Martin Marietta Materials Inc NYSE:MLM Historical Prices

Below are the 7278 trading days of historical prices for MLM.

#	Exchange	Symbol	Date	Open	High	Low	Close
7278	NYSE	MLM	Thu, Jan 19, 2023	350.08	351.42	341.46	343.10
7277	NYSE	MLM	Wed, Jan 18, 2023	355.00	358.49	351.65	351.80
7276	NYSE	MLM	Tue, Jan 17, 2023	354.30	354.63	350.05	353.09
7275	NYSE	MLM	Fri, Jan 13, 2023	349.81	356.04	348.27	355.37
7274	NYSE	MLM	Thu, Jan 12, 2023	356.24	356.24	349.52	351.58
7273	NYSE	MLM	Wed, Jan 11, 2023	347.22	357.50	346.37	354.98
7272	NYSE	MLM	Tue, Jan 10, 2023	344.00	344.94	341.18	343.96
7271	NYSE	MLM	Mon, Jan 9, 2023	351.97	352.56	344.30	345.13
7270	NYSE	MLM	Fri, Jan 6, 2023	342.40	352.28	339.61	351.17
7269	NYSE	MLM	Thu, Jan 5, 2023	343.83	344.07	337.74	337.97
7268	NYSE	MLM	Wed, Jan 4, 2023	343.65	348.21	340.44	347.74
7267	NYSE	MLM	Tue, Jan 3, 2023	341.90	343.14	336.43	338.19
7266	NYSE	MLM	Fri, Dec 30, 2022	338.05	338.65	332.86	337.97
7265	NYSE	MLM	Thu, Dec 29, 2022	339.64	343.16	337.99	340.66
7264	NYSE	MLM	Wed, Dec 28, 2022	339.94	341.75	337.38	337.90
7263	NYSE	MLM	Tue, Dec 27, 2022	339.45	341.54	336.72	339.43
7262	NYSE	MLM	Fri, Dec 23, 2022	335.63	339.04	331.89	338.59
7261	NYSE	MLM	Thu, Dec 22, 2022	338.91	339.93	332.05	336.20
7260	NYSE	MLM	Wed, Dec 21, 2022	343.50	345.27	340.43	342.13
7259	NYSE	MLM	Tue, Dec 20, 2022	340.39	343.14	337.64	341.73
7258	NYSE	MLM	Mon, Dec 19, 2022	348.07	349.75	339.71	340.85
7257	NYSE	MLM	Fri, Dec 16, 2022	346.97	350.84	343.40	348.22
7256	NYSE	MLM	Thu, Dec 15, 2022	359.75	359.75	350.04	352.05
7255	NYSE	MLM	Wed, Dec 14, 2022	361.92	366.66	359.43	365.70
7254	NYSE	MLM	Tue, Dec 13, 2022	372.53	373.53	360.81	368.73
7253	NYSE	MLM	Mon, Dec 12, 2022	357.59	359.90	351.74	359.85
7252	NYSE	MLM	Fri, Dec 9, 2022	356.98	362.99	355.17	356.94
7251	NYSE	MLM	Thu, Dec 8, 2022	355.20	359.45	352.49	357.71
7250	NYSE	MLM	Wed, Dec 7, 2022	348.80	355.26	348.80	352.50
7249	NYSE	MLM	Tue, Dec 6, 2022	354.52	354.52	346.43	349.99
7248	NYSE	MLM	Mon, Dec 5, 2022	359.64	359.89	352.17	353.27
7247	NYSE	MLM	Fri, Dec 2, 2022	361.28	366.30	358.25	365.73
7246	NYSE	MLM	Thu, Dec 1, 2022	367.18	369.76	362.71	365.38
7245	NYSE	MLM	Wed, Nov 30, 2022	355.46	366.52	352.63	366.48
7244	NYSE	MLM	Tue, Nov 29, 2022	357.90	361.64	355.87	356.88
7243	NYSE	MLM	Mon, Nov 28, 2022	364.87	367.02	357.34	359.41
7242	NYSE	MLM	Fri, Nov 25, 2022	363.74	368.44	363.74	367.59
7241	NYSE	MLM	Wed, Nov 23, 2022	365.97	370.51	364.36	365.32
7240	NYSE	MLM	Tue, Nov 22, 2022	359.99	364.78	358.30	364.65
7239	NYSE	MLM	Mon, Nov 21, 2022	353.91	358.79	353.21	357.75
7238	NYSE	MLM	Fri, Nov 18, 2022	356.80	358.38	352.46	356.32
7237	NYSE	MLM	Thu, Nov 17, 2022	349.91	352.74	347.60	350.64
7236	NYSE	MLM	Wed, Nov 16, 2022	353.65	356.49	351.05	355.85
7235	NYSE	MLM	Tue, Nov 15, 2022	360.58	363.01	349.73	354.15
7234	NYSE	MLM	Mon, Nov 14, 2022	359.87	363.93	352.47	352.98
7233	NYSE	MLM	Fri, Nov 11, 2022	365.51	371.47	360.81	362.19
7232	NYSE	MLM	Thu, Nov 10, 2022	352.94	365.42	352.24	362.84
7231	NYSE	MLM	Wed, Nov 9, 2022	342.04	343.72	336.25	336.53
7230	NYSE	MLM	Tue, Nov 8, 2022	345.28	350.12	342.03	343.92
7229	NYSE	MLM	Mon, Nov 7, 2022	340.00	343.41	333.78	342.84
7228	NYSE	MLM	Fri, Nov 4, 2022	338.45	339.27	329.81	337.16
7227	NYSE	MLM	Thu, Nov 3, 2022	318.47	336.42	317.25	331.54
7226	NYSE	MLM	Wed, Nov 2, 2022	333.35	339.66	321.95	322.89
7225	NYSE	MLM	Tue, Nov 1, 2022	339.35	340.49	330.23	334.33
7224	NYSE	MLM	Mon, Oct 31, 2022	337.15	339.10	333.88	335.98
7223	NYSE	MLM	Fri, Oct 28, 2022	331.11	338.93	329.91	338.16
7222	NYSE	MLM	Thu, Oct 27, 2022	331.40	334.97	329.17	330.46
7221	NYSE	MLM	Wed, Oct 26, 2022	333.72	334.41	327.26	330.93
7220	NYSE	MLM	Tue, Oct 25, 2022	315.55	333.60	315.55	332.79
7219	NYSE	MLM	Mon, Oct 24, 2022	318.62	319.23	313.57	316.94
7218	NYSE	MLM	Fri, Oct 21, 2022	304.45	315.65	303.40	315.31
7217	NYSE	MLM	Thu, Oct 20, 2022	313.02	315.72	303.14	304.23
7216	NYSE	MLM	Wed, Oct 19, 2022	318.31	318.69	309.55	313.34
7215	NYSE	MLM	Tue, Oct 18, 2022	318.24	324.09	316.42	320.28
7214	NYSE	MLM	Mon, Oct 17, 2022	305.54	311.98	304.16	311.05
7213	NYSE	MLM	Fri, Oct 14, 2022	316.58	317.24	298.32	298.83
7212	NYSE	MLM	Thu, Oct 13, 2022	304.08	317.07	298.59	314.35
7211	NYSE	MLM	Wed, Oct 12, 2022	316.65	316.65	309.88	311.48
7210	NYSE	MLM	Tue, Oct 11, 2022	317.40	321.78	314.73	317.42
7209	NYSE	MLM	Mon, Oct 10, 2022	322.51	322.51	315.68	318.98
7208	NYSE	MLM	Fri, Oct 7, 2022	325.97	326.76	317.99	320.25
7207	NYSE	MLM	Thu, Oct 6, 2022	332.48	335.92	329.53	330.32
7206	NYSE	MLM	Wed, Oct 5, 2022	331.24	337.72	330.86	334.29
7205	NYSE	MLM	Tue, Oct 4, 2022	333.46	337.10	331.40	335.94
7204	NYSE	MLM	Mon, Oct 3, 2022	325.03	329.61	321.84	326.59
7203	NYSE	MLM	Fri, Sep 30, 2022	322.40	331.29	319.15	322.09
7202	NYSE	MLM	Thu, Sep 29, 2022	314.73	323.45	308.03	322.41
7201	NYSE	MLM	Wed, Sep 28, 2022	313.60	321.35	311.59	319.63
7200	NYSE	MLM	Tue, Sep 27, 2022	319.06	319.53	307.32	311.09
7199	NYSE	MLM	Mon, Sep 26, 2022	318.87	322.65	313.96	315.95
7198	NYSE	MLM	Fri, Sep 23, 2022	324.00	324.29	314.82	320.05
7197	NYSE	MLM	Thu, Sep 22, 2022	330.54	331.44	327.32	327.70
7196	NYSE	MLM	Wed, Sep 21, 2022	337.39	342.08	329.11	329.13
7195	NYSE	MLM	Tue, Sep 20, 2022	333.28	335.57	327.51	334.57
7194	NYSE	MLM	Mon, Sep 19, 2022	327.81	336.04	327.30	335.79
7193	NYSE	MLM	Fri, Sep 16, 2022	333.27	333.27	325.13	330.18
7192	NYSE	MLM	Thu, Sep 15, 2022	332.66	340.40	332.41	337.44
7191	NYSE	MLM	Wed, Sep 14, 2022	338.20	338.80	327.96	332.38
7190	NYSE	MLM	Tue, Sep 13, 2022	347.92	349.01	338.85	339.60
7189	NYSE	MLM	Mon, Sep 12, 2022	358.89	358.89	353.49	355.31
7188	NYSE	MLM	Fri, Sep 9, 2022	354.70	357.63	353.49	356.30
7187	NYSE	MLM	Thu, Sep 8, 2022	349.10	353.90	345.44	352.60
7186	NYSE	MLM	Wed, Sep 7, 2022	339.70	351.87	339.56	351.63
7185	NYSE	MLM	Tue, Sep 6, 2022	339.91	344.11	337.62	339.56
7184	NYSE	MLM	Fri, Sep 2, 2022	347.56	351.51	339.39	340.60
7183	NYSE	MLM	Thu, Sep 1, 2022	345.16	345.81	339.44	342.60
7182	NYSE	MLM	Wed, Aug 31, 2022	346.60	348.94	341.41	347.71
7181	NYSE	MLM	Tue, Aug 30, 2022	356.77	356.85	341.86	344.51
7180	NYSE	MLM	Mon, Aug 29, 2022	348.46	357.62	348.28	354.21
7179	NYSE	MLM	Fri, Aug 26, 2022	364.13	364.13	349.57	351.74
7178	NYSE	MLM	Thu, Aug 25, 2022	358.44	362.74	356.81	362.27
7177	NYSE	MLM	Wed, Aug 24, 2022	356.80	358.97	352.86	355.08
7176	NYSE	MLM	Tue, Aug 23, 2022	355.65	360.38	354.41	355.73
7175	NYSE	MLM	Mon, Aug 22, 2022	359.24	363.23	356.01	356.30
7174	NYSE	MLM	Fri, Aug 19, 2022	368.15	368.15	361.89	365.15
7173	NYSE	MLM	Thu, Aug 18, 2022	368.73	370.00	365.84	367.55
7172	NYSE	MLM	Wed, Aug 17, 2022	367.07	369.28	365.11	368.92
7171	NYSE	MLM	Tue, Aug 16, 2022	366.56	374.17	366.56	371.57
7170	NYSE	MLM	Mon, Aug 15, 2022	367.94	372.30	366.94	368.75
7169	NYSE	MLM	Fri, Aug 12, 2022	368.42	371.44	364.62	370.10
7168	NYSE	MLM	Thu, Aug 11, 2022	368.63	371.71	364.22	364.88
7167	NYSE	MLM	Wed, Aug 10, 2022	363.02	365.73	361.44	365.34
7166	NYSE	MLM	Tue, Aug 9, 2022	352.00	354.04	348.18	353.81
7165	NYSE	MLM	Mon, Aug 8, 2022	359.09	362.23	351.40	353.22
7164	NYSE	MLM	Fri, Aug 5, 2022	355.63	359.35	352.32	355.93
7163	NYSE	MLM	Thu, Aug 4, 2022	354.99	366.01	354.22	359.98
7162	NYSE	MLM	Wed, Aug 3, 2022	355.01	357.01	352.74	355.39
7161	NYSE	MLM	Tue, Aug 2, 2022	351.65	356.69	348.52	352.44
7160	NYSE	MLM	Mon, Aug 1, 2022	350.95	355.29	348.50	354.17
7159	NYSE	MLM	Fri, Jul 29, 2022	344.67	354.41	344.44	352.08
7158	NYSE	MLM	Thu, Jul 28, 2022	333.76	344.36	333.50	343.45
7157	NYSE	MLM	Wed, Jul 27, 2022	329.66	337.15	327.63	336.03
7156	NYSE	MLM	Tue, Jul 26, 2022	327.74	329.16	324.36	328.54
7155	NYSE	MLM	Mon, Jul 25, 2022	327.32	330.76	322.87	330.33
7154	NYSE	MLM	Fri, Jul 22, 2022	331.11	333.00	323.14	326.21
7153	NYSE	MLM	Thu, Jul 21, 2022	323.89	329.90	322.17	329.70
7152	NYSE	MLM	Wed, Jul 20, 2022	320.68	327.46	319.89	325.36
7151	NYSE	MLM	Tue, Jul 19, 2022	318.72	323.31	317.25	323.12
7150	NYSE	MLM	Mon, Jul 18, 2022	316.98	318.46	313.07	314.40
7149	NYSE	MLM	Fri, Jul 15, 2022	317.22	317.22	311.35	314.96
7148	NYSE	MLM	Thu, Jul 14, 2022	306.93	312.82	303.10	312.22
7147	NYSE	MLM	Wed, Jul 13, 2022	308.90	313.10	304.00	309.69
