.67%)
Dec 16, 2005	36.72	37.21	36.54	36.59	2,192,220	-0.05(-0.12%)
Dec 15, 2005	37.69	37.69	36.53	36.63	1,973,594	-1.07(-2.83%)
Dec 14, 2005	37.02	38.09	36.94	37.70	2,502,271	+0.60(+1.63%)
Dec 13, 2005	36.73	37.21	36.59	37.10	1,873,225	+0.30(+0.80%)
Dec 12, 2005	36.08	37.00	36.04	36.80	1,804,656	+0.64(+1.76%)
Dec 09, 2005	35.92	36.27	35.64	36.16	963,940	-0.08(-0.21%)
Dec 08, 2005	35.43	36.68	35.19	36.24	2,037,194	+0.73(+2.07%)
Dec 07, 2005	35.90	36.20	35.32	35.50	1,739,068	-0.57(-1.58%)
Dec 06, 2005	35.29	36.46	35.26	36.08	2,312,464	+0.21(+0.57%)
Dec 05, 2005	35.83	35.97	35.42	35.87	1,435,973	-0.54(-1.48%)
Dec 02, 2005	36.20	36.51	36.02	36.41	2,292,589	+0.31(+0.85%)