Eagle Materials Inc (NY: EXP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2008	31.27	34.63	30.97	34.14	2,687,944	+2.87(+9.18%)
Jan 30, 2008	31.39	31.97	30.96	31.27	861,713	-0.43(-1.34%)
Jan 29, 2008	30.62	32.27	30.62	31.70	1,575,540	+1.02(+3.34%)
Jan 28, 2008	29.99	30.86	29.24	30.67	1,252,681	+0.43(+1.41%)
Jan 25, 2008	32.09	32.41	30.24	30.25	1,349,577	-1.69(-5.30%)
Jan 24, 2008	30.79	32.30	30.41	31.94	1,388,542	+1.14(+3.70%)
Jan 23, 2008	27.08	31.05	27.08	30.80	1,231,905	+2.65(+9.43%)
Jan 22, 2008	25.55	28.60	25.55	28.15	1,073,687	+1.48(+5.53%)
Jan 21, 2008	26.64	27.57	26.29	26.67	0	+0.00(+0.00%)
Jan 18, 2008	26.64	27.57	26.29	26.67	1,047,803	+0.36(+1.38%)
Jan 17, 2008	27.66	27.94	26.21	26.31	1,170,447	-1.36(-4.91%)
Jan 16, 2008	27.32	28.17	27.22	27.67	1,130,725	+0.04(+0.13%)
Jan 15, 2008	27.58	28.19	27.36	27.63	1,226,070	-0.23(-0.81%)
Jan 14, 2008	28.00	28.12	27.16	27.86	999,053	-0.07(-0.26%)
Jan 11, 2008	28.68	28.79	27.66	27.93	1,021,136	-0.86(-2.99%)
Jan 10, 2008	28.02	29.23	27.71	28.79	1,033,393	+0.83(+2.98%)
Jan 09, 2008	27.34	28.27	27.29	27.96	1,116,426	+0.34(+1.25%)
Jan 08, 2008	29.14	29.81	27.60	27.61	860,919	-1.74(-5.92%)
Jan 07, 2008	30.93	31.02	28.99	29.35	1,396,333	-1.41(-4.59%)
Jan 04, 2008	31.78	31.78	30.76	30.77	908,881	-1.26(-3.93%)
Jan 03, 2008	32.56	32.75	31.77	32.02	787,604	-0.38(-1.17%)
Jan 02, 2008	32.27	32.93	32.05	32.40	584,547	+0.27(+0.85%)
Jan 01, 2008	32.00	32.38	31.88	32.13	299,644	+0.00(+0.00%)
Dec 31, 2007	32.00	32.38	31.88	32.13	299,644	+0.12(+0.37%)
Dec 28, 2007	32.26	32.55	31.79	32.02	455,691	-0.12(-0.37%)
Dec 27, 2007	32.60	32.78	32.05	32.13	375,417	-0.63(-1.93%)
Dec 26, 2007	32.80	33.24	32.60	32.77	375,528	-0.34(-1.01%)
Dec 24, 2007	32.72	33.11	32.72	33.10	232,229	+0.21(+0.63%)
Dec 21, 2007	33.28	33.28	32.68	32.89	545,128	-0.02(-0.05%)
Dec 20, 2007	32.41	32.91	32.22	32.91	461,764	+0.58(+1.79%)
Dec 19, 2007	32.59	32.78	32.15	32.33	712,631	-0.44(-1.35%)
Dec 18, 2007	32.60	32.90	32.34	32.78	955,328	+0.19(+0.58%)
Dec 17, 2007	32.78	32.85	32.18	32.59	1,042,668	-0.44(-1.34%)
Dec 14, 2007	33.93	34.03	33.02	33.03	684,420	-1.20(-3.49%)
Dec 13, 2007	34.22	34.67	33.84	34.22	510,477	-0.26(-0.76%)
Dec 12, 2007	35.79	36.07	34.22	34.49	494,760	-0.05(-0.13%)
Dec 11, 2007	36.18	36.95	34.38	34.53	1,002,721	-1.74(-4.79%)
Dec 10, 2007	36.43	36.86	36.05	36.27	754,003	-0.41(-1.11%)
Dec 07, 2007	37.38	37.38	36.39	36.68	1,722,285	-0.19(-0.52%)
Dec 06, 2007	35.88	37.22	35.88	36.87	811,565	+0.95(+2.65%)
Dec 05, 2007	35.10	35.93	34.81	35.92	1,483,342	+1.07(+3.07%)
Dec 04, 2007	34.37	35.53	34.05	34.85	1,650,955	-0.06(-0.18%)
Dec 03, 2007	35.32	35.81	34.75	34.91	1,043,474	-0.40(-1.13%)
Nov 30, 2007	34.13	35.38	34.06	35.31	1,735,535	+1.45(+4.28%)
Nov 29, 2007	33.54	34.41	32.95	33.86	2,160,199	-0.01(-0.03%)
Nov 28, 2007	31.99	34.02	31.99	33.87	1,536,948	+1.97(+6.16%)
Nov 27, 2007	31.97	32.07	31.27	31.91	803,048	+0.28(+0.89%)
Nov 26, 2007	31.25	32.27	31.25	31.63	695,958	+0.17(+0.55%)
Nov 23, 2007	30.85	31.60	30.72	31.45	300,334	+0.71(+2.30%)
Nov 21, 2007	31.33	31.52	30.62	30.75	1,386,716	-0.77(-2.44%)
Nov 20, 2007	31.98	32.40	31.14	31.52	673,543	-0.29(-0.91%)
Nov 19, 2007	33.06	33.06	31.78	31.81	972,442	-1.69(-5.06%)
Nov 16, 2007	34.18	34.68	33.36	33.50	961,069	-0.69(-2.01%)
Nov 15, 2007	33.98	34.92	33.84	34.19	609,722	-0.01(-0.03%)
Nov 14, 2007	34.73	35.00	34.07	34.20	603,870	-0.28(-0.81%)
Nov 13, 2007	33.78	34.55	33.78	34.48	428,879	+0.84(+2.50%)
Nov 12, 2007	34.03	34.10	33.38	33.64	815,981	-0.09(-0.27%)
Nov 09, 2007	32.98	34.07	32.82	33.73	680,170	+0.04(+0.11%)
Nov 08, 2007	33.18	33.85	32.60	33.69	807,369	+0.43(+1.28%)
Nov 07, 2007	33.72	34.51	33.14	33.26	794,656	-1.18(-3.42%)
Nov 06, 2007	34.22	34.57	33.86	34.44	590,179	+0.29(+0.85%)
Nov 05, 2007	34.12	34.79	33.94	34.15	811,900	-0.45(-1.31%)
Nov 02, 2007	34.76	34.92	33.76	34.61	965,707	-0.24(-0.68%)