7146	NYSE	MLM	Tue, Jul 12, 2022	312.70	318.84	312.48	313.58
7145	NYSE	MLM	Mon, Jul 11, 2022	303.12	313.80	303.12	313.58
7144	NYSE	MLM	Fri, Jul 8, 2022	311.46	311.46	306.63	307.44
7143	NYSE	MLM	Thu, Jul 7, 2022	310.07	313.36	308.53	310.20
7142	NYSE	MLM	Wed, Jul 6, 2022	301.88	309.15	299.95	307.92
7141	NYSE	MLM	Tue, Jul 5, 2022	289.77	300.84	284.99	300.64
7140	NYSE	MLM	Fri, Jul 1, 2022	296.51	302.15	293.01	296.05
7139	NYSE	MLM	Thu, Jun 30, 2022	296.41	302.10	291.57	299.24
7138	NYSE	MLM	Wed, Jun 29, 2022	303.48	303.48	294.05	300.28
7137	NYSE	MLM	Tue, Jun 28, 2022	310.00	312.44	302.41	302.81
7136	NYSE	MLM	Mon, Jun 27, 2022	310.00	310.00	304.43	308.76
7135	NYSE	MLM	Fri, Jun 24, 2022	299.80	309.98	299.45	309.68
7134	NYSE	MLM	Thu, Jun 23, 2022	300.40	303.30	295.56	297.30
7133	NYSE	MLM	Wed, Jun 22, 2022	298.88	304.65	297.00	302.31
7132	NYSE	MLM	Tue, Jun 21, 2022	307.28	308.09	299.88	302.55
7131	NYSE	MLM	Fri, Jun 17, 2022	301.91	309.65	300.09	303.56
7130	NYSE	MLM	Thu, Jun 16, 2022	310.94	312.91	301.50	303.07
7129	NYSE	MLM	Wed, Jun 15, 2022	319.00	322.71	312.74	318.45
7128	NYSE	MLM	Tue, Jun 14, 2022	316.99	319.08	313.62	316.47
7127	NYSE	MLM	Mon, Jun 13, 2022	313.88	321.01	312.08	316.60
7126	NYSE	MLM	Fri, Jun 10, 2022	323.97	326.34	321.43	321.75
7125	NYSE	MLM	Thu, Jun 9, 2022	334.51	340.06	332.66	332.87
7124	NYSE	MLM	Wed, Jun 8, 2022	346.01	348.43	335.22	336.80
7123	NYSE	MLM	Tue, Jun 7, 2022	344.81	352.38	343.44	351.45
7122	NYSE	MLM	Mon, Jun 6, 2022	348.05	350.40	344.96	347.77
7121	NYSE	MLM	Fri, Jun 3, 2022	348.22	349.43	342.82	345.64
7120	NYSE	MLM	Thu, Jun 2, 2022	339.98	347.56	336.40	347.33
7119	NYSE	MLM	Wed, Jun 1, 2022	339.54	340.45	330.62	337.07
7118	NYSE	MLM	Tue, May 31, 2022	343.37	343.37	334.08	339.38
7117	NYSE	MLM	Fri, May 27, 2022	337.53	349.72	337.53	348.84
7116	NYSE	MLM	Thu, May 26, 2022	330.86	337.10	329.03	334.05
7115	NYSE	MLM	Wed, May 25, 2022	323.22	327.45	320.40	326.25
7114	NYSE	MLM	Tue, May 24, 2022	332.05	333.00	320.58	325.35
7113	NYSE	MLM	Mon, May 23, 2022	332.20	337.02	327.84	333.41
7112	NYSE	MLM	Fri, May 20, 2022	329.85	330.49	319.90	327.76
7111	NYSE	MLM	Thu, May 19, 2022	321.23	329.96	321.12	324.65
7110	NYSE	MLM	Wed, May 18, 2022	330.80	333.41	322.51	323.97
7109	NYSE	MLM	Tue, May 17, 2022	331.50	336.89	324.07	334.85
7108	NYSE	MLM	Mon, May 16, 2022	330.17	330.45	321.49	323.41
7107	NYSE	MLM	Fri, May 13, 2022	331.05	340.89	330.00	332.84
7106	NYSE	MLM	Thu, May 12, 2022	319.15	331.09	316.73	327.57
7105	NYSE	MLM	Wed, May 11, 2022	330.03	335.15	320.41	321.56
7104	NYSE	MLM	Tue, May 10, 2022	340.65	340.65	319.12	328.14
7103	NYSE	MLM	Mon, May 9, 2022	342.55	344.03	330.05	332.79
7102	NYSE	MLM	Fri, May 6, 2022	356.70	356.70	339.59	346.00
7101	NYSE	MLM	Thu, May 5, 2022	373.25	374.60	351.27	356.14
7100	NYSE	MLM	Wed, May 4, 2022	372.38	379.15	363.23	377.57
7099	NYSE	MLM	Tue, May 3, 2022	350.71	372.74	348.72	366.48
7098	NYSE	MLM	Mon, May 2, 2022	354.89	359.63	346.29	355.36
7097	NYSE	MLM	Fri, Apr 29, 2022	363.17	365.99	353.17	354.22
7096	NYSE	MLM	Thu, Apr 28, 2022	355.40	367.23	351.59	365.86
7095	NYSE	MLM	Wed, Apr 27, 2022	351.34	355.95	346.95	352.13
7094	NYSE	MLM	Tue, Apr 26, 2022	358.54	359.72	349.06	350.24
7093	NYSE	MLM	Mon, Apr 25, 2022	355.99	361.34	348.50	360.80
7092	NYSE	MLM	Fri, Apr 22, 2022	372.91	372.91	353.92	354.83
7091	NYSE	MLM	Thu, Apr 21, 2022	383.92	384.53	370.29	374.80
7090	NYSE	MLM	Wed, Apr 20, 2022	375.15	381.25	374.11	379.00
7089	NYSE	MLM	Tue, Apr 19, 2022	363.67	370.78	363.57	369.70
7088	NYSE	MLM	Mon, Apr 18, 2022	364.47	367.07	360.76	362.47
7087	NYSE	MLM	Thu, Apr 14, 2022	367.01	370.78	363.82	364.82
7086	NYSE	MLM	Wed, Apr 13, 2022	366.24	370.46	365.20	366.97
7085	NYSE	MLM	Tue, Apr 12, 2022	371.25	377.02	364.58	366.65
7084	NYSE	MLM	Mon, Apr 11, 2022	369.53	375.94	369.03	369.89
7083	NYSE	MLM	Fri, Apr 8, 2022	371.69	377.35	365.00	371.97
7082	NYSE	MLM	Thu, Apr 7, 2022	373.84	374.08	366.00	369.59
7081	NYSE	MLM	Wed, Apr 6, 2022	377.55	379.10	370.47	373.53
7080	NYSE	MLM	Tue, Apr 5, 2022	384.02	387.50	379.79	381.21
7079	NYSE	MLM	Mon, Apr 4, 2022	384.55	386.32	380.94	384.97
7078	NYSE	MLM	Fri, Apr 1, 2022	388.51	388.51	381.33	385.06
7077	NYSE	MLM	Thu, Mar 31, 2022	387.98	393.80	384.88	384.89
7076	NYSE	MLM	Wed, Mar 30, 2022	402.01	403.43	389.70	390.26
7075	NYSE	MLM	Tue, Mar 29, 2022	400.58	406.85	397.58	404.54
7074	NYSE	MLM	Mon, Mar 28, 2022	392.18	398.12	389.02	397.38
7073	NYSE	MLM	Fri, Mar 25, 2022	384.53	394.89	382.45	393.94
7072	NYSE	MLM	Thu, Mar 24, 2022	376.25	384.38	374.39	383.90
7071	NYSE	MLM	Wed, Mar 23, 2022	381.12	382.44	375.22	375.61
7070	NYSE	MLM	Tue, Mar 22, 2022	383.79	387.75	382.55	384.00
7069	NYSE	MLM	Mon, Mar 21, 2022	383.75	387.28	380.87	382.57
7068	NYSE	MLM	Fri, Mar 18, 2022	384.81	386.73	377.18	385.73
7067	NYSE	MLM	Thu, Mar 17, 2022	376.69	384.68	375.10	383.08
7066	NYSE	MLM	Wed, Mar 16, 2022	383.89	392.93	371.00	379.10
7065	NYSE	MLM	Tue, Mar 15, 2022	379.29	381.96	373.47	380.47
7064	NYSE	MLM	Mon, Mar 14, 2022	376.74	380.22	370.25	375.59
7063	NYSE	MLM	Fri, Mar 11, 2022	374.83	376.63	369.88	370.88
7062	NYSE	MLM	Thu, Mar 10, 2022	361.66	372.66	361.66	370.97
7061	NYSE	MLM	Wed, Mar 9, 2022	372.27	376.26	368.42	373.42
7060	NYSE	MLM	Tue, Mar 8, 2022	361.54	375.73	360.18	360.77
7059	NYSE	MLM	Mon, Mar 7, 2022	377.71	377.71	359.75	359.99
7058	NYSE	MLM	Fri, Mar 4, 2022	371.98	375.40	366.06	374.93
7057	NYSE	MLM	Thu, Mar 3, 2022	381.11	383.00	372.28	375.73
7056	NYSE	MLM	Wed, Mar 2, 2022	371.80	379.08	368.50	376.22
7055	NYSE	MLM	Tue, Mar 1, 2022	377.68	377.68	362.16	365.05
7054	NYSE	MLM	Mon, Feb 28, 2022	379.00	383.26	371.41	379.40
7053	NYSE	MLM	Fri, Feb 25, 2022	368.95	386.84	366.57	385.10
7052	NYSE	MLM	Thu, Feb 24, 2022	352.78	369.87	350.33	369.07
7051	NYSE	MLM	Wed, Feb 23, 2022	380.52	383.56	364.12	365.39
7050	NYSE	MLM	Tue, Feb 22, 2022	380.74	388.42	377.31	380.08
7049	NYSE	MLM	Fri, Feb 18, 2022	385.92	388.34	379.72	383.67
7048	NYSE	MLM	Thu, Feb 17, 2022	387.91	393.42	384.94	385.02
7047	NYSE	MLM	Wed, Feb 16, 2022	382.67	392.03	380.23	391.06
7046	NYSE	MLM	Tue, Feb 15, 2022	375.95	386.41	375.71	385.01
7045	NYSE	MLM	Mon, Feb 14, 2022	375.97	383.14	365.87	369.05
7044	NYSE	MLM	Fri, Feb 11, 2022	382.29	390.68	378.91	379.13
7043	NYSE	MLM	Thu, Feb 10, 2022	374.47	399.51	365.45	386.94
7042	NYSE	MLM	Wed, Feb 9, 2022	384.26	391.00	381.71	383.15
7041	NYSE	MLM	Tue, Feb 8, 2022	373.60	380.25	372.59	379.40
7040	NYSE	MLM	Mon, Feb 7, 2022	372.91	377.32	370.53	372.95
7039	NYSE	MLM	Fri, Feb 4, 2022	371.60	376.58	367.90	372.05
7038	NYSE	MLM	Thu, Feb 3, 2022	382.00	385.99	372.27	372.90
7037	NYSE	MLM	Wed, Feb 2, 2022	389.75	392.42	384.54	386.97
7036	NYSE	MLM	Tue, Feb 1, 2022	390.37	394.24	384.26	390.56
7035	NYSE	MLM	Mon, Jan 31, 2022	381.56	390.26	379.83	389.12
7034	NYSE	MLM	Fri, Jan 28, 2022	373.39	383.54	369.67	382.83
7033	NYSE	MLM	Thu, Jan 27, 2022	374.66	380.10	367.17	372.99
7032	NYSE	MLM	Wed, Jan 26, 2022	372.67	379.54	363.51	368.36
7031	NYSE	MLM	Tue, Jan 25, 2022	375.52	379.08	361.53	367.91
7030	NYSE	MLM	Mon, Jan 24, 2022	374.29	384.92	365.63	383.71
7029	NYSE	MLM	Fri, Jan 21, 2022	390.89	392.73	381.32	382.30
7028	NYSE	MLM	Thu, Jan 20, 2022	392.95	398.99	390.46	391.45
7027	NYSE	MLM	Wed, Jan 19, 2022	398.32	400.87	390.14	390.36
7026	NYSE	MLM	Tue, Jan 18, 2022	396.95	397.88	391.33	396.48
7025	NYSE	MLM	Fri, Jan 14, 2022	407.72	409.73	395.70	402.63
7024	NYSE	MLM	Thu, Jan 13, 2022	421.80	423.45	409.98	410.89
7023	NYSE	MLM	Wed, Jan 12, 2022	423.25	428.04	418.61	422.57
7022	NYSE	MLM	Tue, Jan 11, 2022	415.00	419.76	406.22	419.33
7021	NYSE	MLM	Mon, Jan 10, 2022	426.66	426.66	412.98	416.25
7020	NYSE	MLM	Fri, Jan 7, 2022	437.77	439.63	428.49	429.20
7019	NYSE	MLM	Thu, Jan 6, 2022	437.74	441.60	430.56	437.09
7018	NYSE	MLM	Wed, Jan 5, 2022	442.40	446.26	435.80	437.17
7017	NYSE	MLM	Tue, Jan 4, 2022	441.80	446.46	438.57	441.51
7016	NYSE	MLM	Mon, Jan 3, 2022	441.95	445.74	437.05	439.01
7015	NYSE	MLM	Fri, Dec 31, 2021	438.23	441.89	433.67	440.52
7014	NYSE	MLM	Thu, Dec 30, 2021	443.38	445.00	436.38	438.00
7013	NYSE	MLM	Wed, Dec 29, 2021	441.36	443.13	440.44	441.72
