Martin Marietta Materials (NY: MLM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2005	58.42	59.38	58.30	58.50	628,703	+0.12(+0.20%)
Jun 29, 2005	58.51	58.68	58.19	58.38	305,903	+0.02(+0.03%)
Jun 28, 2005	57.76	58.78	57.74	58.36	328,589	+0.76(+1.32%)
Jun 27, 2005	56.09	57.63	56.08	57.60	398,891	+1.51(+2.70%)
Jun 24, 2005	55.74	56.28	55.74	56.09	540,323	+0.35(+0.62%)
Jun 23, 2005	56.49	56.58	55.52	55.74	380,814	-0.86(-1.52%)
Jun 22, 2005	56.97	57.04	56.41	56.60	183,849	-0.31(-0.55%)
Jun 21, 2005	56.92	57.15	56.52	56.92	207,007	-0.05(-0.09%)
Jun 20, 2005	57.50	57.53	56.88	56.97	256,396	-0.51(-0.88%)
Jun 17, 2005	56.87	57.57	56.75	57.48	713,775	+0.60(+1.06%)
Jun 16, 2005	55.56	57.15	55.48	56.87	443,318	+1.36(+2.45%)
Jun 15, 2005	54.56	55.55	54.52	55.51	343,240	+0.95(+1.74%)
Jun 14, 2005	54.21	54.66	54.21	54.56	158,327	+0.37(+0.69%)
Jun 13, 2005	54.10	54.35	53.55	54.19	332,134	+0.20(+0.38%)
Jun 10, 2005	53.64	54.00	53.54	53.99	298,696	+0.35(+0.65%)
Jun 09, 2005	53.29	53.87	53.02	53.64	307,321	+0.43(+0.81%)
Jun 08, 2005	53.62	53.87	53.17	53.21	208,425	-0.35(-0.65%)
Jun 07, 2005	53.70	54.18	53.56	53.56	273,647	+0.07(+0.13%)
Jun 06, 2005	52.85	53.55	52.85	53.49	747,922	+0.78(+1.48%)
Jun 03, 2005	53.24	53.28	52.63	52.71	343,595	-0.31(-0.59%)
Jun 02, 2005	52.90	53.11	52.77	53.02	628,467	+0.79(+1.51%)