Martin Marietta Materials (NY: MLM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2004	38.04	38.21	37.88	38.08	166,243	+0.07(+0.18%)
Aug 30, 2004	38.51	38.59	38.00	38.01	120,281	-0.60(-1.56%)
Aug 27, 2004	38.30	38.75	38.23	38.61	122,525	+0.17(+0.44%)
Aug 26, 2004	38.20	38.49	38.13	38.44	146,511	+0.25(+0.64%)
Aug 25, 2004	38.49	38.70	37.87	38.20	234,181	-0.30(-0.77%)
Aug 24, 2004	38.19	38.73	37.54	38.49	468,009	+0.47(+1.25%)
Aug 23, 2004	37.77	38.63	37.24	38.02	498,965	+0.58(+1.56%)
Aug 20, 2004	36.71	37.51	36.69	37.43	269,628	+0.78(+2.12%)
Aug 19, 2004	36.31	36.72	36.18	36.66	227,801	+0.30(+0.81%)
Aug 18, 2004	35.80	36.36	35.59	36.36	167,542	+0.49(+1.37%)
Aug 17, 2004	35.79	36.29	35.68	35.87	381,165	+0.25(+0.69%)
Aug 16, 2004	35.29	35.80	35.24	35.62	205,470	+0.25(+0.69%)
Aug 13, 2004	35.37	35.48	35.12	35.38	155,136	+0.01(+0.02%)
Aug 12, 2004	35.44	35.44	35.20	35.37	200,744	-0.09(-0.26%)
Aug 11, 2004	35.71	35.85	35.38	35.46	317,480	-0.26(-0.73%)
Aug 10, 2004	35.34	35.89	35.34	35.72	308,146	+0.38(+1.08%)
Aug 09, 2004	35.76	35.82	35.12	35.34	468,954	-0.20(-0.57%)
Aug 06, 2004	36.05	36.21	35.42	35.55	695,219	-0.98(-2.69%)
Aug 05, 2004	36.68	36.84	36.28	36.53	321,970	-0.16(-0.44%)
Aug 04, 2004	36.77	36.93	36.12	36.69	151,591	-0.21(-0.57%)
Aug 03, 2004	36.99	37.00	36.39	36.90	413,539	-0.41(-1.09%)
Aug 02, 2004	36.99	37.40	36.67	37.31	174,868	+0.28(+0.75%)
Jul 30, 2004	36.52	37.16	36.39	37.03	493,530	+0.32(+0.88%)
Jul 29, 2004	36.27	36.98	36.22	36.71	299,402	+0.48(+1.33%)
Jul 28, 2004	35.90	36.31	35.59	36.22	108,229	+0.36(+0.99%)
Jul 27, 2004	35.46	35.90	35.28	35.87	282,388	+0.50(+1.41%)
Jul 26, 2004	35.50	35.65	34.93	35.37	275,772	-0.14(-0.38%)
Jul 23, 2004	35.80	35.91	35.34	35.50	168,487	-0.30(-0.83%)
Jul 22, 2004	35.89	36.31	35.72	35.80	188,810	-0.30(-0.84%)
Jul 21, 2004	37.09	37.41	36.11	36.11	165,652	-0.98(-2.65%)
Jul 20, 2004	36.39	37.09	36.11	37.09	146,629	+0.54(+1.48%)
Jul 19, 2004	36.44	36.73	36.18	36.55	68,765	+0.05(+0.14%)
Jul 16, 2004	36.48	37.09	36.35	36.49	153,127	+0.09(+0.26%)
Jul 15, 2004	36.55	36.60	36.22	36.40	112,128	+0.03(+0.07%)
Jul 14, 2004	36.54	36.90	36.25	36.38	201,098	-0.33(-0.90%)
Jul 13, 2004	36.66	36.98	36.49	36.71	220,357	-0.02(-0.05%)
Jul 12, 2004	36.60	37.00	36.44	36.72	164,825	+0.12(+0.32%)
Jul 09, 2004	36.55	36.88	36.53	36.60	166,833	+0.01(+0.02%)
Jul 08, 2004	37.14	37.20	36.43	36.60	291,722	-0.54(-1.46%)
Jul 07, 2004	36.99	37.21	36.73	37.14	138,594	+0.15(+0.41%)
Jul 06, 2004	37.38	37.43	36.96	36.99	160,807	-0.39(-1.04%)
Jul 02, 2004	37.56	37.87	37.28	37.37	127,015	-0.15(-0.41%)
Jul 01, 2004	37.77	37.86	36.82	37.53	357,652	+0.01(+0.02%)
Jun 30, 2004	38.00	38.15	37.42	37.52	337,684	-0.41(-1.09%)
Jun 29, 2004	37.74	38.05	37.43	37.93	276,599	+0.20(+0.54%)
Jun 28, 2004	38.04	38.04	37.37	37.73	314,408	-0.36(-0.93%)
Jun 25, 2004	37.75	38.09	37.00	38.09	372,658	+0.37(+0.99%)
Jun 24, 2004	37.92	38.14	37.56	37.71	231,818	-0.14(-0.36%)
Jun 23, 2004	37.24	37.87	37.03	37.85	139,303	+0.61(+1.64%)
Jun 22, 2004	37.35	37.43	36.60	37.24	196,844	-0.18(-0.47%)
Jun 21, 2004	37.54	37.58	37.09	37.42	131,741	-0.06(-0.16%)
Jun 18, 2004	36.75	37.54	36.75	37.48	223,193	+0.39(+1.05%)
Jun 17, 2004	36.52	37.15	36.39	37.09	161,871	+0.47(+1.27%)
Jun 16, 2004	36.70	37.32	36.48	36.62	203,461	-0.05(-0.14%)
Jun 15, 2004	36.60	37.07	36.52	36.67	154,191	+0.15(+0.42%)
Jun 14, 2004	37.22	37.26	36.52	36.52	170,142	-0.70(-1.89%)
Jun 10, 2004	37.24	37.37	36.90	37.22	130,087	+0.11(+0.30%)
Jun 09, 2004	36.97	37.66	36.97	37.11	320,670	+0.19(+0.53%)
Jun 08, 2004	36.60	36.93	36.31	36.92	281,088	+0.12(+0.32%)
Jun 07, 2004	36.49	37.21	36.21	36.80	199,326	+0.29(+0.79%)
Jun 04, 2004	36.70	36.74	36.36	36.51	184,320	+0.03(+0.07%)
Jun 03, 2004	36.60	36.75	36.27	36.49	209,960	-0.14(-0.37%)
Jun 02, 2004	36.55	36.71	36.10	36.62	92,632	+0.15(+0.42%)