Martin Marietta Materials (NY: MLM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	87.69	90.25	87.69	89.97	486,047	+0.62(+0.69%)
Apr 27, 2006	88.86	89.56	86.41	89.35	1,166,680	+0.48(+0.54%)
Apr 26, 2006	93.02	93.85	88.56	88.86	1,506,052	-4.00(-4.31%)
Apr 25, 2006	93.47	93.61	92.01	92.86	619,389	-0.67(-0.72%)
Apr 24, 2006	94.06	94.25	93.09	93.53	516,138	-0.53(-0.56%)
Apr 21, 2006	94.51	94.91	93.66	94.06	457,019	-0.47(-0.49%)
Apr 20, 2006	94.38	95.52	93.05	94.52	513,306	+0.14(+0.15%)
Apr 19, 2006	94.88	96.35	93.38	94.38	586,467	-0.69(-0.73%)
Apr 18, 2006	90.76	95.28	91.69	95.08	650,423	+4.32(+4.76%)
Apr 17, 2006	92.03	92.92	90.39	90.75	329,931	-1.70(-1.84%)
Apr 13, 2006	91.21	92.76	91.38	92.46	460,323	+1.25(+1.37%)
Apr 12, 2006	89.58	91.22	89.58	91.21	414,892	+2.25(+2.53%)
Apr 11, 2006	91.25	91.39	88.66	88.96	665,056	-1.76(-1.94%)
Apr 10, 2006	91.96	92.52	90.59	90.72	446,871	-1.24(-1.35%)
Apr 07, 2006	94.49	94.99	91.80	91.96	459,497	-2.05(-2.18%)
Apr 06, 2006	95.23	95.23	92.78	94.01	368,282	-1.22(-1.28%)
Apr 05, 2006	93.54	95.41	92.88	95.23	664,938	+2.39(+2.57%)
Apr 04, 2006	92.72	93.21	91.73	92.84	677,446	+0.98(+1.07%)
Apr 03, 2006	91.02	92.91	90.30	91.85	667,298	+1.15(+1.27%)
Mar 31, 2006	89.59	90.95	89.41	90.70	583,635	+1.11(+1.24%)
Mar 30, 2006	90.63	91.31	88.56	89.59	1,054,814	+2.26(+2.59%)
Mar 29, 2006	85.68	88.16	85.63	87.33	421,855	+1.86(+2.17%)
Mar 28, 2006	85.70	86.74	84.74	85.47	551,066	-1.08(-1.24%)
Mar 27, 2006	87.41	87.57	86.46	86.55	511,890	-0.69(-0.79%)
Mar 24, 2006	87.03	87.37	85.96	87.24	596,261	+0.16(+0.18%)
Mar 23, 2006	86.81	87.96	86.61	87.08	352,116	+0.22(+0.25%)
Mar 22, 2006	86.02	87.42	85.80	86.85	385,038	+0.71(+0.83%)
Mar 21, 2006	88.16	88.17	85.96	86.14	444,747	-2.02(-2.29%)
Mar 20, 2006	89.32	89.83	88.02	88.16	540,092	-1.29(-1.44%)
Mar 17, 2006	88.56	90.04	88.23	89.45	601,099	+1.63(+1.85%)
Mar 16, 2006	88.04	88.69	87.31	87.82	435,543	-0.22(-0.25%)
Mar 15, 2006	87.29	88.53	87.13	88.04	986,845	+4.88(+5.87%)
Mar 14, 2006	82.85	83.35	82.14	83.16	582,337	+0.19(+0.23%)
Mar 13, 2006	83.05	83.83	82.61	82.97	313,883	-0.14(-0.16%)
Mar 10, 2006	82.09	83.13	81.52	83.10	635,555	+0.04(+0.05%)
Mar 09, 2006	82.33	83.59	82.33	83.06	403,210	+0.86(+1.04%)
Mar 08, 2006	81.53	82.25	80.93	82.20	477,551	+0.67(+0.82%)
Mar 07, 2006	82.71	82.74	80.42	81.53	604,639	-0.93(-1.13%)
Mar 06, 2006	83.56	83.82	82.43	82.47	337,012	-1.19(-1.42%)
Mar 03, 2006	83.69	84.03	83.24	83.65	386,690	-0.25(-0.29%)
Mar 02, 2006	83.56	83.90	83.16	83.90	425,277	+0.27(+0.32%)
Mar 01, 2006	82.63	83.79	82.63	83.63	444,511	+1.00(+1.21%)
Feb 28, 2006	83.46	83.66	82.02	82.63	473,421	-0.83(-1.00%)
Feb 27, 2006	83.90	84.74	83.19	83.46	491,711	-0.09(-0.11%)
Feb 24, 2006	82.63	83.60	82.25	83.55	390,938	+0.63(+0.76%)
Feb 23, 2006	80.54	83.12	80.51	82.92	533,248	+1.42(+1.74%)
Feb 22, 2006	81.78	82.56	81.19	81.51	410,998	+1.64(+2.05%)
Feb 21, 2006	79.66	80.47	79.58	79.87	445,101	+0.26(+0.33%)
Feb 17, 2006	79.63	79.88	78.95	79.61	488,997	+0.19(+0.25%)
Feb 16, 2006	79.30	79.68	79.19	79.41	457,845	+0.32(+0.41%)
Feb 15, 2006	79.41	79.66	78.53	79.09	563,102	-0.42(-0.53%)
Feb 14, 2006	77.12	80.55	76.90	79.52	955,339	+2.49(+3.23%)
Feb 13, 2006	78.39	78.39	76.95	77.02	689,010	-1.53(-1.94%)
Feb 10, 2006	79.72	80.08	77.98	78.55	1,072,986	-1.17(-1.47%)
Feb 09, 2006	80.30	81.10	79.28	79.72	1,483,041	+4.17(+5.52%)
Feb 08, 2006	75.21	75.71	72.95	75.55	635,201	+0.13(+0.17%)
Feb 07, 2006	77.88	77.88	74.66	75.42	678,626	-2.80(-3.58%)
Feb 06, 2006	77.54	79.86	76.73	78.22	1,026,494	+2.80(+3.71%)
Feb 03, 2006	74.79	75.84	74.42	75.42	432,593	+0.42(+0.56%)
Feb 02, 2006	77.08	77.12	74.72	75.00	749,191	-2.16(-2.80%)