Martin Marietta Materials (NY: MLM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	62.38	62.82	61.42	61.52	330,834	-0.71(-1.14%)
Jul 28, 2005	61.36	62.54	61.33	62.23	775,570	+1.32(+2.17%)
Jul 27, 2005	62.21	62.32	60.21	60.91	579,196	-1.13(-1.83%)
Jul 26, 2005	61.46	62.43	61.21	62.05	551,548	+1.01(+1.65%)
Jul 25, 2005	61.63	62.04	60.94	61.04	522,954	-0.53(-0.87%)
Jul 22, 2005	60.89	61.69	60.89	61.57	358,246	+0.74(+1.22%)
Jul 21, 2005	61.19	61.61	60.54	60.83	728,663	-0.27(-0.44%)
Jul 20, 2005	62.54	62.54	60.58	61.10	1,227,041	+2.70(+4.62%)
Jul 19, 2005	58.05	58.61	58.02	58.40	487,744	+0.36(+0.61%)
Jul 18, 2005	57.76	58.27	57.76	58.04	594,438	+0.36(+0.62%)
Jul 15, 2005	57.81	58.06	57.62	57.69	423,704	-0.22(-0.38%)
Jul 14, 2005	58.40	58.82	57.51	57.91	466,831	-0.19(-0.34%)
Jul 13, 2005	58.31	58.48	57.87	58.10	401,373	-0.08(-0.13%)
Jul 12, 2005	59.43	59.43	57.90	58.18	651,389	-1.18(-2.00%)
Jul 11, 2005	59.24	59.51	59.08	59.36	402,672	+0.12(+0.20%)
Jul 08, 2005	58.91	59.67	58.81	59.24	704,323	+0.40(+0.68%)
Jul 07, 2005	58.19	58.85	56.78	58.85	852,017	-0.01(-0.01%)
Jul 06, 2005	59.16	59.16	58.48	58.85	364,626	-0.09(-0.16%)
Jul 05, 2005	58.57	59.24	58.23	58.95	473,093	+0.55(+0.94%)