Martin Marietta Materials (NY: MLM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2005	65.04	66.90	64.99	66.40	642,291	+1.32(+2.03%)
Sep 29, 2005	63.78	65.09	63.54	65.08	312,166	+1.52(+2.38%)
Sep 28, 2005	64.03	64.32	63.47	63.57	667,931	-0.25(-0.38%)
Sep 27, 2005	63.14	64.23	63.12	63.81	593,729	+0.85(+1.36%)
Sep 26, 2005	61.44	63.56	61.44	62.96	556,865	+2.22(+3.65%)
Sep 23, 2005	60.74	61.43	60.74	60.74	452,770	-0.41(-0.68%)
Sep 22, 2005	60.60	61.79	60.60	61.16	455,251	+0.85(+1.40%)
Sep 21, 2005	59.52	61.52	59.42	60.31	792,112	+0.79(+1.32%)
Sep 20, 2005	60.45	61.92	59.12	59.52	359,309	-0.74(-1.24%)
Sep 19, 2005	60.57	61.22	59.70	60.27	366,044	-0.25(-0.41%)
Sep 16, 2005	60.30	60.73	60.24	60.51	669,467	+0.35(+0.58%)
Sep 15, 2005	59.81	60.43	59.74	60.17	201,809	+0.36(+0.59%)
Sep 14, 2005	60.01	60.95	59.62	59.81	372,306	-0.41(-0.69%)
Sep 13, 2005	60.47	60.51	59.69	60.23	209,607	-0.33(-0.55%)
Sep 12, 2005	60.73	61.13	60.45	60.56	401,136	+0.04(+0.07%)
Sep 09, 2005	60.13	61.00	60.13	60.51	774,625	+0.17(+0.28%)
Sep 08, 2005	60.84	61.00	59.42	60.34	305,667	-0.80(-1.30%)
Sep 07, 2005	61.60	61.66	60.95	61.14	292,670	-0.56(-0.91%)
Sep 06, 2005	60.75	61.95	60.73	61.70	1,063,042	+1.79(+3.00%)
Sep 02, 2005	60.80	61.12	59.52	59.90	484,672	-0.98(-1.61%)