7012	NYSE	MLM	Tue, Dec 28, 2021	438.61	441.89	438.15	439.46
7011	NYSE	MLM	Mon, Dec 27, 2021	438.33	438.94	434.91	438.59
7010	NYSE	MLM	Thu, Dec 23, 2021	436.84	441.91	436.80	437.06
7009	NYSE	MLM	Wed, Dec 22, 2021	429.60	436.50	429.60	435.71
7008	NYSE	MLM	Tue, Dec 21, 2021	425.76	432.08	422.37	430.13
7007	NYSE	MLM	Mon, Dec 20, 2021	427.74	428.72	415.73	422.16
7006	NYSE	MLM	Fri, Dec 17, 2021	441.84	442.71	435.53	436.35
7005	NYSE	MLM	Thu, Dec 16, 2021	442.76	442.96	437.79	440.37
7004	NYSE	MLM	Wed, Dec 15, 2021	437.85	440.89	431.21	440.74
7003	NYSE	MLM	Tue, Dec 14, 2021	433.00	440.07	431.40	435.84
7002	NYSE	MLM	Mon, Dec 13, 2021	438.38	439.00	432.77	434.93
7001	NYSE	MLM	Fri, Dec 10, 2021	435.17	439.98	433.41	439.37
7000	NYSE	MLM	Thu, Dec 9, 2021	427.42	430.14	425.76	427.29
6999	NYSE	MLM	Wed, Dec 8, 2021	422.80	430.40	421.89	429.35
6998	NYSE	MLM	Tue, Dec 7, 2021	419.35	427.49	419.35	422.86
6997	NYSE	MLM	Mon, Dec 6, 2021	412.48	421.75	410.88	415.40
6996	NYSE	MLM	Fri, Dec 3, 2021	413.21	417.89	403.46	408.37
6995	NYSE	MLM	Thu, Dec 2, 2021	403.23	416.47	403.20	413.91
6994	NYSE	MLM	Wed, Dec 1, 2021	411.00	416.14	401.20	401.25
6993	NYSE	MLM	Tue, Nov 30, 2021	413.98	416.21	402.66	403.51
6992	NYSE	MLM	Mon, Nov 29, 2021	417.80	421.68	415.72	417.73
6991	NYSE	MLM	Fri, Nov 26, 2021	412.52	416.96	408.81	414.92
6990	NYSE	MLM	Wed, Nov 24, 2021	420.18	424.57	420.18	422.96
6989	NYSE	MLM	Tue, Nov 23, 2021	417.50	422.24	414.17	421.41
6988	NYSE	MLM	Mon, Nov 22, 2021	419.08	425.48	417.17	417.29
6987	NYSE	MLM	Fri, Nov 19, 2021	421.06	423.32	416.55	417.43
6986	NYSE	MLM	Thu, Nov 18, 2021	422.77	425.18	418.13	420.25
6985	NYSE	MLM	Wed, Nov 17, 2021	421.41	425.01	420.44	423.56
6984	NYSE	MLM	Tue, Nov 16, 2021	419.91	424.09	418.77	421.95
6983	NYSE	MLM	Mon, Nov 15, 2021	421.37	422.38	417.13	418.63
6982	NYSE	MLM	Fri, Nov 12, 2021	415.64	420.15	414.74	419.55
6981	NYSE	MLM	Thu, Nov 11, 2021	413.54	417.67	411.00	414.00
6980	NYSE	MLM	Wed, Nov 10, 2021	419.18	421.68	410.82	413.24
6979	NYSE	MLM	Tue, Nov 9, 2021	427.97	428.81	416.81	421.97
6978	NYSE	MLM	Mon, Nov 8, 2021	432.51	435.62	416.77	425.00
6977	NYSE	MLM	Fri, Nov 5, 2021	416.68	422.61	410.69	412.32
6976	NYSE	MLM	Thu, Nov 4, 2021	407.99	417.69	403.38	413.13
6975	NYSE	MLM	Wed, Nov 3, 2021	413.50	413.50	406.16	408.12
6974	NYSE	MLM	Tue, Nov 2, 2021	388.39	411.05	383.21	407.49
6973	NYSE	MLM	Mon, Nov 1, 2021	394.11	396.72	384.59	390.41
6972	NYSE	MLM	Fri, Oct 29, 2021	389.73	395.00	389.73	392.84
6971	NYSE	MLM	Thu, Oct 28, 2021	385.54	395.88	385.54	393.63
6970	NYSE	MLM	Wed, Oct 27, 2021	390.63	393.44	382.60	383.20
6969	NYSE	MLM	Tue, Oct 26, 2021	394.34	394.34	389.03	390.82
6968	NYSE	MLM	Mon, Oct 25, 2021	383.35	395.87	381.59	393.79
6967	NYSE	MLM	Fri, Oct 22, 2021	381.47	384.59	380.84	381.33
6966	NYSE	MLM	Thu, Oct 21, 2021	381.08	381.87	378.16	381.69
6965	NYSE	MLM	Wed, Oct 20, 2021	371.68	382.15	371.52	381.80
6964	NYSE	MLM	Tue, Oct 19, 2021	376.36	377.10	369.01	370.56
6963	NYSE	MLM	Mon, Oct 18, 2021	368.88	375.72	366.98	373.87
6962	NYSE	MLM	Fri, Oct 15, 2021	366.02	368.06	362.71	365.77
6961	NYSE	MLM	Thu, Oct 14, 2021	353.10	363.47	352.01	363.26
6960	NYSE	MLM	Wed, Oct 13, 2021	348.55	351.03	343.72	348.97
6959	NYSE	MLM	Tue, Oct 12, 2021	349.18	353.17	348.64	349.17
6958	NYSE	MLM	Mon, Oct 11, 2021	357.46	359.83	350.34	350.49
6957	NYSE	MLM	Fri, Oct 8, 2021	360.21	362.89	357.59	357.80
6956	NYSE	MLM	Thu, Oct 7, 2021	358.80	366.18	358.80	360.61
6955	NYSE	MLM	Wed, Oct 6, 2021	349.40	357.51	349.40	357.31
6954	NYSE	MLM	Tue, Oct 5, 2021	349.03	350.98	343.23	348.11
6953	NYSE	MLM	Mon, Oct 4, 2021	351.67	356.46	347.97	348.84
6952	NYSE	MLM	Fri, Oct 1, 2021	341.28	354.76	337.84	354.01
6951	NYSE	MLM	Thu, Sep 30, 2021	354.30	354.93	341.60	341.68
6950	NYSE	MLM	Wed, Sep 29, 2021	357.04	360.34	352.84	353.80
6949	NYSE	MLM	Tue, Sep 28, 2021	355.69	361.15	355.01	357.40
6948	NYSE	MLM	Mon, Sep 27, 2021	351.39	358.93	351.39	356.22
6947	NYSE	MLM	Fri, Sep 24, 2021	354.49	356.39	349.35	351.00
6946	NYSE	MLM	Thu, Sep 23, 2021	352.66	361.46	351.65	355.99
6945	NYSE	MLM	Wed, Sep 22, 2021	348.04	352.48	346.20	350.26
6944	NYSE	MLM	Tue, Sep 21, 2021	343.85	347.45	340.72	344.19
6943	NYSE	MLM	Mon, Sep 20, 2021	336.11	343.09	335.47	342.54
6942	NYSE	MLM	Fri, Sep 17, 2021	352.39	354.92	340.87	342.73
6941	NYSE	MLM	Thu, Sep 16, 2021	360.51	360.72	353.40	354.09
6940	NYSE	MLM	Wed, Sep 15, 2021	361.33	363.10	359.57	361.29
6939	NYSE	MLM	Tue, Sep 14, 2021	367.86	367.86	360.61	361.68
6938	NYSE	MLM	Mon, Sep 13, 2021	373.19	375.60	367.23	368.02
6937	NYSE	MLM	Fri, Sep 10, 2021	370.72	377.28	369.33	369.49
6936	NYSE	MLM	Thu, Sep 9, 2021	368.52	371.70	365.77	367.79
6935	NYSE	MLM	Wed, Sep 8, 2021	369.14	369.38	363.57	368.05
6934	NYSE	MLM	Tue, Sep 7, 2021	374.00	374.00	367.25	369.90
6933	NYSE	MLM	Fri, Sep 3, 2021	378.86	379.04	372.17	374.48
6932	NYSE	MLM	Thu, Sep 2, 2021	383.39	385.33	375.56	379.43
6931	NYSE	MLM	Wed, Sep 1, 2021	382.80	383.09	377.54	381.19
6930	NYSE	MLM	Tue, Aug 31, 2021	383.00	385.34	379.95	381.25
6929	NYSE	MLM	Mon, Aug 30, 2021	386.09	387.58	382.70	382.13
6928	NYSE	MLM	Fri, Aug 27, 2021	387.40	388.67	383.43	384.35
6927	NYSE	MLM	Thu, Aug 26, 2021	385.85	387.01	382.74	384.58
6926	NYSE	MLM	Wed, Aug 25, 2021	380.17	391.49	379.64	386.09
6925	NYSE	MLM	Tue, Aug 24, 2021	378.76	380.70	375.99	379.28
6924	NYSE	MLM	Mon, Aug 23, 2021	377.07	380.37	373.79	378.46
6923	NYSE	MLM	Fri, Aug 20, 2021	373.03	375.64	370.73	375.00
6922	NYSE	MLM	Thu, Aug 19, 2021	370.00	375.21	367.85	372.93
6921	NYSE	MLM	Wed, Aug 18, 2021	375.75	381.19	374.17	375.26
6920	NYSE	MLM	Tue, Aug 17, 2021	379.22	382.35	374.52	377.38
6919	NYSE	MLM	Mon, Aug 16, 2021	383.00	385.59	379.01	380.83
6918	NYSE	MLM	Fri, Aug 13, 2021	391.00	391.00	384.22	385.44
6917	NYSE	MLM	Thu, Aug 12, 2021	390.02	391.50	385.77	388.94
6916	NYSE	MLM	Wed, Aug 11, 2021	380.46	391.76	378.98	390.42
6915	NYSE	MLM	Tue, Aug 10, 2021	369.90	382.38	369.90	378.17
6914	NYSE	MLM	Mon, Aug 9, 2021	367.45	373.47	365.61	369.30
6913	NYSE	MLM	Fri, Aug 6, 2021	367.00	368.45	364.61	366.63
6912	NYSE	MLM	Thu, Aug 5, 2021	368.88	369.54	359.47	362.58
6911	NYSE	MLM	Wed, Aug 4, 2021	359.29	369.57	357.38	366.20
6910	NYSE	MLM	Tue, Aug 3, 2021	363.00	364.48	357.36	362.53
6909	NYSE	MLM	Mon, Aug 2, 2021	363.71	372.62	361.75	362.83
6908	NYSE	MLM	Fri, Jul 30, 2021	365.24	368.76	358.71	363.30
6907	NYSE	MLM	Thu, Jul 29, 2021	372.50	378.99	360.42	367.38
6906	NYSE	MLM	Wed, Jul 28, 2021	354.96	370.50	349.26	367.46
6905	NYSE	MLM	Tue, Jul 27, 2021	349.28	354.00	345.51	353.29
6904	NYSE	MLM	Mon, Jul 26, 2021	356.79	358.48	352.46	352.66
6903	NYSE	MLM	Fri, Jul 23, 2021	353.57	356.39	351.06	356.23
6902	NYSE	MLM	Thu, Jul 22, 2021	351.94	351.94	345.73	350.74
6901	NYSE	MLM	Wed, Jul 21, 2021	349.23	353.46	347.48	352.51
6900	NYSE	MLM	Tue, Jul 20, 2021	340.50	350.43	340.10	346.99
6899	NYSE	MLM	Mon, Jul 19, 2021	345.25	346.25	335.47	339.74
6898	NYSE	MLM	Fri, Jul 16, 2021	356.93	356.93	351.22	351.49
6897	NYSE	MLM	Thu, Jul 15, 2021	353.42	361.89	353.42	356.63
6896	NYSE	MLM	Wed, Jul 14, 2021	351.83	356.50	350.26	355.70
6895	NYSE	MLM	Tue, Jul 13, 2021	353.99	355.48	350.94	352.02
6894	NYSE	MLM	Mon, Jul 12, 2021	353.70	357.18	351.52	355.25
6893	NYSE	MLM	Fri, Jul 9, 2021	357.00	362.49	355.49	357.92
6892	NYSE	MLM	Thu, Jul 8, 2021	348.93	354.53	346.44	351.26
6891	NYSE	MLM	Wed, Jul 7, 2021	348.87	356.71	348.84	356.04
6890	NYSE	MLM	Tue, Jul 6, 2021	348.44	350.00	341.82	348.54
6889	NYSE	MLM	Fri, Jul 2, 2021	352.38	353.66	347.43	349.59
6888	NYSE	MLM	Thu, Jul 1, 2021	352.58	353.88	349.73	352.51
6887	NYSE	MLM	Wed, Jun 30, 2021	351.10	353.02	345.82	351.81
6886	NYSE	MLM	Tue, Jun 29, 2021	361.21	362.82	349.35	352.32
6885	NYSE	MLM	Mon, Jun 28, 2021	359.51	360.46	355.00	358.15
6884	NYSE	MLM	Fri, Jun 25, 2021	368.06	368.06	359.16	359.27
6883	NYSE	MLM	Thu, Jun 24, 2021	353.48	362.84	350.01	358.96
6882	NYSE	MLM	Wed, Jun 23, 2021	345.00	351.96	342.60	349.84
6881	NYSE	MLM	Tue, Jun 22, 2021	343.87	346.01	341.09	344.70
6880	NYSE	MLM	Mon, Jun 21, 2021	339.03	343.92	338.33	342.23
6879	NYSE	MLM	Fri, Jun 18, 2021	331.33	338.22	329.69	335.32
