Martin Marietta Materials (NY: MLM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2005	46.35	46.54	45.78	46.54	448,159	+0.19(+0.42%)
Apr 28, 2005	47.48	47.49	46.34	46.35	428,663	-1.13(-2.39%)
Apr 27, 2005	47.90	47.91	47.23	47.48	260,411	-0.52(-1.09%)
Apr 26, 2005	48.45	49.02	48.01	48.01	176,167	-0.24(-0.49%)
Apr 25, 2005	47.32	48.42	47.29	48.24	258,757	+1.13(+2.41%)
Apr 22, 2005	48.20	48.20	46.85	47.11	247,887	-1.14(-2.37%)
Apr 21, 2005	47.62	48.32	47.62	48.25	267,501	+0.84(+1.77%)
Apr 20, 2005	48.51	48.59	47.40	47.41	185,738	-0.99(-2.05%)
Apr 19, 2005	47.90	48.58	47.59	48.40	249,541	+0.71(+1.49%)
Apr 18, 2005	48.66	48.66	47.13	47.69	305,074	-0.16(-0.34%)
Apr 15, 2005	48.14	48.83	47.64	47.85	573,520	-0.29(-0.60%)
Apr 14, 2005	48.37	48.90	47.31	48.14	647,839	+0.74(+1.57%)
Apr 13, 2005	48.37	48.39	47.34	47.40	95,232	-0.93(-1.93%)
Apr 12, 2005	47.73	48.53	47.18	48.33	202,043	+0.74(+1.55%)
Apr 11, 2005	47.67	47.86	47.23	47.59	104,330	+0.14(+0.29%)
Apr 08, 2005	48.24	48.24	47.41	47.45	310,863	-0.84(-1.74%)
Apr 07, 2005	48.16	48.84	48.12	48.29	117,917	+0.04(+0.09%)
Apr 06, 2005	48.24	48.50	48.03	48.25	183,139	+0.05(+0.11%)
Apr 05, 2005	47.52	48.36	47.52	48.20	325,160	+0.68(+1.42%)
Apr 04, 2005	47.67	47.74	47.06	47.52	214,095	-0.14(-0.30%)
Apr 01, 2005	47.52	47.97	47.29	47.67	257,576	+0.34(+0.72%)
Mar 31, 2005	46.68	47.46	46.42	47.33	215,158	+0.71(+1.53%)
Mar 30, 2005	46.46	46.89	46.02	46.62	206,888	+0.17(+0.36%)
Mar 29, 2005	47.26	47.50	46.39	46.45	366,278	-0.90(-1.89%)
Mar 28, 2005	47.44	47.61	47.11	47.34	249,069	+0.13(+0.27%)
Mar 24, 2005	47.34	47.64	47.14	47.22	178,058	-0.03(-0.07%)
Mar 23, 2005	48.08	48.08	47.25	47.25	476,634	-0.84(-1.74%)
Mar 22, 2005	47.99	48.74	47.94	48.09	275,653	+0.08(+0.18%)
Mar 21, 2005	47.90	48.32	47.31	48.01	266,556	+0.02(+0.04%)
Mar 18, 2005	47.78	48.23	47.62	47.99	392,153	+0.18(+0.37%)
Mar 17, 2005	47.76	48.29	47.41	47.81	436,107	+0.00(+0.00%)
Mar 16, 2005	47.99	48.26	47.78	47.81	248,005	-0.29(-0.60%)
Mar 15, 2005	48.15	48.63	48.04	48.10	290,777	+0.03(+0.07%)
Mar 14, 2005	47.58	48.07	47.40	48.06	265,256	+0.58(+1.23%)
Mar 11, 2005	47.56	47.95	47.27	47.48	187,156	+0.04(+0.09%)
Mar 10, 2005	48.15	48.25	47.43	47.44	312,045	-0.50(-1.04%)
Mar 09, 2005	48.54	48.54	47.76	47.94	216,458	-0.67(-1.38%)
Mar 08, 2005	48.75	48.91	48.34	48.61	184,084	-0.35(-0.71%)
Mar 07, 2005	49.06	49.17	48.67	48.95	189,637	+0.08(+0.16%)
Mar 04, 2005	48.28	49.02	48.28	48.88	293,140	+0.65(+1.35%)
Mar 03, 2005	48.67	48.91	48.23	48.23	189,637	-0.24(-0.49%)
Mar 02, 2005	48.88	48.90	48.45	48.46	182,548	-0.42(-0.87%)
Mar 01, 2005	48.82	49.40	48.82	48.89	288,178	+0.07(+0.14%)
Feb 28, 2005	48.58	48.87	48.26	48.82	270,455	+0.26(+0.54%)
Feb 25, 2005	48.25	48.85	48.24	48.56	419,447	+0.22(+0.46%)
Feb 24, 2005	47.78	48.34	47.56	48.34	266,437	+0.74(+1.55%)
Feb 23, 2005	47.78	48.20	47.38	47.60	325,869	-0.18(-0.37%)
Feb 22, 2005	48.65	49.07	47.67	47.78	328,705	-0.87(-1.79%)
Feb 18, 2005	48.59	48.82	48.43	48.65	261,711	+0.14(+0.30%)
Feb 17, 2005	48.33	48.88	48.33	48.50	323,860	+0.15(+0.32%)
Feb 16, 2005	48.24	48.42	48.07	48.35	246,942	+0.16(+0.33%)
Feb 15, 2005	48.28	48.58	48.08	48.19	279,789	-0.09(-0.19%)
Feb 14, 2005	47.40	48.30	47.40	48.28	319,370	+0.89(+1.87%)
Feb 11, 2005	46.13	47.62	46.08	47.40	507,826	+1.18(+2.56%)
Feb 10, 2005	47.23	47.36	46.21	46.21	393,689	-1.10(-2.33%)
Feb 09, 2005	48.02	48.62	47.08	47.31	415,666	-0.08(-0.18%)
Feb 08, 2005	47.31	47.68	47.01	47.40	258,048	+0.00(+0.00%)
Feb 07, 2005	47.52	47.91	47.16	47.40	255,922	+0.08(+0.18%)
Feb 04, 2005	46.42	47.31	46.42	47.31	290,186	+0.89(+1.91%)
Feb 03, 2005	46.68	46.71	46.25	46.42	268,446	-0.25(-0.54%)
Feb 02, 2005	46.32	46.68	46.28	46.68	301,057	+0.36(+0.79%)