Martin Marietta Materials (NY: MLM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2004	38.76	38.85	38.17	38.53	150,410	-0.34(-0.87%)
Oct 28, 2004	38.68	39.18	38.38	38.87	174,631	+0.36(+0.94%)
Oct 27, 2004	37.83	38.58	37.73	38.51	179,003	+0.55(+1.45%)
Oct 26, 2004	37.81	38.51	37.61	37.96	158,090	+0.10(+0.27%)
Oct 25, 2004	37.47	38.00	37.42	37.86	168,133	+0.42(+1.13%)
Oct 22, 2004	37.83	38.07	37.41	37.43	153,364	-0.45(-1.18%)
Oct 21, 2004	37.60	38.29	37.60	37.88	183,257	+0.17(+0.45%)
Oct 20, 2004	37.07	37.83	37.06	37.71	247,060	+0.48(+1.30%)
Oct 19, 2004	37.55	37.94	37.16	37.23	152,891	-0.35(-0.92%)
Oct 18, 2004	37.24	37.70	36.70	37.58	197,553	+0.22(+0.59%)
Oct 15, 2004	37.01	37.37	36.95	37.36	218,703	+0.30(+0.80%)
Oct 14, 2004	37.08	37.38	36.77	37.06	286,287	+0.07(+0.18%)
Oct 13, 2004	37.87	37.87	36.99	36.99	266,556	-0.87(-2.30%)
Oct 12, 2004	38.68	38.75	37.64	37.87	476,752	-0.96(-2.46%)
Oct 11, 2004	38.83	39.06	38.45	38.82	176,286	-0.01(-0.02%)
Oct 08, 2004	38.76	39.29	38.72	38.83	190,819	-0.03(-0.09%)
Oct 07, 2004	39.06	39.14	38.63	38.86	149,346	-0.28(-0.71%)
Oct 06, 2004	38.75	39.44	38.58	39.14	224,256	+0.39(+1.00%)
Oct 05, 2004	38.88	39.10	38.39	38.75	271,518	-0.13(-0.33%)
Oct 04, 2004	39.37	39.52	38.78	38.88	253,322	-0.26(-0.67%)
Oct 01, 2004	38.64	39.49	38.56	39.14	381,047	+0.83(+2.16%)
Sep 30, 2004	37.77	38.48	37.76	38.31	251,786	+0.50(+1.32%)
Sep 29, 2004	37.72	38.09	37.50	37.81	187,392	+0.12(+0.31%)
Sep 28, 2004	37.79	37.97	37.44	37.70	269,273	-0.14(-0.38%)
Sep 27, 2004	37.77	38.31	37.24	37.84	177,940	-0.14(-0.38%)
Sep 24, 2004	37.13	38.01	36.72	37.98	446,504	+0.74(+2.00%)
Sep 23, 2004	38.04	38.04	37.14	37.24	446,741	-0.81(-2.14%)
Sep 22, 2004	38.72	38.72	38.05	38.05	246,942	-0.88(-2.26%)
Sep 21, 2004	38.50	39.11	38.50	38.93	203,579	+0.34(+0.88%)
Sep 20, 2004	38.88	38.88	38.34	38.59	117,209	-0.29(-0.74%)
Sep 17, 2004	38.34	38.94	38.20	38.88	148,638	+0.46(+1.19%)
Sep 16, 2004	38.15	38.71	38.15	38.42	111,773	+0.30(+0.80%)
Sep 15, 2004	38.37	38.37	38.09	38.12	103,266	-0.22(-0.57%)
Sep 14, 2004	38.51	39.06	38.19	38.34	108,347	-0.20(-0.53%)
Sep 13, 2004	38.19	38.57	38.17	38.54	100,431	+0.30(+0.77%)
Sep 10, 2004	38.24	38.25	37.86	38.25	125,479	+0.01(+0.02%)
Sep 09, 2004	38.17	38.40	37.92	38.24	260,884	+0.11(+0.29%)
Sep 08, 2004	39.03	39.23	38.08	38.13	330,831	-0.99(-2.53%)
Sep 07, 2004	38.88	39.28	38.75	39.12	215,158	+0.45(+1.16%)
Sep 03, 2004	38.60	38.85	38.39	38.67	49,388	+0.07(+0.18%)
Sep 02, 2004	38.17	38.64	38.17	38.60	139,894	+0.42(+1.11%)
Sep 01, 2004	38.08	38.37	37.87	38.18	197,672	+0.10(+0.27%)
Aug 31, 2004	38.04	38.21	37.88	38.08	166,243	+0.07(+0.18%)
Aug 30, 2004	38.51	38.59	38.00	38.01	120,281	-0.60(-1.56%)
Aug 27, 2004	38.30	38.75	38.23	38.61	122,525	+0.17(+0.44%)
Aug 26, 2004	38.20	38.49	38.13	38.44	146,511	+0.25(+0.64%)
Aug 25, 2004	38.49	38.70	37.87	38.20	234,181	-0.30(-0.77%)
Aug 24, 2004	38.19	38.73	37.54	38.49	468,009	+0.47(+1.25%)
Aug 23, 2004	37.77	38.63	37.24	38.02	498,965	+0.58(+1.56%)
Aug 20, 2004	36.71	37.51	36.69	37.43	269,628	+0.78(+2.12%)
Aug 19, 2004	36.31	36.72	36.18	36.66	227,801	+0.30(+0.81%)
Aug 18, 2004	35.80	36.36	35.59	36.36	167,542	+0.49(+1.37%)
Aug 17, 2004	35.79	36.29	35.68	35.87	381,165	+0.25(+0.69%)
Aug 16, 2004	35.29	35.80	35.24	35.62	205,470	+0.25(+0.69%)
Aug 13, 2004	35.37	35.48	35.12	35.38	155,136	+0.01(+0.02%)
Aug 12, 2004	35.44	35.44	35.20	35.37	200,744	-0.09(-0.26%)
Aug 11, 2004	35.71	35.85	35.38	35.46	317,480	-0.26(-0.73%)
Aug 10, 2004	35.34	35.89	35.34	35.72	308,146	+0.38(+1.08%)
Aug 09, 2004	35.76	35.82	35.12	35.34	468,954	-0.20(-0.57%)
Aug 06, 2004	36.05	36.21	35.42	35.55	695,219	-0.98(-2.69%)
Aug 05, 2004	36.68	36.84	36.28	36.53	321,970	-0.16(-0.44%)
Aug 04, 2004	36.77	36.93	36.12	36.69	151,591	-0.21(-0.57%)
Aug 03, 2004	36.99	37.00	36.39	36.90	413,539	-0.41(-1.09%)