6878	NYSE	MLM	Thu, Jun 17, 2021	343.46	344.95	331.00	336.52
6877	NYSE	MLM	Wed, Jun 16, 2021	345.42	346.26	340.91	342.99
6876	NYSE	MLM	Tue, Jun 15, 2021	347.51	349.07	343.78	346.27
6875	NYSE	MLM	Mon, Jun 14, 2021	352.34	353.04	345.01	347.31
6874	NYSE	MLM	Fri, Jun 11, 2021	352.87	354.97	350.65	352.68
6873	NYSE	MLM	Thu, Jun 10, 2021	361.18	361.71	349.88	350.05
6872	NYSE	MLM	Wed, Jun 9, 2021	360.72	362.52	357.35	359.10
6871	NYSE	MLM	Tue, Jun 8, 2021	353.58	362.77	352.71	361.91
6870	NYSE	MLM	Mon, Jun 7, 2021	355.00	357.94	351.89	353.77
6869	NYSE	MLM	Fri, Jun 4, 2021	360.48	361.14	348.00	351.77
6868	NYSE	MLM	Thu, Jun 3, 2021	355.54	361.83	353.48	359.56
6867	NYSE	MLM	Wed, Jun 2, 2021	364.54	364.68	355.94	356.88
6866	NYSE	MLM	Tue, Jun 1, 2021	367.93	369.00	362.74	363.69
6865	NYSE	MLM	Fri, May 28, 2021	370.46	372.34	363.07	363.65
6864	NYSE	MLM	Thu, May 27, 2021	372.40	376.19	370.15	370.22
6863	NYSE	MLM	Wed, May 26, 2021	362.95	369.72	362.54	368.16
6862	NYSE	MLM	Tue, May 25, 2021	368.38	370.91	362.07	362.27
6861	NYSE	MLM	Mon, May 24, 2021	366.94	368.75	361.35	366.46
6860	NYSE	MLM	Fri, May 21, 2021	364.56	370.56	361.81	362.54
6859	NYSE	MLM	Thu, May 20, 2021	363.76	366.32	357.90	361.96
6858	NYSE	MLM	Wed, May 19, 2021	363.78	365.70	358.24	363.74
6857	NYSE	MLM	Tue, May 18, 2021	377.03	379.60	372.35	372.55
6856	NYSE	MLM	Mon, May 17, 2021	376.50	378.60	372.16	376.05
6855	NYSE	MLM	Fri, May 14, 2021	377.21	381.24	375.36	377.97
6854	NYSE	MLM	Thu, May 13, 2021	367.83	376.06	367.58	374.47
6853	NYSE	MLM	Wed, May 12, 2021	377.19	378.28	366.88	367.97
6852	NYSE	MLM	Tue, May 11, 2021	371.04	377.26	367.66	377.14
6851	NYSE	MLM	Mon, May 10, 2021	381.52	383.71	374.84	375.39
6850	NYSE	MLM	Fri, May 7, 2021	371.98	378.73	369.86	378.28
6849	NYSE	MLM	Thu, May 6, 2021	374.74	375.04	368.95	372.56
6848	NYSE	MLM	Wed, May 5, 2021	376.70	376.13	370.07	374.43
6847	NYSE	MLM	Tue, May 4, 2021	354.50	373.94	354.50	373.43
6846	NYSE	MLM	Mon, May 3, 2021	356.75	357.21	351.03	354.56
6845	NYSE	MLM	Fri, Apr 30, 2021	357.64	357.81	350.93	353.12
6844	NYSE	MLM	Thu, Apr 29, 2021	357.50	359.35	355.05	359.07
6843	NYSE	MLM	Wed, Apr 28, 2021	359.80	360.46	353.83	355.17
6842	NYSE	MLM	Tue, Apr 27, 2021	357.62	361.32	357.02	357.60
6841	NYSE	MLM	Mon, Apr 26, 2021	352.44	358.01	352.40	357.47
6840	NYSE	MLM	Fri, Apr 23, 2021	350.37	352.48	347.82	350.82
6839	NYSE	MLM	Thu, Apr 22, 2021	350.93	353.76	345.47	348.56
6838	NYSE	MLM	Wed, Apr 21, 2021	343.53	353.00	341.50	351.93
6837	NYSE	MLM	Tue, Apr 20, 2021	349.69	351.62	342.20	344.61
6836	NYSE	MLM	Mon, Apr 19, 2021	350.19	352.04	348.09	350.62
6835	NYSE	MLM	Fri, Apr 16, 2021	350.90	353.09	349.55	351.57
6834	NYSE	MLM	Thu, Apr 15, 2021	348.91	348.91	344.33	347.94
6833	NYSE	MLM	Wed, Apr 14, 2021	341.94	350.21	341.43	347.21
6832	NYSE	MLM	Tue, Apr 13, 2021	346.29	346.83	341.16	343.49
6831	NYSE	MLM	Mon, Apr 12, 2021	347.51	349.43	343.81	348.65
6830	NYSE	MLM	Fri, Apr 9, 2021	342.50	346.99	341.07	346.04
6829	NYSE	MLM	Thu, Apr 8, 2021	336.24	342.25	331.77	341.68
6828	NYSE	MLM	Wed, Apr 7, 2021	344.25	344.90	335.57	337.19
6827	NYSE	MLM	Tue, Apr 6, 2021	343.75	345.19	340.27	344.06
6826	NYSE	MLM	Mon, Apr 5, 2021	338.42	345.58	338.15	344.01
6825	NYSE	MLM	Thu, Apr 1, 2021	334.20	339.15	329.81	333.88
6824	NYSE	MLM	Wed, Mar 31, 2021	348.00	352.36	331.67	335.82
6823	NYSE	MLM	Tue, Mar 30, 2021	338.07	348.13	338.07	343.63
6822	NYSE	MLM	Mon, Mar 29, 2021	343.45	347.02	338.36	340.70
6821	NYSE	MLM	Fri, Mar 26, 2021	343.00	344.90	335.50	341.24
6820	NYSE	MLM	Thu, Mar 25, 2021	322.87	335.07	317.24	333.23
6819	NYSE	MLM	Wed, Mar 24, 2021	320.70	327.87	319.99	322.25
6818	NYSE	MLM	Tue, Mar 23, 2021	321.07	322.38	312.42	316.38
6817	NYSE	MLM	Mon, Mar 22, 2021	331.64	332.20	318.66	321.82
6816	NYSE	MLM	Fri, Mar 19, 2021	337.45	337.77	331.49	332.06
6815	NYSE	MLM	Thu, Mar 18, 2021	340.96	345.14	337.66	339.79
6814	NYSE	MLM	Wed, Mar 17, 2021	338.66	340.39	333.68	340.00
6813	NYSE	MLM	Tue, Mar 16, 2021	343.71	344.94	337.00	337.68
6812	NYSE	MLM	Mon, Mar 15, 2021	342.65	345.27	338.27	343.71
6811	NYSE	MLM	Fri, Mar 12, 2021	341.18	344.45	338.25	343.83
6810	NYSE	MLM	Thu, Mar 11, 2021	345.86	349.61	338.00	340.78
6809	NYSE	MLM	Wed, Mar 10, 2021	333.11	342.75	330.01	340.86
6808	NYSE	MLM	Tue, Mar 9, 2021	335.97	337.12	330.44	332.80
6807	NYSE	MLM	Mon, Mar 8, 2021	330.00	340.64	328.25	334.10
6806	NYSE	MLM	Fri, Mar 5, 2021	334.99	335.77	316.37	329.79
6805	NYSE	MLM	Thu, Mar 4, 2021	335.44	338.97	322.55	329.72
6804	NYSE	MLM	Wed, Mar 3, 2021	336.14	341.54	336.14	337.20
6803	NYSE	MLM	Tue, Mar 2, 2021	348.32	349.62	334.58	336.59
6802	NYSE	MLM	Mon, Mar 1, 2021	344.33	353.56	343.66	347.56
6801	NYSE	MLM	Fri, Feb 26, 2021	336.30	339.55	329.44	336.87
6800	NYSE	MLM	Thu, Feb 25, 2021	347.36	347.36	334.08	335.74
6799	NYSE	MLM	Wed, Feb 24, 2021	336.35	348.33	333.99	347.57
6798	NYSE	MLM	Tue, Feb 23, 2021	330.50	337.48	321.23	335.81
6797	NYSE	MLM	Mon, Feb 22, 2021	334.24	335.66	327.20	328.10
6796	NYSE	MLM	Fri, Feb 19, 2021	328.14	338.77	326.81	336.34
6795	NYSE	MLM	Thu, Feb 18, 2021	322.83	325.94	319.58	325.15
6794	NYSE	MLM	Wed, Feb 17, 2021	322.74	325.77	315.80	325.30
6793	NYSE	MLM	Tue, Feb 16, 2021	332.22	333.99	321.62	325.65
6792	NYSE	MLM	Fri, Feb 12, 2021	317.18	332.31	317.18	330.83
6791	NYSE	MLM	Thu, Feb 11, 2021	317.75	321.61	315.11	318.56
6790	NYSE	MLM	Wed, Feb 10, 2021	309.02	317.23	305.38	316.00
6789	NYSE	MLM	Tue, Feb 9, 2021	302.26	311.74	300.10	305.92
6788	NYSE	MLM	Mon, Feb 8, 2021	300.00	303.32	297.57	300.91
6787	NYSE	MLM	Fri, Feb 5, 2021	299.28	299.32	294.69	297.60
6786	NYSE	MLM	Thu, Feb 4, 2021	295.94	298.09	292.91	295.19
6785	NYSE	MLM	Wed, Feb 3, 2021	295.52	297.25	293.07	294.88
6784	NYSE	MLM	Tue, Feb 2, 2021	298.26	298.81	294.59	294.64
6783	NYSE	MLM	Mon, Feb 1, 2021	289.57	297.06	287.65	295.86
6782	NYSE	MLM	Fri, Jan 29, 2021	286.58	292.07	282.55	287.41
6781	NYSE	MLM	Thu, Jan 28, 2021	288.94	291.58	286.29	288.90
6780	NYSE	MLM	Wed, Jan 27, 2021	287.73	292.74	280.38	284.99
6779	NYSE	MLM	Tue, Jan 26, 2021	309.94	310.00	292.93	293.09
6778	NYSE	MLM	Mon, Jan 25, 2021	309.00	310.08	303.49	308.00
6777	NYSE	MLM	Fri, Jan 22, 2021	307.59	311.93	305.61	309.60
6776	NYSE	MLM	Thu, Jan 21, 2021	308.39	314.68	307.08	310.00
6775	NYSE	MLM	Wed, Jan 20, 2021	307.41	311.03	306.52	310.00
6774	NYSE	MLM	Tue, Jan 19, 2021	305.00	309.48	302.58	307.00
6773	NYSE	MLM	Fri, Jan 15, 2021	300.83	304.43	296.44	303.58
6772	NYSE	MLM	Thu, Jan 14, 2021	307.09	308.36	301.18	302.83
6771	NYSE	MLM	Wed, Jan 13, 2021	312.14	313.81	303.00	305.03
6770	NYSE	MLM	Tue, Jan 12, 2021	310.06	319.01	308.26	314.81
6769	NYSE	MLM	Mon, Jan 11, 2021	305.74	311.46	303.79	310.06
6768	NYSE	MLM	Fri, Jan 8, 2021	307.21	311.45	304.85	310.43
6767	NYSE	MLM	Thu, Jan 7, 2021	309.46	309.87	302.06	307.82
6766	NYSE	MLM	Wed, Jan 6, 2021	300.00	307.40	297.03	302.66
6765	NYSE	MLM	Tue, Jan 5, 2021	277.54	283.39	274.64	280.87
6764	NYSE	MLM	Mon, Jan 4, 2021	284.00	288.85	276.33	277.80
6763	NYSE	MLM	Thu, Dec 31, 2020	279.65	284.61	278.11	283.97
6762	NYSE	MLM	Wed, Dec 30, 2020	276.03	282.41	275.50	280.94
6761	NYSE	MLM	Tue, Dec 29, 2020	279.50	281.18	273.22	274.08
6760	NYSE	MLM	Mon, Dec 28, 2020	276.34	281.97	274.25	278.69
6759	NYSE	MLM	Thu, Dec 24, 2020	274.94	275.75	271.07	275.05
6758	NYSE	MLM	Wed, Dec 23, 2020	273.11	275.61	270.76	273.79
6757	NYSE	MLM	Tue, Dec 22, 2020	277.39	278.77	272.98	273.30
6756	NYSE	MLM	Mon, Dec 21, 2020	270.72	278.85	269.08	275.67
6755	NYSE	MLM	Fri, Dec 18, 2020	267.60	277.38	267.06	276.35
6754	NYSE	MLM	Thu, Dec 17, 2020	263.86	266.36	262.45	265.73
6753	NYSE	MLM	Wed, Dec 16, 2020	266.67	267.32	261.64	262.23
6752	NYSE	MLM	Tue, Dec 15, 2020	262.11	266.85	259.26	266.56
6751	NYSE	MLM	Mon, Dec 14, 2020	270.16	270.42	258.18	259.70
6750	NYSE	MLM	Fri, Dec 11, 2020	266.71	268.92	264.18	267.20
6749	NYSE	MLM	Thu, Dec 10, 2020	274.67	274.67	264.58	266.74
6748	NYSE	MLM	Wed, Dec 9, 2020	281.00	281.61	274.55	277.18
6747	NYSE	MLM	Tue, Dec 8, 2020	282.27	287.51	280.41	282.83
6746	NYSE	MLM	Mon, Dec 7, 2020	283.01	286.42	281.08	284.94
6745	NYSE	MLM	Fri, Dec 4, 2020	282.00	287.15	281.38	284.94
6744	NYSE	MLM	Thu, Dec 3, 2020	271.94	282.84	268.08	281.15
