Martin Marietta Materials (NY: MLM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2003	23.85	23.92	23.23	23.34	114,374	-0.51(-2.13%)
Feb 27, 2003	23.60	23.88	23.26	23.85	89,679	+0.25(+1.08%)
Feb 26, 2003	23.82	23.82	23.19	23.60	115,910	-0.28(-1.17%)
Feb 25, 2003	23.75	23.94	23.39	23.88	141,195	+0.07(+0.28%)
Feb 24, 2003	24.40	24.40	23.76	23.81	94,524	-0.61(-2.50%)
Feb 21, 2003	24.37	24.48	23.99	24.42	116,382	+0.00(+0.00%)
Feb 20, 2003	23.87	24.54	23.87	24.42	256,278	+0.55(+2.30%)
Feb 19, 2003	23.82	24.04	23.70	23.87	184,440	+0.05(+0.21%)
Feb 18, 2003	23.91	24.23	23.76	23.82	122,645	+0.08(+0.32%)
Feb 14, 2003	23.01	23.91	23.01	23.74	213,624	+0.74(+3.20%)
Feb 13, 2003	23.00	23.27	22.90	23.00	145,685	-0.08(-0.33%)
Feb 12, 2003	23.89	23.89	23.08	23.08	171,561	-0.81(-3.40%)
Feb 11, 2003	23.59	24.04	23.55	23.89	196,846	+0.31(+1.33%)
Feb 10, 2003	23.66	23.82	23.32	23.58	177,705	-0.12(-0.50%)
Feb 07, 2003	23.90	23.95	23.58	23.70	183,140	-0.20(-0.85%)
Feb 06, 2003	24.34	24.34	23.78	23.90	180,422	-0.44(-1.81%)
Feb 05, 2003	24.50	24.50	24.11	24.34	242,572	-0.08(-0.35%)
Feb 04, 2003	24.60	24.71	24.29	24.43	221,895	-0.17(-0.69%)
Feb 03, 2003	24.72	24.87	24.46	24.59	177,114	-0.12(-0.48%)
Jan 31, 2003	24.05	24.81	23.89	24.71	236,546	+0.87(+3.66%)
Jan 30, 2003	23.70	24.37	23.32	23.84	300,586	+0.15(+0.64%)
Jan 29, 2003	23.82	23.86	23.27	23.69	263,367	-0.14(-0.57%)
Jan 28, 2003	24.24	24.29	23.82	23.82	251,434	-0.35(-1.44%)
Jan 27, 2003	24.63	24.63	24.04	24.17	218,705	-0.43(-1.75%)
Jan 24, 2003	24.88	24.88	24.54	24.60	161,990	-0.22(-0.89%)
Jan 23, 2003	24.91	24.95	24.67	24.82	199,564	+0.13(+0.51%)
Jan 22, 2003	25.26	25.26	24.66	24.70	169,434	-0.41(-1.62%)
Jan 21, 2003	26.19	26.22	25.02	25.10	132,097	-0.44(-1.72%)
Jan 17, 2003	26.19	26.22	25.52	25.54	94,405	-0.63(-2.42%)
Jan 16, 2003	25.96	26.45	25.96	26.18	96,887	+0.28(+1.08%)
Jan 15, 2003	26.28	26.28	25.81	25.90	133,279	-0.21(-0.81%)
Jan 14, 2003	26.11	26.19	25.86	26.11	165,771	+0.00(+0.00%)
Jan 13, 2003	26.63	26.82	25.98	26.11	143,558	-0.31(-1.19%)
Jan 10, 2003	26.27	26.50	26.11	26.42	147,457	+0.15(+0.58%)
Jan 09, 2003	26.11	26.58	26.11	26.27	133,515	+0.37(+1.44%)
Jan 08, 2003	26.14	26.49	25.86	25.90	245,762	-0.24(-0.91%)
Jan 07, 2003	26.47	26.57	26.09	26.14	158,682	-0.25(-0.93%)
Jan 06, 2003	26.73	26.74	26.15	26.38	213,506	-0.43(-1.61%)
Jan 03, 2003	26.90	27.09	26.66	26.81	307,321	+0.00(+0.00%)
Jan 02, 2003	26.03	26.87	25.98	26.81	149,466	+0.86(+3.33%)
Dec 31, 2002	25.27	26.07	25.16	25.95	190,229	+0.69(+2.71%)
Dec 30, 2002	24.97	25.35	24.92	25.26	279,555	-0.08(-0.33%)
Dec 27, 2002	25.73	25.73	25.34	25.35	195,783	-0.40(-1.55%)
Dec 26, 2002	25.79	25.93	25.52	25.75	175,460	+0.17(+0.66%)
Dec 24, 2002	25.73	25.73	25.52	25.58	85,426	+0.03(+0.13%)
Dec 23, 2002	25.80	25.86	25.48	25.54	244,935	-0.17(-0.66%)
Dec 20, 2002	25.81	25.92	25.66	25.71	254,624	+0.07(+0.26%)
Dec 19, 2002	25.60	26.03	25.44	25.64	274,120	+0.04(+0.17%)
Dec 18, 2002	26.58	26.59	25.38	25.60	386,131	-1.07(-4.03%)
Dec 17, 2002	26.91	27.24	26.61	26.68	222,604	-0.36(-1.31%)
Dec 16, 2002	26.24	27.03	26.23	27.03	230,048	+0.95(+3.63%)
Dec 13, 2002	26.36	26.53	26.07	26.08	176,760	-0.35(-1.31%)
Dec 12, 2002	26.30	26.47	25.88	26.43	214,924	+0.09(+0.35%)
Dec 11, 2002	25.62	26.36	25.38	26.34	176,523	+0.51(+1.97%)
Dec 10, 2002	25.46	25.90	25.42	25.83	176,523	+0.12(+0.46%)
Dec 09, 2002	25.77	25.98	25.39	25.71	173,924	-0.27(-1.04%)
Dec 06, 2002	25.73	26.15	25.56	25.98	208,425	+0.15(+0.59%)
Dec 05, 2002	26.45	26.45	25.55	25.83	145,330	-0.11(-0.42%)
Dec 04, 2002	26.18	26.49	25.81	25.94	207,362	-0.26(-1.00%)
Dec 03, 2002	26.66	26.66	26.14	26.20	186,212	-0.40(-1.50%)