Eagle Materials Inc (NY: EXP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2008	19.66	20.34	19.48	20.26	1,291,592	+0.91(+4.68%)
Sep 29, 2008	21.85	22.08	18.52	19.36	1,754,758	-2.62(-11.91%)
Sep 26, 2008	23.55	23.55	21.78	21.97	0	-1.97(-8.25%)
Sep 25, 2008	23.47	24.36	22.39	23.95	1,495,798	+0.42(+1.77%)
Sep 24, 2008	23.84	24.54	23.39	23.53	731,041	-0.12(-0.50%)
Sep 23, 2008	24.19	24.54	23.46	23.65	622,171	-0.43(-1.77%)
Sep 22, 2008	28.08	28.08	23.89	24.07	1,083,022	-1.26(-4.97%)
Sep 19, 2008	26.71	27.17	22.10	25.33	0	+0.47(+1.89%)
Sep 18, 2008	24.43	25.19	23.41	24.86	2,179,337	+1.23(+5.21%)
Sep 17, 2008	23.97	24.38	23.49	23.63	1,234,073	-1.07(-4.33%)
Sep 16, 2008	23.43	24.80	23.07	24.70	1,533,983	+0.42(+1.72%)
Sep 15, 2008	25.36	25.73	24.05	24.28	1,106,984	-1.44(-5.60%)
Sep 12, 2008	25.24	26.14	25.11	25.72	1,112,002	+0.07(+0.28%)
Sep 11, 2008	25.54	26.58	25.17	25.65	1,192,824	-0.34(-1.32%)
Sep 10, 2008	25.96	26.27	25.15	25.99	770,878	+0.30(+1.16%)
Sep 09, 2008	26.75	26.97	25.44	25.70	1,248,535	-1.02(-3.83%)
Sep 08, 2008	27.44	27.76	26.06	26.72	1,294,906	+0.76(+2.93%)
Sep 05, 2008	26.01	26.56	24.91	25.96	0	-0.27(-1.04%)
Sep 04, 2008	27.16	27.51	25.68	26.23	1,467,280	-1.28(-4.64%)
Sep 03, 2008	27.68	28.65	27.13	27.51	1,348,667	-0.34(-1.20%)
Sep 02, 2008	27.90	29.42	27.23	27.84	1,548,173	+0.19(+0.69%)
Aug 29, 2008	26.75	27.87	26.49	27.65	1,248,303	+1.37(+5.20%)
Aug 28, 2008	26.11	26.90	26.11	26.28	747,591	+0.20(+0.76%)
Aug 27, 2008	24.43	26.38	24.31	26.08	890,014	+1.71(+7.02%)
Aug 26, 2008	24.22	24.74	23.93	24.37	509,137	+0.10(+0.41%)
Aug 25, 2008	24.72	25.01	24.18	24.27	541,754	-0.53(-2.15%)
Aug 22, 2008	24.43	25.00	23.96	24.81	556,424	+0.59(+2.43%)
Aug 21, 2008	24.00	24.59	23.77	24.22	989,857	-0.35(-1.44%)
Aug 20, 2008	22.24	25.23	22.05	24.57	2,668,200	+2.59(+11.78%)
Aug 19, 2008	21.94	22.16	21.56	21.98	804,140	-0.26(-1.18%)
Aug 18, 2008	23.32	23.33	22.07	22.24	582,967	-0.96(-4.14%)
Aug 15, 2008	22.77	23.67	22.77	23.20	0	+0.33(+1.42%)
Aug 14, 2008	22.37	23.18	22.37	22.88	653,586	+0.33(+1.45%)
Aug 13, 2008	23.00	23.27	22.29	22.55	980,879	-0.43(-1.85%)
Aug 12, 2008	23.10	23.24	22.64	22.98	422,450	-0.27(-1.17%)
Aug 11, 2008	23.06	23.79	22.88	23.25	1,280,634	+0.23(+0.98%)
Aug 08, 2008	22.09	23.20	21.90	23.02	585,910	+1.02(+4.65%)
Aug 07, 2008	22.53	22.66	21.83	22.00	626,873	-0.84(-3.69%)
Aug 06, 2008	22.51	23.05	21.85	22.84	572,970	+0.11(+0.48%)
Aug 05, 2008	22.14	22.76	22.01	22.73	647,292	+0.81(+3.68%)
Aug 04, 2008	22.19	22.51	21.75	21.93	867,325	-0.43(-1.90%)
Aug 01, 2008	22.75	22.89	21.82	22.35	1,010,199	-0.12(-0.52%)
Jul 31, 2008	22.64	22.90	22.18	22.47	774,036	-0.19(-0.84%)
Jul 30, 2008	22.44	23.11	22.10	22.66	1,010,621	+0.29(+1.30%)
Jul 29, 2008	22.37	22.67	21.57	22.37	845,296	+0.78(+3.61%)
Jul 28, 2008	22.15	22.50	21.54	21.59	1,088,422	-0.43(-1.97%)
Jul 25, 2008	22.02	22.70	21.56	22.03	1,231,143	+0.30(+1.38%)
Jul 24, 2008	23.22	23.24	21.48	21.73	1,488,504	-1.37(-5.92%)
Jul 23, 2008	21.18	23.33	21.13	23.10	3,038,807	+1.76(+8.23%)
Jul 22, 2008	20.10	21.66	19.51	21.34	2,464,282	+0.02(+0.08%)
Jul 21, 2008	21.51	22.05	20.68	21.32	886,924	+0.05(+0.21%)
Jul 18, 2008	27.16	21.28	20.94	21.28	680,035	-0.12(-0.55%)
Jul 17, 2008	19.39	21.77	19.39	21.39	1,647,113	+2.05(+10.58%)
Jul 16, 2008	18.70	19.53	18.46	19.35	971,408	+0.58(+3.09%)
Jul 15, 2008	18.58	19.14	17.90	18.77	1,388,141	-0.04(-0.19%)
Jul 14, 2008	19.81	19.97	18.77	18.80	1,194,914	-0.62(-3.17%)
Jul 11, 2008	19.55	19.93	19.11	19.42	996,996	-0.50(-2.50%)
Jul 10, 2008	20.44	20.92	19.67	19.92	1,156,553	-0.82(-3.93%)
Jul 09, 2008	21.74	21.96	20.66	20.73	1,851,344	-0.15(-0.74%)
Jul 08, 2008	19.79	20.95	19.10	20.89	1,392,115	+0.97(+4.87%)
Jul 07, 2008	21.37	21.37	19.61	19.92	1,209,125	-1.28(-6.03%)
Jul 04, 2008	20.97	21.32	20.70	21.19	1,036,638	+0.00(+0.00%)
Jul 03, 2008	20.97	21.32	20.70	21.19	1,036,638	+0.39(+1.87%)
Jul 02, 2008	22.27	22.37	20.79	20.80	1,464,500	-1.47(-6.59%)