6743	NYSE	MLM	Wed, Dec 2, 2020	273.46	275.46	270.01	273.46
6742	NYSE	MLM	Tue, Dec 1, 2020	270.46	278.90	268.17	275.47
6741	NYSE	MLM	Mon, Nov 30, 2020	269.28	269.28	261.82	265.63
6740	NYSE	MLM	Fri, Nov 27, 2020	272.45	272.92	268.17	270.44
6739	NYSE	MLM	Wed, Nov 25, 2020	272.56	274.09	265.25	272.68
6738	NYSE	MLM	Tue, Nov 24, 2020	270.15	277.56	267.34	274.92
6737	NYSE	MLM	Mon, Nov 23, 2020	269.00	271.18	265.99	266.89
6736	NYSE	MLM	Fri, Nov 20, 2020	266.56	266.81	259.12	265.60
6735	NYSE	MLM	Thu, Nov 19, 2020	268.05	274.23	266.41	269.55
6734	NYSE	MLM	Wed, Nov 18, 2020	270.74	274.63	268.11	269.36
6733	NYSE	MLM	Tue, Nov 17, 2020	268.81	270.67	265.97	269.33
6732	NYSE	MLM	Mon, Nov 16, 2020	270.82	274.71	266.68	271.21
6731	NYSE	MLM	Fri, Nov 13, 2020	262.46	270.00	260.59	264.14
6730	NYSE	MLM	Thu, Nov 12, 2020	263.88	263.99	258.83	260.57
6729	NYSE	MLM	Wed, Nov 11, 2020	266.69	266.69	258.32	265.99
6728	NYSE	MLM	Tue, Nov 10, 2020	263.45	277.42	263.25	266.02
6727	NYSE	MLM	Mon, Nov 9, 2020	270.97	275.97	257.01	261.43
6726	NYSE	MLM	Fri, Nov 6, 2020	256.92	265.70	253.35	256.18
6725	NYSE	MLM	Thu, Nov 5, 2020	256.12	266.06	255.04	260.21
6724	NYSE	MLM	Wed, Nov 4, 2020	252.64	266.39	239.70	253.76
6723	NYSE	MLM	Tue, Nov 3, 2020	275.50	278.00	271.61	276.16
6722	NYSE	MLM	Mon, Nov 2, 2020	269.84	275.49	268.40	270.99
6721	NYSE	MLM	Fri, Oct 30, 2020	260.76	269.78	259.29	266.35
6720	NYSE	MLM	Thu, Oct 29, 2020	250.91	269.03	250.00	263.60
6719	NYSE	MLM	Wed, Oct 28, 2020	249.14	252.17	243.75	247.45
6718	NYSE	MLM	Tue, Oct 27, 2020	254.88	258.64	253.74	255.53
6717	NYSE	MLM	Mon, Oct 26, 2020	258.15	259.02	252.07	254.25
6716	NYSE	MLM	Fri, Oct 23, 2020	261.94	262.93	258.48	262.41
6715	NYSE	MLM	Thu, Oct 22, 2020	254.02	261.83	254.00	259.10
6714	NYSE	MLM	Wed, Oct 21, 2020	256.18	260.71	254.57	256.23
6713	NYSE	MLM	Tue, Oct 20, 2020	260.16	261.18	254.72	257.09
6712	NYSE	MLM	Mon, Oct 19, 2020	259.01	259.34	254.04	256.70
6711	NYSE	MLM	Fri, Oct 16, 2020	258.63	262.52	256.58	258.97
6710	NYSE	MLM	Thu, Oct 15, 2020	256.78	259.28	254.19	256.86
6709	NYSE	MLM	Wed, Oct 14, 2020	262.26	264.59	258.50	259.83
6708	NYSE	MLM	Tue, Oct 13, 2020	260.51	263.69	257.53	261.02
6707	NYSE	MLM	Mon, Oct 12, 2020	274.65	275.11	269.17	270.17
6706	NYSE	MLM	Fri, Oct 9, 2020	276.40	277.43	266.89	273.10
6705	NYSE	MLM	Thu, Oct 8, 2020	270.00	276.29	269.35	275.82
6704	NYSE	MLM	Wed, Oct 7, 2020	253.46	268.36	252.64	264.76
6703	NYSE	MLM	Tue, Oct 6, 2020	251.78	261.64	248.74	249.64
6702	NYSE	MLM	Mon, Oct 5, 2020	243.75	252.76	242.82	249.18
6701	NYSE	MLM	Fri, Oct 2, 2020	230.59	244.79	230.59	240.55
6700	NYSE	MLM	Thu, Oct 1, 2020	237.28	241.24	233.13	234.87
6699	NYSE	MLM	Wed, Sep 30, 2020	232.72	238.63	231.81	235.36
6698	NYSE	MLM	Tue, Sep 29, 2020	231.13	232.26	227.24	231.06
6697	NYSE	MLM	Mon, Sep 28, 2020	229.29	234.29	228.58	231.88
6696	NYSE	MLM	Fri, Sep 25, 2020	218.65	226.89	217.99	226.07
6695	NYSE	MLM	Thu, Sep 24, 2020	218.20	223.96	216.66	220.92
6694	NYSE	MLM	Wed, Sep 23, 2020	221.65	225.43	218.96	220.00
6693	NYSE	MLM	Tue, Sep 22, 2020	219.25	221.88	217.23	221.47
6692	NYSE	MLM	Mon, Sep 21, 2020	219.06	220.34	215.74	218.31
6691	NYSE	MLM	Fri, Sep 18, 2020	227.45	229.74	224.10	225.22
6690	NYSE	MLM	Thu, Sep 17, 2020	222.21	228.10	220.24	226.98
6689	NYSE	MLM	Wed, Sep 16, 2020	219.74	227.92	217.17	224.95
6688	NYSE	MLM	Tue, Sep 15, 2020	218.22	222.77	217.54	218.10
6687	NYSE	MLM	Mon, Sep 14, 2020	210.54	217.58	210.15	216.48
6686	NYSE	MLM	Fri, Sep 11, 2020	207.97	216.33	206.18	209.92
6685	NYSE	MLM	Thu, Sep 10, 2020	203.55	209.27	202.22	207.33
6684	NYSE	MLM	Wed, Sep 9, 2020	205.28	206.67	201.04	203.45
6683	NYSE	MLM	Tue, Sep 8, 2020	211.65	212.17	205.14	206.93
6682	NYSE	MLM	Fri, Sep 4, 2020	213.65	216.98	212.00	215.11
6681	NYSE	MLM	Thu, Sep 3, 2020	212.69	215.96	208.48	211.04
6680	NYSE	MLM	Wed, Sep 2, 2020	206.50	214.24	205.05	212.57
6679	NYSE	MLM	Tue, Sep 1, 2020	203.03	207.89	201.29	207.86
6678	NYSE	MLM	Mon, Aug 31, 2020	207.05	207.05	202.64	202.87
6677	NYSE	MLM	Fri, Aug 28, 2020	209.73	209.73	204.57	206.75
6676	NYSE	MLM	Thu, Aug 27, 2020	209.36	212.55	208.48	209.08
6675	NYSE	MLM	Wed, Aug 26, 2020	210.37	210.37	205.72	208.47
6674	NYSE	MLM	Tue, Aug 25, 2020	212.14	213.19	208.28	211.30
6673	NYSE	MLM	Mon, Aug 24, 2020	211.85	214.19	210.43	212.04
6672	NYSE	MLM	Fri, Aug 21, 2020	208.72	211.32	207.95	209.66
6671	NYSE	MLM	Thu, Aug 20, 2020	210.00	211.02	208.08	209.19
6670	NYSE	MLM	Wed, Aug 19, 2020	215.72	216.40	211.55	212.19
6669	NYSE	MLM	Tue, Aug 18, 2020	217.60	218.13	213.81	214.89
6668	NYSE	MLM	Mon, Aug 17, 2020	220.87	221.13	216.16	216.42
6667	NYSE	MLM	Fri, Aug 14, 2020	218.71	221.55	217.21	219.33
6666	NYSE	MLM	Thu, Aug 13, 2020	219.44	222.32	218.03	219.63
6665	NYSE	MLM	Wed, Aug 12, 2020	226.45	226.91	220.08	221.12
6664	NYSE	MLM	Tue, Aug 11, 2020	228.52	230.43	224.74	225.55
6663	NYSE	MLM	Mon, Aug 10, 2020	221.81	224.48	220.06	223.41
6662	NYSE	MLM	Fri, Aug 7, 2020	213.38	220.52	212.74	220.00
6661	NYSE	MLM	Thu, Aug 6, 2020	212.13	217.36	212.13	213.08
6660	NYSE	MLM	Wed, Aug 5, 2020	213.82	219.95	212.80	216.85
6659	NYSE	MLM	Tue, Aug 4, 2020	208.37	212.73	207.33	212.28
6658	NYSE	MLM	Mon, Aug 3, 2020	208.94	209.32	204.30	208.08
6657	NYSE	MLM	Fri, Jul 31, 2020	208.43	209.15	201.71	207.18
6656	NYSE	MLM	Thu, Jul 30, 2020	212.79	213.46	207.68	209.20
6655	NYSE	MLM	Wed, Jul 29, 2020	214.03	215.79	209.59	214.13
6654	NYSE	MLM	Tue, Jul 28, 2020	225.88	230.00	211.27	212.40
6653	NYSE	MLM	Mon, Jul 27, 2020	222.68	228.37	221.98	228.00
6652	NYSE	MLM	Fri, Jul 24, 2020	223.99	225.35	219.89	223.65
6651	NYSE	MLM	Thu, Jul 23, 2020	223.74	227.39	222.28	223.43
6650	NYSE	MLM	Wed, Jul 22, 2020	225.64	228.09	223.68	224.33
6649	NYSE	MLM	Tue, Jul 21, 2020	221.92	227.18	221.92	225.69
6648	NYSE	MLM	Mon, Jul 20, 2020	222.51	223.31	219.31	221.44
6647	NYSE	MLM	Fri, Jul 17, 2020	225.30	226.37	222.42	223.55
6646	NYSE	MLM	Thu, Jul 16, 2020	221.10	223.95	219.47	223.09
6645	NYSE	MLM	Wed, Jul 15, 2020	218.97	223.66	218.66	222.04
6644	NYSE	MLM	Tue, Jul 14, 2020	210.61	215.08	208.30	214.77
6643	NYSE	MLM	Mon, Jul 13, 2020	212.06	216.64	209.97	210.41
6642	NYSE	MLM	Fri, Jul 10, 2020	207.08	211.19	205.93	210.15
6641	NYSE	MLM	Thu, Jul 9, 2020	208.53	209.75	202.51	206.71
6640	NYSE	MLM	Wed, Jul 8, 2020	211.97	212.73	206.61	208.89
6639	NYSE	MLM	Tue, Jul 7, 2020	213.87	214.89	211.25	212.57
6638	NYSE	MLM	Mon, Jul 6, 2020	216.68	218.68	213.50	216.34
6637	NYSE	MLM	Thu, Jul 2, 2020	213.74	217.40	209.47	213.49
6636	NYSE	MLM	Wed, Jul 1, 2020	208.13	209.71	205.11	208.97
6635	NYSE	MLM	Tue, Jun 30, 2020	205.61	207.80	202.44	206.57
6634	NYSE	MLM	Mon, Jun 29, 2020	203.84	209.86	203.84	206.50
6633	NYSE	MLM	Fri, Jun 26, 2020	205.14	205.14	198.81	202.79
6632	NYSE	MLM	Thu, Jun 25, 2020	205.10	206.87	202.24	205.83
6631	NYSE	MLM	Wed, Jun 24, 2020	209.52	210.29	204.74	206.49
6630	NYSE	MLM	Tue, Jun 23, 2020	212.74	213.33	209.33	211.96
6629	NYSE	MLM	Mon, Jun 22, 2020	208.90	211.00	204.50	209.74
6628	NYSE	MLM	Fri, Jun 19, 2020	214.79	217.80	209.82	211.02
6627	NYSE	MLM	Thu, Jun 18, 2020	209.09	215.05	207.65	212.01
6626	NYSE	MLM	Wed, Jun 17, 2020	216.30	216.30	209.33	210.73
6625	NYSE	MLM	Tue, Jun 16, 2020	218.73	221.75	208.50	214.13
6624	NYSE	MLM	Mon, Jun 15, 2020	190.38	200.39	188.32	199.19
6623	NYSE	MLM	Fri, Jun 12, 2020	197.05	199.60	192.48	197.05
6622	NYSE	MLM	Thu, Jun 11, 2020	196.40	199.80	188.24	188.89
6621	NYSE	MLM	Wed, Jun 10, 2020	207.24	208.74	203.50	204.59
6620	NYSE	MLM	Tue, Jun 9, 2020	217.72	219.46	208.39	208.85
6619	NYSE	MLM	Mon, Jun 8, 2020	228.14	230.46	219.78	222.15
6618	NYSE	MLM	Fri, Jun 5, 2020	223.22	229.02	221.36	225.43
6617	NYSE	MLM	Thu, Jun 4, 2020	207.87	212.26	207.23	211.50
6616	NYSE	MLM	Wed, Jun 3, 2020	208.43	212.60	208.43	209.92
6615	NYSE	MLM	Tue, Jun 2, 2020	197.74	205.20	196.02	204.78
6614	NYSE	MLM	Mon, Jun 1, 2020	191.23	197.45	191.23	195.96
6613	NYSE	MLM	Fri, May 29, 2020	194.92	195.84	191.08	192.09
6612	NYSE	MLM	Thu, May 28, 2020	206.81	206.86	196.89	196.90
6611	NYSE	MLM	Wed, May 27, 2020	194.34	203.26	193.64	202.37
6610	NYSE	MLM	Tue, May 26, 2020	185.90	189.75	183.84	188.99
