Martin Marietta Materials (NY: MLM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2005	48.58	48.87	48.26	48.82	270,457	+0.26(+0.54%)
Feb 25, 2005	48.25	48.85	48.24	48.55	419,450	+0.22(+0.46%)
Feb 24, 2005	47.78	48.33	47.56	48.33	266,439	+0.74(+1.55%)
Feb 23, 2005	47.78	48.20	47.38	47.60	325,872	-0.18(-0.37%)
Feb 22, 2005	48.65	49.07	47.67	47.78	328,707	-0.87(-1.79%)
Feb 18, 2005	48.59	48.82	48.43	48.65	261,713	+0.14(+0.30%)
Feb 17, 2005	48.33	48.88	48.33	48.50	323,863	+0.15(+0.31%)
Feb 16, 2005	48.24	48.42	48.07	48.35	246,944	+0.16(+0.33%)
Feb 15, 2005	48.28	48.58	48.08	48.19	279,791	-0.09(-0.19%)
Feb 14, 2005	47.40	48.30	47.40	48.28	319,373	+0.89(+1.88%)
Feb 11, 2005	46.13	47.62	46.08	47.40	507,830	+1.18(+2.56%)
Feb 10, 2005	47.23	47.36	46.21	46.21	393,693	-1.10(-2.33%)
Feb 09, 2005	48.02	48.62	47.08	47.31	415,669	-0.08(-0.18%)
Feb 08, 2005	47.31	47.68	47.01	47.40	258,050	+0.00(+0.00%)
Feb 07, 2005	47.52	47.91	47.16	47.40	255,924	+0.08(+0.18%)
Feb 04, 2005	46.42	47.31	46.42	47.31	290,189	+0.89(+1.91%)
Feb 03, 2005	46.68	46.71	46.25	46.42	268,448	-0.25(-0.54%)
Feb 02, 2005	46.32	46.68	46.28	46.68	301,059	+0.36(+0.79%)
Feb 01, 2005	45.72	46.35	45.63	46.31	296,451	+0.59(+1.30%)
Jan 31, 2005	45.11	45.72	45.11	45.72	383,531	+0.52(+1.16%)
Jan 28, 2005	46.13	46.13	44.93	45.19	688,017	+1.44(+3.29%)
Jan 27, 2005	44.00	44.00	43.38	43.76	227,566	-0.25(-0.56%)
Jan 26, 2005	43.59	44.00	43.49	44.00	298,578	+0.74(+1.72%)
Jan 25, 2005	43.05	43.59	43.04	43.26	299,050	+0.22(+0.51%)
Jan 24, 2005	43.09	43.19	42.91	43.04	213,388	-0.09(-0.22%)
Jan 21, 2005	43.08	43.38	42.99	43.13	203,463	+0.15(+0.35%)
Jan 20, 2005	43.60	43.74	42.85	42.98	303,540	-0.63(-1.44%)
Jan 19, 2005	44.05	44.46	43.60	43.60	175,105	-0.66(-1.49%)
Jan 18, 2005	43.73	44.26	43.37	44.26	204,172	+0.59(+1.36%)
Jan 14, 2005	42.91	43.73	42.72	43.67	266,676	+0.97(+2.28%)
Jan 13, 2005	42.38	42.94	42.38	42.70	539,260	+0.37(+0.88%)
Jan 12, 2005	42.86	42.86	42.08	42.33	298,696	-0.32(-0.75%)
Jan 11, 2005	42.75	42.80	42.28	42.65	265,376	-0.01(-0.02%)
Jan 10, 2005	42.98	43.15	42.51	42.66	400,191	-0.19(-0.45%)
Jan 07, 2005	43.19	43.41	42.80	42.85	132,570	-0.30(-0.71%)
Jan 06, 2005	43.25	43.54	43.05	43.16	582,859	-0.14(-0.33%)
Jan 05, 2005	43.10	43.56	42.95	43.30	389,675	-0.02(-0.04%)
Jan 04, 2005	44.46	44.50	43.02	43.32	386,367	-1.03(-2.33%)
Jan 03, 2005	45.40	45.52	44.24	44.35	330,598	-1.07(-2.35%)
Dec 31, 2004	45.28	45.63	45.28	45.41	136,587	+0.13(+0.28%)
Dec 30, 2004	45.32	45.36	45.21	45.29	188,693	+0.01(+0.02%)
Dec 29, 2004	45.49	45.49	45.14	45.28	224,376	+0.24(+0.53%)
Dec 28, 2004	44.48	45.04	44.48	45.04	250,252	+0.64(+1.45%)
Dec 27, 2004	44.60	44.64	44.26	44.40	254,742	-0.08(-0.17%)
Dec 23, 2004	44.35	44.61	44.35	44.48	224,022	+0.13(+0.29%)
Dec 22, 2004	44.12	44.65	44.09	44.35	253,679	+0.23(+0.52%)
Dec 21, 2004	43.69	44.13	43.68	44.12	302,713	+0.44(+1.01%)
Dec 20, 2004	43.71	43.93	43.46	43.68	205,590	-0.03(-0.08%)
Dec 17, 2004	43.99	44.07	43.54	43.71	372,070	-0.35(-0.79%)
Dec 16, 2004	44.39	44.52	43.86	44.06	667,458	-0.12(-0.27%)
Dec 15, 2004	44.01	44.37	43.82	44.18	423,350	+0.17(+0.38%)
Dec 14, 2004	43.59	44.09	43.41	44.01	563,009	+0.35(+0.79%)
Dec 13, 2004	43.71	43.78	43.27	43.66	222,722	-0.13(-0.29%)
Dec 10, 2004	42.73	43.79	42.65	43.79	183,140	+1.04(+2.44%)
Dec 09, 2004	42.11	42.75	42.07	42.75	160,336	+0.56(+1.32%)
Dec 08, 2004	42.21	42.41	41.69	42.19	241,272	+0.06(+0.14%)
Dec 07, 2004	42.78	42.80	42.13	42.13	156,910	-0.47(-1.11%)
Dec 06, 2004	42.99	42.99	42.53	42.60	185,031	-0.30(-0.71%)
Dec 03, 2004	42.99	43.35	42.66	42.91	286,880	-0.25(-0.57%)
Dec 02, 2004	43.59	43.94	43.07	43.16	304,013	-0.35(-0.80%)