Martin Marietta Materials (NY: MLM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2007	114.26	115.86	112.73	114.26	548,003	+2.67(+2.39%)
Aug 30, 2007	110.85	113.20	110.54	111.59	545,049	+0.09(+0.08%)
Aug 29, 2007	109.94	111.79	108.54	111.50	650,916	+2.44(+2.24%)
Aug 28, 2007	110.87	111.45	108.34	109.05	708,931	-1.82(-1.64%)
Aug 27, 2007	113.70	114.26	110.87	110.87	708,694	-2.83(-2.49%)
Aug 24, 2007	111.03	114.13	110.65	113.70	502,159	+2.67(+2.41%)
Aug 23, 2007	113.54	113.54	109.55	111.02	643,000	-0.97(-0.87%)
Aug 22, 2007	107.58	113.91	107.58	112.00	1,672,486	+4.88(+4.56%)
Aug 21, 2007	106.81	107.63	104.79	107.11	984,232	-0.20(-0.19%)
Aug 20, 2007	105.63	108.34	104.76	107.32	2,374,801	+1.17(+1.10%)
Aug 17, 2007	108.85	114.05	103.69	106.15	1,460,161	+0.68(+0.64%)
Aug 16, 2007	106.22	106.22	98.62	105.47	2,714,733	-1.07(-1.00%)
Aug 15, 2007	107.25	109.84	105.65	106.54	3,065,772	-0.95(-0.88%)
Aug 14, 2007	112.43	112.43	106.81	107.49	2,123,130	-3.66(-3.29%)
Aug 13, 2007	115.64	117.90	110.14	111.14	971,826	-1.62(-1.43%)
Aug 10, 2007	108.59	114.57	106.65	112.76	1,045,200	+2.00(+1.80%)
Aug 09, 2007	110.24	116.78	107.56	110.76	1,095,771	-2.30(-2.04%)
Aug 08, 2007	108.80	117.20	108.80	113.06	2,325,884	+5.15(+4.78%)
Aug 07, 2007	110.19	114.80	105.25	107.91	2,304,853	-2.28(-2.07%)
Aug 06, 2007	109.59	110.42	106.62	110.19	1,509,196	+1.65(+1.52%)
Aug 03, 2007	110.17	112.03	107.87	108.54	1,573,236	-3.49(-3.11%)
Aug 02, 2007	114.93	116.47	111.38	112.03	1,885,520	-2.74(-2.39%)
Aug 01, 2007	115.95	117.46	111.71	114.77	2,670,543	-1.18(-1.01%)
Jul 31, 2007	117.98	121.03	115.95	115.95	918,656	-1.00(-0.85%)
Jul 30, 2007	115.94	118.20	114.72	116.95	826,022	+0.91(+0.79%)
Jul 27, 2007	116.10	118.09	114.34	116.03	1,593,559	-0.71(-0.61%)
Jul 26, 2007	117.72	119.61	114.38	116.75	2,160,940	-3.60(-3.00%)
Jul 25, 2007	122.30	123.30	117.78	120.35	1,550,678	-1.69(-1.39%)
Jul 24, 2007	122.44	123.75	121.57	122.04	1,190,075	-1.97(-1.59%)
Jul 23, 2007	125.74	126.07	122.81	124.02	1,030,667	-0.94(-0.75%)
Jul 20, 2007	129.01	129.03	122.95	124.95	1,804,229	-4.27(-3.31%)
Jul 19, 2007	132.10	133.49	128.16	129.23	1,937,154	-5.34(-3.97%)
Jul 18, 2007	134.57	136.30	133.40	134.57	623,150	-0.86(-0.63%)
Jul 17, 2007	136.41	137.09	135.09	135.42	411,888	-0.30(-0.22%)
Jul 16, 2007	138.22	139.30	135.36	135.72	446,744	-2.66(-1.92%)
Jul 13, 2007	135.43	138.78	134.92	138.38	481,246	+2.44(+1.79%)
Jul 12, 2007	134.15	137.10	133.17	135.94	937,325	+3.25(+2.45%)
Jul 11, 2007	130.70	132.69	130.00	132.69	1,456,853	+2.24(+1.72%)
Jul 10, 2007	135.35	135.36	130.32	130.45	1,408,525	-5.46(-4.02%)
Jul 09, 2007	137.51	138.17	135.29	135.91	1,011,053	-1.06(-0.77%)
Jul 06, 2007	137.89	139.06	135.91	136.96	950,622	-1.19(-0.86%)
Jul 05, 2007	137.87	139.18	136.82	138.16	452,770	+0.83(+0.60%)
Jul 03, 2007	139.48	140.03	137.11	137.33	318,310	-2.15(-1.54%)
Jul 02, 2007	137.18	140.47	136.55	139.48	746,622	+2.35(+1.72%)
Jun 29, 2007	137.13	138.14	136.11	137.12	598,337	+0.60(+0.44%)
Jun 28, 2007	135.40	137.46	135.40	136.52	582,268	+0.54(+0.40%)
Jun 27, 2007	136.08	136.37	132.50	135.98	1,085,173	-0.85(-0.62%)
Jun 26, 2007	139.24	140.48	136.49	136.84	899,279	-2.33(-1.67%)
Jun 25, 2007	141.40	143.31	138.48	139.16	665,450	-2.23(-1.57%)
Jun 22, 2007	142.85	144.09	140.51	141.39	821,296	-1.45(-1.01%)
Jun 21, 2007	140.92	143.50	140.46	142.84	667,813	+1.62(+1.15%)
Jun 20, 2007	142.45	143.88	141.21	141.21	674,429	-1.02(-0.72%)
Jun 19, 2007	142.31	143.66	139.76	142.24	1,518,766	+0.43(+0.30%)
Jun 18, 2007	140.64	143.44	139.74	141.81	1,249,727	+2.07(+1.48%)
Jun 15, 2007	137.74	140.18	137.74	139.73	853,080	+2.75(+2.01%)
Jun 14, 2007	135.24	138.14	135.24	136.98	614,643	+0.50(+0.37%)
Jun 13, 2007	133.93	137.68	133.81	136.48	1,095,416	+3.45(+2.60%)
Jun 12, 2007	134.00	134.92	131.53	133.03	610,862	-1.31(-0.98%)
Jun 11, 2007	132.92	135.31	131.50	134.34	1,225,387	+1.42(+1.07%)
Jun 08, 2007	129.63	133.16	129.02	132.92	726,299	+3.28(+2.53%)
Jun 07, 2007	131.50	132.30	128.21	129.63	1,561,468	-2.30(-1.74%)
Jun 06, 2007	134.34	134.70	131.69	131.94	949,967	-3.42(-2.53%)
Jun 05, 2007	133.64	135.54	132.50	135.36	720,037	+1.62(+1.22%)
Jun 04, 2007	133.89	134.13	131.48	133.73	914,875	-0.23(-0.17%)