6609	NYSE	MLM	Fri, May 22, 2020	182.20	182.96	177.32	179.69
6608	NYSE	MLM	Thu, May 21, 2020	178.26	183.43	176.55	178.63
6607	NYSE	MLM	Wed, May 20, 2020	176.40	181.35	176.40	179.10
6606	NYSE	MLM	Tue, May 19, 2020	180.65	181.04	174.52	174.85
6605	NYSE	MLM	Mon, May 18, 2020	174.25	182.79	174.25	180.87
6604	NYSE	MLM	Fri, May 15, 2020	167.96	173.52	166.53	168.07
6603	NYSE	MLM	Thu, May 14, 2020	157.89	170.56	151.94	169.01
6602	NYSE	MLM	Wed, May 13, 2020	168.01	169.07	159.78	160.63
6601	NYSE	MLM	Tue, May 12, 2020	171.48	172.34	168.74	169.44
6600	NYSE	MLM	Mon, May 11, 2020	174.29	174.29	168.75	170.53
6599	NYSE	MLM	Fri, May 8, 2020	183.72	184.03	175.73	176.59
6598	NYSE	MLM	Thu, May 7, 2020	176.19	184.19	175.88	179.69
6597	NYSE	MLM	Wed, May 6, 2020	183.54	184.57	174.24	174.49
6596	NYSE	MLM	Tue, May 5, 2020	188.05	189.68	175.41	181.51
6595	NYSE	MLM	Mon, May 4, 2020	184.31	192.18	180.54	190.65
6594	NYSE	MLM	Fri, May 1, 2020	187.55	188.79	181.92	186.59
6593	NYSE	MLM	Thu, Apr 30, 2020	195.25	195.25	187.59	190.23
6592	NYSE	MLM	Wed, Apr 29, 2020	194.03	199.44	193.98	197.84
6591	NYSE	MLM	Tue, Apr 28, 2020	187.58	194.21	186.16	189.12
6590	NYSE	MLM	Mon, Apr 27, 2020	179.18	187.07	178.51	182.01
6589	NYSE	MLM	Fri, Apr 24, 2020	181.75	182.87	175.56	177.35
6588	NYSE	MLM	Thu, Apr 23, 2020	176.71	180.13	174.64	177.74
6587	NYSE	MLM	Wed, Apr 22, 2020	180.00	182.03	177.02	177.05
6586	NYSE	MLM	Tue, Apr 21, 2020	185.34	186.88	178.24	179.25
6585	NYSE	MLM	Mon, Apr 20, 2020	195.06	195.37	188.54	188.64
6584	NYSE	MLM	Fri, Apr 17, 2020	193.26	199.47	192.15	198.87
6583	NYSE	MLM	Thu, Apr 16, 2020	193.44	193.72	184.30	187.44
6582	NYSE	MLM	Wed, Apr 15, 2020	196.67	197.89	189.20	194.15
6581	NYSE	MLM	Tue, Apr 14, 2020	201.40	204.03	198.38	203.19
6580	NYSE	MLM	Mon, Apr 13, 2020	206.72	206.72	196.75	197.57
6579	NYSE	MLM	Thu, Apr 9, 2020	199.81	214.50	199.81	208.19
6578	NYSE	MLM	Wed, Apr 8, 2020	186.16	198.01	183.93	196.77
6577	NYSE	MLM	Tue, Apr 7, 2020	183.73	195.76	181.36	185.42
6576	NYSE	MLM	Mon, Apr 6, 2020	175.47	179.19	172.68	176.96
6575	NYSE	MLM	Fri, Apr 3, 2020	179.30	179.50	162.03	169.51
6574	NYSE	MLM	Thu, Apr 2, 2020	186.50	189.33	176.01	180.35
6573	NYSE	MLM	Wed, Apr 1, 2020	182.19	195.49	181.01	186.12
6572	NYSE	MLM	Tue, Mar 31, 2020	176.80	196.07	175.05	189.23
6571	NYSE	MLM	Mon, Mar 30, 2020	183.10	183.10	175.50	179.52
6570	NYSE	MLM	Fri, Mar 27, 2020	188.65	191.70	178.88	181.22
6569	NYSE	MLM	Thu, Mar 26, 2020	184.94	194.92	184.03	194.92
6568	NYSE	MLM	Wed, Mar 25, 2020	159.47	191.25	157.81	182.07
6567	NYSE	MLM	Tue, Mar 24, 2020	151.40	164.04	149.33	160.42
6566	NYSE	MLM	Mon, Mar 23, 2020	154.00	154.00	141.12	144.12
6565	NYSE	MLM	Fri, Mar 20, 2020	170.00	172.81	150.00	153.62
6564	NYSE	MLM	Thu, Mar 19, 2020	149.91	171.56	141.23	168.24
6563	NYSE	MLM	Wed, Mar 18, 2020	165.78	169.81	135.08	149.82
6562	NYSE	MLM	Tue, Mar 17, 2020	174.84	177.33	161.85	172.66
6561	NYSE	MLM	Mon, Mar 16, 2020	181.31	189.27	170.98	171.39
6560	NYSE	MLM	Fri, Mar 13, 2020	193.54	198.41	185.13	198.25
6559	NYSE	MLM	Thu, Mar 12, 2020	190.00	201.38	185.71	185.72
6558	NYSE	MLM	Wed, Mar 11, 2020	212.34	213.67	204.41	206.51
6557	NYSE	MLM	Tue, Mar 10, 2020	218.00	219.99	206.87	217.37
6556	NYSE	MLM	Mon, Mar 9, 2020	216.00	226.53	211.35	213.22
6555	NYSE	MLM	Fri, Mar 6, 2020	236.76	240.30	232.97	238.75
6554	NYSE	MLM	Thu, Mar 5, 2020	246.35	249.28	238.03	243.62
6553	NYSE	MLM	Wed, Mar 4, 2020	242.06	253.16	239.37	252.75
6552	NYSE	MLM	Tue, Mar 3, 2020	243.30	245.69	237.01	238.94
6551	NYSE	MLM	Mon, Mar 2, 2020	228.05	237.15	227.67	236.90
6550	NYSE	MLM	Fri, Feb 28, 2020	225.76	229.47	223.31	227.53
6549	NYSE	MLM	Thu, Feb 27, 2020	231.90	238.43	229.96	230.43
6548	NYSE	MLM	Wed, Feb 26, 2020	240.38	242.30	232.73	234.69
6547	NYSE	MLM	Tue, Feb 25, 2020	248.64	249.55	238.88	239.13
6546	NYSE	MLM	Mon, Feb 24, 2020	245.11	250.49	240.98	249.48
6545	NYSE	MLM	Fri, Feb 21, 2020	257.22	257.24	250.84	251.42
6544	NYSE	MLM	Thu, Feb 20, 2020	259.12	261.10	255.43	258.08
6543	NYSE	MLM	Wed, Feb 19, 2020	256.87	260.83	255.70	258.67
6542	NYSE	MLM	Tue, Feb 18, 2020	262.00	263.54	256.26	257.20
6541	NYSE	MLM	Fri, Feb 14, 2020	262.67	263.80	261.48	263.48
6540	NYSE	MLM	Thu, Feb 13, 2020	260.00	265.05	259.53	262.68
6539	NYSE	MLM	Wed, Feb 12, 2020	261.64	261.98	255.30	260.00
6538	NYSE	MLM	Tue, Feb 11, 2020	272.25	272.35	261.56	262.76
6537	NYSE	MLM	Mon, Feb 10, 2020	273.88	276.85	272.69	276.79
6536	NYSE	MLM	Fri, Feb 7, 2020	273.72	275.71	271.97	274.10
6535	NYSE	MLM	Thu, Feb 6, 2020	276.61	277.79	271.59	274.18
6534	NYSE	MLM	Wed, Feb 5, 2020	274.55	278.39	273.29	277.20
6533	NYSE	MLM	Tue, Feb 4, 2020	274.41	274.50	266.42	272.43
6532	NYSE	MLM	Mon, Feb 3, 2020	265.72	274.61	264.50	272.37
6531	NYSE	MLM	Fri, Jan 31, 2020	265.47	265.69	259.94	263.80
6530	NYSE	MLM	Thu, Jan 30, 2020	259.23	266.88	259.23	266.70
6529	NYSE	MLM	Wed, Jan 29, 2020	265.93	268.20	260.55	260.65
6528	NYSE	MLM	Tue, Jan 28, 2020	260.75	266.02	258.69	265.55
6527	NYSE	MLM	Mon, Jan 27, 2020	261.50	265.07	259.30	259.54
6526	NYSE	MLM	Fri, Jan 24, 2020	267.48	267.61	262.27	263.89
6525	NYSE	MLM	Thu, Jan 23, 2020	263.88	267.96	262.42	267.87
6524	NYSE	MLM	Wed, Jan 22, 2020	268.04	268.48	264.91	265.23
6523	NYSE	MLM	Tue, Jan 21, 2020	265.74	269.03	265.35	267.76
6522	NYSE	MLM	Fri, Jan 17, 2020	263.17	266.95	262.70	266.74
6521	NYSE	MLM	Thu, Jan 16, 2020	262.46	264.05	261.29	263.01
6520	NYSE	MLM	Wed, Jan 15, 2020	260.73	262.78	258.77	262.19
6519	NYSE	MLM	Tue, Jan 14, 2020	269.38	270.00	260.10	260.75
6518	NYSE	MLM	Mon, Jan 13, 2020	276.16	276.48	271.80	272.15
6517	NYSE	MLM	Fri, Jan 10, 2020	277.35	277.35	272.30	276.87
6516	NYSE	MLM	Thu, Jan 9, 2020	277.77	279.76	276.76	277.61
6515	NYSE	MLM	Wed, Jan 8, 2020	276.28	279.16	273.93	276.96
6514	NYSE	MLM	Tue, Jan 7, 2020	275.86	279.55	274.76	276.02
6513	NYSE	MLM	Mon, Jan 6, 2020	276.88	278.09	275.74	276.64
6512	NYSE	MLM	Fri, Jan 3, 2020	274.65	279.45	274.65	275.79
6511	NYSE	MLM	Thu, Jan 2, 2020	281.72	281.82	275.54	276.61
6510	NYSE	MLM	Tue, Dec 31, 2019	277.31	280.33	277.31	279.64
6509	NYSE	MLM	Mon, Dec 30, 2019	278.54	281.17	277.33	277.95
6508	NYSE	MLM	Fri, Dec 27, 2019	278.89	279.71	277.50	278.71
6507	NYSE	MLM	Thu, Dec 26, 2019	274.98	278.89	274.37	278.69
6506	NYSE	MLM	Tue, Dec 24, 2019	272.13	276.27	271.24	274.54
6505	NYSE	MLM	Mon, Dec 23, 2019	273.49	273.49	269.62	271.10
6504	NYSE	MLM	Fri, Dec 20, 2019	273.04	275.74	272.88	273.24
6503	NYSE	MLM	Thu, Dec 19, 2019	274.20	276.29	271.03	272.96
6502	NYSE	MLM	Wed, Dec 18, 2019	274.52	275.95	273.63	274.54
6501	NYSE	MLM	Tue, Dec 17, 2019	277.25	278.00	274.10	274.22
6500	NYSE	MLM	Mon, Dec 16, 2019	276.83	279.38	274.06	274.59
6499	NYSE	MLM	Fri, Dec 13, 2019	274.96	278.67	273.94	276.30
6498	NYSE	MLM	Thu, Dec 12, 2019	272.74	275.22	272.19	275.03
6497	NYSE	MLM	Wed, Dec 11, 2019	269.58	272.96	268.58	272.23
6496	NYSE	MLM	Tue, Dec 10, 2019	270.83	271.00	267.32	268.84
6495	NYSE	MLM	Mon, Dec 9, 2019	272.90	273.50	269.35	270.84
6494	NYSE	MLM	Fri, Dec 6, 2019	272.30	274.48	271.68	273.32
6493	NYSE	MLM	Thu, Dec 5, 2019	268.96	274.11	268.96	272.69
6492	NYSE	MLM	Wed, Dec 4, 2019	270.37	273.90	269.47	269.53
6491	NYSE	MLM	Tue, Dec 3, 2019	266.52	271.52	265.96	270.65
6490	NYSE	MLM	Mon, Dec 2, 2019	268.07	268.71	264.11	268.01
6489	NYSE	MLM	Fri, Nov 29, 2019	270.83	271.15	266.09	268.40
6488	NYSE	MLM	Wed, Nov 27, 2019	268.97	273.93	268.21	271.89
6487	NYSE	MLM	Tue, Nov 26, 2019	262.89	269.15	261.62	269.06
6486	NYSE	MLM	Mon, Nov 25, 2019	259.71	262.43	258.64	261.75
6485	NYSE	MLM	Fri, Nov 22, 2019	259.81	262.40	258.79	259.33
6484	NYSE	MLM	Thu, Nov 21, 2019	263.10	264.25	259.74	260.48
6483	NYSE	MLM	Wed, Nov 20, 2019	260.97	266.24	260.97	263.08
6482	NYSE	MLM	Tue, Nov 19, 2019	261.43	262.01	257.46	261.66
6481	NYSE	MLM	Mon, Nov 18, 2019	259.85	263.42	259.85	260.70
6480	NYSE	MLM	Fri, Nov 15, 2019	262.57	263.70	260.05	260.43
6479	NYSE	MLM	Thu, Nov 14, 2019	257.59	262.38	256.75	261.44
6478	NYSE	MLM	Wed, Nov 13, 2019	254.72	257.94	252.55	257.39
6477	NYSE	MLM	Tue, Nov 12, 2019	256.35	258.32	254.66	255.24
6476	NYSE	MLM	Mon, Nov 11, 2019	255.56	257.26	254.62	256.02
