Martin Marietta Materials (NY: MLM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2005	67.07	68.76	66.40	66.79	624,922	+0.74(+1.11%)
Oct 28, 2005	63.87	66.21	63.82	66.05	1,141,379	+2.18(+3.42%)
Oct 27, 2005	64.58	64.58	62.56	63.87	766,000	-1.23(-1.89%)
Oct 26, 2005	66.27	66.89	65.05	65.09	561,000	-1.22(-1.84%)
Oct 25, 2005	66.84	66.99	65.85	66.31	606,136	-0.52(-0.79%)
Oct 24, 2005	65.29	66.95	64.50	66.84	455,606	+2.23(+3.45%)
Oct 21, 2005	64.15	65.92	63.65	64.61	542,568	+0.72(+1.13%)
Oct 20, 2005	65.17	66.43	63.34	63.89	714,602	-2.54(-3.82%)
Oct 19, 2005	64.34	66.62	64.07	66.43	741,541	+1.92(+2.98%)
Oct 18, 2005	64.66	65.25	63.69	64.51	1,117,275	+1.96(+3.14%)
Oct 17, 2005	62.12	63.20	62.12	62.54	500,387	+0.42(+0.68%)
Oct 14, 2005	61.70	62.36	61.06	62.12	476,992	+0.91(+1.49%)
Oct 13, 2005	61.19	62.10	60.51	61.21	453,597	-0.48(-0.78%)
Oct 12, 2005	62.43	62.48	60.45	61.69	824,486	-0.74(-1.18%)
Oct 11, 2005	62.88	63.94	62.34	62.43	473,211	-0.63(-1.01%)
Oct 10, 2005	64.08	64.08	62.78	63.06	350,684	-0.84(-1.31%)
Oct 07, 2005	63.94	65.01	63.90	63.90	627,167	-0.03(-0.05%)
Oct 06, 2005	65.17	65.17	63.70	63.93	718,619	-1.29(-1.97%)
Oct 05, 2005	66.14	66.15	63.71	65.22	1,175,998	-1.57(-2.34%)
Oct 04, 2005	68.55	68.68	66.79	66.79	843,982	-0.86(-1.28%)
Oct 03, 2005	66.62	69.18	66.62	67.65	874,112	+1.24(+1.87%)
Sep 30, 2005	65.04	66.90	64.99	66.40	642,291	+1.32(+2.03%)
Sep 29, 2005	63.78	65.09	63.54	65.08	312,166	+1.52(+2.38%)
Sep 28, 2005	64.03	64.32	63.47	63.57	667,931	-0.25(-0.38%)
Sep 27, 2005	63.14	64.23	63.12	63.81	593,729	+0.85(+1.36%)
Sep 26, 2005	61.44	63.56	61.44	62.96	556,865	+2.22(+3.65%)
Sep 23, 2005	60.74	61.43	60.74	60.74	452,770	-0.41(-0.68%)
Sep 22, 2005	60.60	61.79	60.60	61.16	455,251	+0.85(+1.40%)
Sep 21, 2005	59.52	61.52	59.42	60.31	792,112	+0.79(+1.32%)
Sep 20, 2005	60.45	61.92	59.12	59.52	359,309	-0.74(-1.24%)
Sep 19, 2005	60.57	61.22	59.70	60.27	366,044	-0.25(-0.41%)
Sep 16, 2005	60.30	60.73	60.24	60.51	669,467	+0.35(+0.58%)
Sep 15, 2005	59.81	60.43	59.74	60.17	201,809	+0.36(+0.59%)
Sep 14, 2005	60.01	60.95	59.62	59.81	372,306	-0.41(-0.69%)
Sep 13, 2005	60.47	60.51	59.69	60.23	209,607	-0.33(-0.55%)
Sep 12, 2005	60.73	61.13	60.45	60.56	401,136	+0.04(+0.07%)
Sep 09, 2005	60.13	61.00	60.13	60.51	774,625	+0.17(+0.28%)
Sep 08, 2005	60.84	61.00	59.42	60.34	305,667	-0.80(-1.30%)
Sep 07, 2005	61.60	61.66	60.95	61.14	292,670	-0.56(-0.91%)
Sep 06, 2005	60.75	61.95	60.73	61.70	1,063,042	+1.79(+3.00%)
Sep 02, 2005	60.80	61.12	59.52	59.90	484,672	-0.98(-1.61%)
Sep 01, 2005	61.02	61.57	60.34	60.89	1,207,900	-0.32(-0.53%)
Aug 31, 2005	56.24	62.38	56.24	61.21	1,545,233	+4.97(+8.83%)
Aug 30, 2005	55.81	56.48	55.68	56.24	526,853	+0.26(+0.47%)
Aug 29, 2005	55.93	56.79	55.47	55.98	299,759	+0.05(+0.09%)
Aug 26, 2005	56.39	56.41	55.03	55.93	518,464	-0.47(-0.83%)
Aug 25, 2005	56.77	57.14	56.24	56.39	263,013	+0.04(+0.08%)
Aug 24, 2005	56.98	57.39	56.26	56.35	345,367	-0.63(-1.10%)
Aug 23, 2005	56.87	57.42	56.59	56.98	480,064	+0.24(+0.42%)
Aug 22, 2005	57.04	57.58	55.88	56.74	694,752	-0.29(-0.50%)
Aug 19, 2005	57.55	57.73	56.93	57.03	435,401	-0.52(-0.91%)
Aug 18, 2005	58.41	58.46	57.43	57.55	352,693	-1.07(-1.83%)
Aug 17, 2005	59.16	59.16	58.42	58.63	248,598	-0.19(-0.33%)
Aug 16, 2005	59.46	59.97	58.56	58.82	306,140	-0.63(-1.07%)
Aug 15, 2005	59.67	59.97	59.13	59.46	306,140	+0.00(+0.00%)
Aug 12, 2005	59.49	59.68	58.76	59.46	297,514	-0.03(-0.06%)
Aug 11, 2005	59.49	59.97	59.20	59.49	272,820	+0.25(+0.43%)
Aug 10, 2005	60.05	60.05	58.75	59.24	483,018	+0.34(+0.57%)
Aug 09, 2005	58.27	58.97	58.27	58.90	365,453	+0.63(+1.07%)
Aug 08, 2005	58.61	58.88	57.56	58.27	437,646	-0.28(-0.48%)
Aug 05, 2005	58.95	59.56	57.79	58.55	553,084	-1.54(-2.56%)
Aug 04, 2005	60.71	60.84	59.83	60.09	234,419	-0.53(-0.88%)
Aug 03, 2005	61.52	61.57	60.47	60.62	356,356	-0.90(-1.46%)
Aug 02, 2005	60.68	62.06	60.63	61.52	517,519	+0.80(+1.31%)