6475	NYSE	MLM	Fri, Nov 8, 2019	258.33	258.98	255.44	256.90
6474	NYSE	MLM	Thu, Nov 7, 2019	256.71	258.09	254.23	257.55
6473	NYSE	MLM	Wed, Nov 6, 2019	250.76	257.18	247.25	256.60
6472	NYSE	MLM	Tue, Nov 5, 2019	261.00	263.63	251.47	253.30
6471	NYSE	MLM	Mon, Nov 4, 2019	264.58	266.59	259.66	260.86
6470	NYSE	MLM	Fri, Nov 1, 2019	263.63	267.35	261.38	263.35
6469	NYSE	MLM	Thu, Oct 31, 2019	267.90	269.95	260.60	261.91
6468	NYSE	MLM	Wed, Oct 30, 2019	266.81	268.65	259.50	266.85
6467	NYSE	MLM	Tue, Oct 29, 2019	274.01	275.44	263.58	268.16
6466	NYSE	MLM	Mon, Oct 28, 2019	269.62	271.00	267.69	269.05
6465	NYSE	MLM	Fri, Oct 25, 2019	264.45	272.09	263.51	268.33
6464	NYSE	MLM	Thu, Oct 24, 2019	265.56	266.22	264.23	264.90
6463	NYSE	MLM	Wed, Oct 23, 2019	268.61	269.84	262.17	264.06
6462	NYSE	MLM	Tue, Oct 22, 2019	268.20	272.39	267.27	267.71
6461	NYSE	MLM	Mon, Oct 21, 2019	267.09	271.31	266.89	268.61
6460	NYSE	MLM	Fri, Oct 18, 2019	265.95	266.59	263.18	265.78
6459	NYSE	MLM	Thu, Oct 17, 2019	268.00	270.83	266.98	267.02
6458	NYSE	MLM	Wed, Oct 16, 2019	266.32	267.81	265.06	266.65
6457	NYSE	MLM	Tue, Oct 15, 2019	268.98	270.11	264.81	265.83
6456	NYSE	MLM	Mon, Oct 14, 2019	265.50	267.23	265.16	265.72
6455	NYSE	MLM	Fri, Oct 11, 2019	269.23	270.31	264.93	265.43
6454	NYSE	MLM	Thu, Oct 10, 2019	266.12	269.87	265.04	267.87
6453	NYSE	MLM	Wed, Oct 9, 2019	265.31	267.69	264.04	266.10
6452	NYSE	MLM	Tue, Oct 8, 2019	260.43	267.25	258.96	262.95
6451	NYSE	MLM	Mon, Oct 7, 2019	261.60	264.10	259.24	262.11
6450	NYSE	MLM	Fri, Oct 4, 2019	261.09	264.00	259.32	261.93
6449	NYSE	MLM	Thu, Oct 3, 2019	260.51	261.53	256.53	259.79
6448	NYSE	MLM	Wed, Oct 2, 2019	266.17	266.32	259.09	261.02
6447	NYSE	MLM	Tue, Oct 1, 2019	274.41	275.91	267.79	268.04
6446	NYSE	MLM	Mon, Sep 30, 2019	271.26	275.99	271.26	274.10
6445	NYSE	MLM	Fri, Sep 27, 2019	274.10	274.69	268.37	270.72
6444	NYSE	MLM	Thu, Sep 26, 2019	270.42	274.78	268.98	273.59
6443	NYSE	MLM	Wed, Sep 25, 2019	267.43	270.86	266.01	270.61
6442	NYSE	MLM	Tue, Sep 24, 2019	267.25	270.37	267.25	268.18
6441	NYSE	MLM	Mon, Sep 23, 2019	266.32	269.98	265.91	266.85
6440	NYSE	MLM	Fri, Sep 20, 2019	269.32	269.69	263.64	266.41
6439	NYSE	MLM	Thu, Sep 19, 2019	268.74	271.50	266.90	268.69
6438	NYSE	MLM	Wed, Sep 18, 2019	266.47	268.34	263.71	268.24
6437	NYSE	MLM	Tue, Sep 17, 2019	263.17	269.26	261.61	267.27
6436	NYSE	MLM	Mon, Sep 16, 2019	263.14	263.32	260.23	263.19
6435	NYSE	MLM	Fri, Sep 13, 2019	262.09	264.35	260.64	264.04
6434	NYSE	MLM	Thu, Sep 12, 2019	259.56	264.66	259.21	261.27
6433	NYSE	MLM	Wed, Sep 11, 2019	256.59	258.46	254.28	258.46
6432	NYSE	MLM	Tue, Sep 10, 2019	252.13	257.24	247.28	256.82
6431	NYSE	MLM	Mon, Sep 9, 2019	257.42	257.55	252.46	253.10
6430	NYSE	MLM	Fri, Sep 6, 2019	255.14	259.48	254.89	258.03
6429	NYSE	MLM	Thu, Sep 5, 2019	262.47	263.06	254.61	255.72
6428	NYSE	MLM	Wed, Sep 4, 2019	263.04	264.39	260.48	260.70
6427	NYSE	MLM	Tue, Sep 3, 2019	252.87	261.51	249.79	261.04
6426	NYSE	MLM	Fri, Aug 30, 2019	254.41	254.53	251.82	253.77
6425	NYSE	MLM	Thu, Aug 29, 2019	254.08	256.39	252.51	252.71
6424	NYSE	MLM	Wed, Aug 28, 2019	250.63	254.45	248.58	252.17
6423	NYSE	MLM	Tue, Aug 27, 2019	252.85	254.24	249.91	250.21
6422	NYSE	MLM	Mon, Aug 26, 2019	253.00	253.61	248.66	250.76
6421	NYSE	MLM	Fri, Aug 23, 2019	254.59	258.37	251.32	252.33
6420	NYSE	MLM	Thu, Aug 22, 2019	253.01	255.86	251.61	255.11
6419	NYSE	MLM	Wed, Aug 21, 2019	255.00	256.48	251.45	253.25
6418	NYSE	MLM	Tue, Aug 20, 2019	255.42	256.31	252.23	252.71
6417	NYSE	MLM	Mon, Aug 19, 2019	256.00	257.57	254.00	255.38
6416	NYSE	MLM	Fri, Aug 16, 2019	251.65	255.67	251.65	254.84
6415	NYSE	MLM	Thu, Aug 15, 2019	249.48	251.75	247.73	250.08
6414	NYSE	MLM	Wed, Aug 14, 2019	248.81	251.46	247.33	248.84
6413	NYSE	MLM	Tue, Aug 13, 2019	248.56	252.88	247.14	251.43
6412	NYSE	MLM	Mon, Aug 12, 2019	248.68	250.74	247.09	248.50
6411	NYSE	MLM	Fri, Aug 9, 2019	250.74	252.91	247.91	249.41
6410	NYSE	MLM	Thu, Aug 8, 2019	246.89	251.27	246.59	250.98
6409	NYSE	MLM	Wed, Aug 7, 2019	245.89	246.86	242.78	245.08
6408	NYSE	MLM	Tue, Aug 6, 2019	245.87	247.34	242.34	247.17
6407	NYSE	MLM	Mon, Aug 5, 2019	243.42	248.68	242.60	245.98
6406	NYSE	MLM	Fri, Aug 2, 2019	242.80	249.92	240.91	246.05
6405	NYSE	MLM	Thu, Aug 1, 2019	248.11	248.95	241.38	244.49
6404	NYSE	MLM	Wed, Jul 31, 2019	247.65	252.08	245.83	247.75
6403	NYSE	MLM	Tue, Jul 30, 2019	233.22	246.48	231.00	246.34
6402	NYSE	MLM	Mon, Jul 29, 2019	223.69	225.07	222.57	223.99
6401	NYSE	MLM	Fri, Jul 26, 2019	221.53	226.08	221.27	223.82
6400	NYSE	MLM	Thu, Jul 25, 2019	227.17	227.87	221.47	221.88
6399	NYSE	MLM	Wed, Jul 24, 2019	222.72	227.32	222.23	226.75
6398	NYSE	MLM	Tue, Jul 23, 2019	222.90	225.01	221.54	223.53
6397	NYSE	MLM	Mon, Jul 22, 2019	223.48	225.84	220.61	221.06
6396	NYSE	MLM	Fri, Jul 19, 2019	226.08	228.58	224.21	224.32
6395	NYSE	MLM	Thu, Jul 18, 2019	227.82	228.80	222.86	225.53
6394	NYSE	MLM	Wed, Jul 17, 2019	230.13	231.38	226.45	228.42
6393	NYSE	MLM	Tue, Jul 16, 2019	225.00	231.25	224.98	230.13
6392	NYSE	MLM	Mon, Jul 15, 2019	227.34	227.34	222.73	224.99
6391	NYSE	MLM	Fri, Jul 12, 2019	225.47	227.60	224.09	226.50
6390	NYSE	MLM	Thu, Jul 11, 2019	225.09	226.02	223.06	225.00
6389	NYSE	MLM	Wed, Jul 10, 2019	230.07	230.64	224.98	226.01
6388	NYSE	MLM	Tue, Jul 9, 2019	229.06	229.74	227.25	228.94
6387	NYSE	MLM	Mon, Jul 8, 2019	229.68	229.87	227.18	229.00
6386	NYSE	MLM	Fri, Jul 5, 2019	229.92	231.05	228.21	230.84
6385	NYSE	MLM	Wed, Jul 3, 2019	226.48	231.27	226.26	231.02
6384	NYSE	MLM	Tue, Jul 2, 2019	228.79	229.08	225.32	226.71
6383	NYSE	MLM	Mon, Jul 1, 2019	231.90	232.81	225.40	228.09
6382	NYSE	MLM	Fri, Jun 28, 2019	226.57	230.83	226.00	230.11
6381	NYSE	MLM	Thu, Jun 27, 2019	225.68	227.62	223.91	226.72
6380	NYSE	MLM	Wed, Jun 26, 2019	224.64	225.64	222.72	224.16
6379	NYSE	MLM	Tue, Jun 25, 2019	224.95	225.71	223.81	224.65
6378	NYSE	MLM	Mon, Jun 24, 2019	224.70	225.79	222.85	224.94
6377	NYSE	MLM	Fri, Jun 21, 2019	224.76	227.30	223.38	224.93
6376	NYSE	MLM	Thu, Jun 20, 2019	224.06	226.69	220.96	224.01
6375	NYSE	MLM	Wed, Jun 19, 2019	222.29	222.72	214.19	222.22
6374	NYSE	MLM	Tue, Jun 18, 2019	226.81	227.66	221.27	221.35
6373	NYSE	MLM	Mon, Jun 17, 2019	224.00	226.30	223.93	224.43
6372	NYSE	MLM	Fri, Jun 14, 2019	222.43	224.40	220.47	223.98
6371	NYSE	MLM	Thu, Jun 13, 2019	220.35	225.80	219.04	222.57
6370	NYSE	MLM	Wed, Jun 12, 2019	221.52	221.52	217.66	219.52
6369	NYSE	MLM	Tue, Jun 11, 2019	230.64	231.33	216.12	220.94
6368	NYSE	MLM	Mon, Jun 10, 2019	231.78	232.44	227.91	229.52
6367	NYSE	MLM	Fri, Jun 7, 2019	230.00	231.70	228.76	230.63
6366	NYSE	MLM	Thu, Jun 6, 2019	227.22	229.94	226.00	229.39
6365	NYSE	MLM	Wed, Jun 5, 2019	223.52	225.95	222.23	225.85
6364	NYSE	MLM	Tue, Jun 4, 2019	217.54	223.75	217.38	223.66
6363	NYSE	MLM	Mon, Jun 3, 2019	210.47	216.54	210.47	216.25
6362	NYSE	MLM	Fri, May 31, 2019	208.64	211.37	205.02	210.50
6361	NYSE	MLM	Thu, May 30, 2019	210.44	213.47	210.44	212.08
6360	NYSE	MLM	Wed, May 29, 2019	209.02	210.61	207.03	210.38
6359	NYSE	MLM	Tue, May 28, 2019	213.25	214.56	208.54	208.56
6358	NYSE	MLM	Fri, May 24, 2019	213.16	214.31	210.29	212.12
6357	NYSE	MLM	Thu, May 23, 2019	213.51	214.05	210.16	212.73
6356	NYSE	MLM	Wed, May 22, 2019	219.53	220.17	215.20	215.41
6355	NYSE	MLM	Tue, May 21, 2019	218.42	222.70	218.42	220.32
6354	NYSE	MLM	Mon, May 20, 2019	216.52	219.56	215.45	217.71
6353	NYSE	MLM	Fri, May 17, 2019	217.91	220.22	216.96	217.53
6352	NYSE	MLM	Thu, May 16, 2019	217.74	220.64	217.41	219.61
6351	NYSE	MLM	Wed, May 15, 2019	213.83	217.68	212.76	217.31
6350	NYSE	MLM	Tue, May 14, 2019	213.52	216.87	212.54	215.68
6349	NYSE	MLM	Mon, May 13, 2019	212.40	214.47	210.65	212.49
6348	NYSE	MLM	Fri, May 10, 2019	216.25	218.67	213.48	215.87
6347	NYSE	MLM	Thu, May 9, 2019	214.37	217.50	212.85	216.94
6346	NYSE	MLM	Wed, May 8, 2019	219.77	220.78	215.85	216.14
6345	NYSE	MLM	Tue, May 7, 2019	218.39	220.56	217.74	220.24
6344	NYSE	MLM	Mon, May 6, 2019	218.26	222.58	216.73	220.81
6343	NYSE	MLM	Fri, May 3, 2019	223.37	225.01	220.30	221.44
6342	NYSE	MLM	Thu, May 2, 2019	220.55	224.34	219.76	222.94
6341	NYSE	MLM	Wed, May 1, 2019	223.50	227.31	218.51	219.16
6340	NYSE	MLM	Tue, Apr 30, 2019	226.31	227.18	219.68	221.90
6339	NYSE	MLM	Mon, Apr 29, 2019	213.95	215.60	213.35	214.22
6338	NYSE	MLM	Fri, Apr 26, 2019	212.76	214.90	212.03	214.28
6337	NYSE	MLM	Thu, Apr 25, 2019	213.22	214.43	210.48	212.35
6336	NYSE	MLM	Wed, Apr 24, 2019	212.66	215.95	212.45	214.04
6335	NYSE	MLM	Tue, Apr 23, 2019	212.16	213.74	210.74	212.12
6334	NYSE	MLM	Mon, Apr 22, 2019	210.54	212.47	208.92	212.15
6333	NYSE	MLM	Thu, Apr 18, 2019	210.43	213.17	210.07	211.57
6332	NYSE	MLM	Wed, Apr 17, 2019	212.60	212.60	207.74	209.61
6331	NYSE	MLM	Tue, Apr 16, 2019	209.60	212.13	208.38	212.01
6330	NYSE	MLM	Mon, Apr 15, 2019	211.90	213.05	209.61	211.65
6329	NYSE	MLM	Fri, Apr 12, 2019	210.99	214.38	208.43	212.16
6328	NYSE	MLM	Thu, Apr 11, 2019	205.67	207.90	204.65	207.21
6327	NYSE	MLM	Wed, Apr 10, 2019	204.62	205.12	202.77	204.84
6326	NYSE	MLM	Tue, Apr 9, 2019	205.69	206.38	203.56	204.98
6325	NYSE	MLM	Mon, Apr 8, 2019	204.88	206.83	204.88	205.82
6324	NYSE	MLM	Fri, Apr 5, 2019	204.65	206.80	204.18	205.82
6323	NYSE	MLM	Thu, Apr 4, 2019	202.76	206.69	202.07	203.82
6322	NYSE	MLM	Wed, Apr 3, 2019	205.58	206.69	201.57	202.66
6321	NYSE	MLM	Tue, Apr 2, 2019	204.65	207.71	203.79	205.43
6320	NYSE	MLM	Mon, Apr 1, 2019	203.90	205.06	202.23	204.00
6319	NYSE	MLM	Fri, Mar 29, 2019	200.03	203.81	199.77	201.18
6318	NYSE	MLM	Thu, Mar 28, 2019	196.71	198.90	196.09	197.91
6317	NYSE	MLM	Wed, Mar 27, 2019	196.00	199.01	194.75	196.44
6316	NYSE	MLM	Tue, Mar 26, 2019	197.90	198.31	193.08	196.74
6315	NYSE	MLM	Mon, Mar 25, 2019	191.62	196.94	191.62	196.43
6314	NYSE	MLM	Fri, Mar 22, 2019	198.42	199.31	191.99	192.11
6313	NYSE	MLM	Thu, Mar 21, 2019	196.16	200.02	195.23	198.69
6312	NYSE	MLM	Wed, Mar 20, 2019	197.22	198.02	192.94	195.76
6311	NYSE	MLM	Tue, Mar 19, 2019	196.63	199.54	195.35	197.77
6310	NYSE	MLM	Mon, Mar 18, 2019	194.00	195.21	191.81	194.96
6309	NYSE	MLM	Fri, Mar 15, 2019	191.68	193.83	191.45	193.50
6308	NYSE	MLM	Thu, Mar 14, 2019	190.58	192.35	190.02	191.70
6307	NYSE	MLM	Wed, Mar 13, 2019	196.51	196.84	190.58	190.68
6306	NYSE	MLM	Tue, Mar 12, 2019	198.77	199.28	195.20	196.01
6305	NYSE	MLM	Mon, Mar 11, 2019	196.65	200.27	196.15	198.63
6304	NYSE	MLM	Fri, Mar 8, 2019	196.06	197.85	194.79	196.43
6303	NYSE	MLM	Thu, Mar 7, 2019	194.42	197.90	194.41	196.96
6302	NYSE	MLM	Wed, Mar 6, 2019	195.47	197.26	194.61	195.62
6301	NYSE	MLM	Tue, Mar 5, 2019	194.74	196.78	193.64	194.01
6300	NYSE	MLM	Mon, Mar 4, 2019	192.50	195.43	191.23	195.08
6299	NYSE	MLM	Fri, Mar 1, 2019	188.50	194.15	188.44	192.46
6298	NYSE	MLM	Thu, Feb 28, 2019	189.31	189.75	186.95	187.32
6297	NYSE	MLM	Wed, Feb 27, 2019	190.67	192.94	189.11	189.87
6296	NYSE	MLM	Tue, Feb 26, 2019	187.67	192.50	187.50	191.10
6295	NYSE	MLM	Mon, Feb 25, 2019	191.28	192.18	188.34	188.61
6294	NYSE	MLM	Fri, Feb 22, 2019	191.44	191.92	189.18	190.00
6293	NYSE	MLM	Thu, Feb 21, 2019	191.71	193.18	190.05	190.38
6292	NYSE	MLM	Wed, Feb 20, 2019	189.57	193.78	189.25	192.27
6291	NYSE	MLM	Tue, Feb 19, 2019	190.05	192.66	188.92	189.01
6290	NYSE	MLM	Fri, Feb 15, 2019	190.02	193.18	187.80	190.06
6289	NYSE	MLM	Thu, Feb 14, 2019	183.06	188.11	180.81	187.49
6288	NYSE	MLM	Wed, Feb 13, 2019	185.82	186.14	179.84	180.42
6287	NYSE	MLM	Tue, Feb 12, 2019	185.74	189.83	183.01	184.56
6286	NYSE	MLM	Mon, Feb 11, 2019	184.83	187.08	183.86	185.99
6285	NYSE	MLM	Fri, Feb 8, 2019	181.90	184.48	180.74	184.34
6284	NYSE	MLM	Thu, Feb 7, 2019	182.02	184.40	180.19	182.26
6283	NYSE	MLM	Wed, Feb 6, 2019	186.18	189.30	181.88	182.10
6282	NYSE	MLM	Tue, Feb 5, 2019	186.80	188.06	185.41	187.91
6281	NYSE	MLM	Mon, Feb 4, 2019	184.08	186.68	183.69	185.96
6280	NYSE	MLM	Fri, Feb 1, 2019	177.46	185.05	177.16	183.81
6279	NYSE	MLM	Thu, Jan 31, 2019	177.63	180.28	175.76	176.68
6278	NYSE	MLM	Wed, Jan 30, 2019	181.11	182.49	177.89	178.53
6277	NYSE	MLM	Tue, Jan 29, 2019	179.16	181.87	179.16	180.28
6276	NYSE	MLM	Mon, Jan 28, 2019	174.38	179.84	174.38	179.62
6275	NYSE	MLM	Fri, Jan 25, 2019	176.76	178.82	174.70	175.70
6274	NYSE	MLM	Thu, Jan 24, 2019	175.07	179.57	174.44	176.04
6273	NYSE	MLM	Wed, Jan 23, 2019	179.33	179.49	171.84	174.87
6272	NYSE	MLM	Tue, Jan 22, 2019	179.67	181.65	176.33	180.24
6271	NYSE	MLM	Fri, Jan 18, 2019	178.51	183.44	178.38	180.47
6270	NYSE	MLM	Thu, Jan 17, 2019	174.24	178.57	173.20	177.23
6269	NYSE	MLM	Wed, Jan 16, 2019	175.35	176.32	174.04	174.69
6268	NYSE	MLM	Tue, Jan 15, 2019	178.07	179.79	173.60	176.40
6267	NYSE	MLM	Mon, Jan 14, 2019	177.00	181.91	176.90	179.21
6266	NYSE	MLM	Fri, Jan 11, 2019	177.82	179.90	176.50	177.99
6265	NYSE	MLM	Thu, Jan 10, 2019	178.14	180.85	177.62	179.53
6264	NYSE	MLM	Wed, Jan 9, 2019	178.66	180.68	177.54	179.32
6263	NYSE	MLM	Tue, Jan 8, 2019	180.72	181.31	176.35	178.48
6262	NYSE	MLM	Mon, Jan 7, 2019	176.15	181.10	174.41	179.17
6261	NYSE	MLM	Fri, Jan 4, 2019	172.24	177.11	171.88	176.39
6260	NYSE	MLM	Thu, Jan 3, 2019	171.51	174.53	167.83	170.51
6259	NYSE	MLM	Wed, Jan 2, 2019	169.55	173.32	167.62	170.94
6258	NYSE	MLM	Mon, Dec 31, 2018	168.79	172.45	168.58	171.87
6257	NYSE	MLM	Fri, Dec 28, 2018	171.00	172.09	167.28	168.17
6256	NYSE	MLM	Thu, Dec 27, 2018	167.67	170.46	165.06	170.43
6255	NYSE	MLM	Wed, Dec 26, 2018	164.61	169.89	160.60	169.85
6254	NYSE	MLM	Mon, Dec 24, 2018	163.83	168.17	161.75	163.79
6253	NYSE	MLM	Fri, Dec 21, 2018	167.03	170.31	163.70	165.29
6252	NYSE	MLM	Thu, Dec 20, 2018	170.43	171.30	164.56	167.95
6251	NYSE	MLM	Wed, Dec 19, 2018	176.46	178.14	169.63	171.66
6250	NYSE	MLM	Tue, Dec 18, 2018	176.58	179.90	175.05	176.98
6249	NYSE	MLM	Mon, Dec 17, 2018	174.49	180.28	172.66	175.62
6248	NYSE	MLM	Fri, Dec 14, 2018	173.56	175.92	171.98	174.76
6247	NYSE	MLM	Thu, Dec 13, 2018	180.51	181.53	172.90	175.50
6246	NYSE	MLM	Wed, Dec 12, 2018	180.40	181.50	177.52	179.07
6245	NYSE	MLM	Tue, Dec 11, 2018	182.21	183.57	176.51	177.66
6244	NYSE	MLM	Mon, Dec 10, 2018	181.62	184.25	177.12	179.98
6243	NYSE	MLM	Fri, Dec 7, 2018	185.76	190.59	181.25	181.48
6242	NYSE	MLM	Thu, Dec 6, 2018	182.36	187.32	181.64	186.13
6241	NYSE	MLM	Tue, Dec 4, 2018	192.92	194.29	184.71	185.05
6240	NYSE	MLM	Mon, Dec 3, 2018	194.88	195.63	192.49	194.39
6239	NYSE	MLM	Fri, Nov 30, 2018	195.51	196.23	189.78	190.69
6238	NYSE	MLM	Thu, Nov 29, 2018	197.02	198.81	195.77	196.33
6237	NYSE	MLM	Wed, Nov 28, 2018	192.58	199.12	190.10	198.26
6236	NYSE	MLM	Tue, Nov 27, 2018	190.40	192.60	189.65	192.40
6235	NYSE	MLM	Mon, Nov 26, 2018	188.96	192.88	188.27	191.74
6234	NYSE	MLM	Fri, Nov 23, 2018	185.29	188.60	183.75	186.70
6233	NYSE	MLM	Wed, Nov 21, 2018	187.35	190.48	186.22	186.43
6232	NYSE	MLM	Tue, Nov 20, 2018	182.95	188.15	182.95	185.20
6231	NYSE	MLM	Mon, Nov 19, 2018	188.28	189.71	183.99	185.73
6230	NYSE	MLM	Fri, Nov 16, 2018	187.59	190.33	184.36	188.97
6229	NYSE	MLM	Thu, Nov 15, 2018	185.41	189.66	184.80	188.72
6228	NYSE	MLM	Wed, Nov 14, 2018	186.29	189.26	185.05	187.45
6227	NYSE	MLM	Tue, Nov 13, 2018	182.23	187.59	182.23	184.08
6226	NYSE	MLM	Mon, Nov 12, 2018	183.47	184.42	179.91	181.48
6225	NYSE	MLM	Fri, Nov 9, 2018	186.95	188.26	181.76	184.29
6224	NYSE	MLM	Thu, Nov 8, 2018	188.26	190.29	184.86	188.38
6223	NYSE	MLM	Wed, Nov 7, 2018	190.41	197.39	188.82	189.76
6222	NYSE	MLM	Tue, Nov 6, 2018	175.73	190.00	171.76	189.55
6221	NYSE	MLM	Mon, Nov 5, 2018	176.74	178.59	172.65	174.83
6220	NYSE	MLM	Fri, Nov 2, 2018	176.02	178.14	174.74	177.43
6219	NYSE	MLM	Thu, Nov 1, 2018	171.71	175.50	170.38	175.29
6218	NYSE	MLM	Wed, Oct 31, 2018	169.95	177.00	168.39	171.28
6217	NYSE	MLM	Tue, Oct 30, 2018	153.81	166.57	153.54	166.21
6216	NYSE	MLM	Mon, Oct 29, 2018	161.11	161.94	151.90	153.43
6215	NYSE	MLM	Fri, Oct 26, 2018	160.06	160.06	150.75	156.73
6214	NYSE	MLM	Thu, Oct 25, 2018	165.13	166.80	161.09	162.00
6213	NYSE	MLM	Wed, Oct 24, 2018	163.83	168.08	163.15	163.87
6212	NYSE	MLM	Tue, Oct 23, 2018	158.11	164.55	156.14	163.91
6211	NYSE	MLM	Mon, Oct 22, 2018	162.03	163.00	159.68	160.47
6210	NYSE	MLM	Fri, Oct 19, 2018	163.18	164.26	160.67	161.67
6209	NYSE	MLM	Thu, Oct 18, 2018	164.61	165.55	161.76	162.75
6208	NYSE	MLM	Wed, Oct 17, 2018	165.39	166.57	162.00	166.11
6207	NYSE	MLM	Tue, Oct 16, 2018	169.12	171.92	167.64	171.72
6206	NYSE	MLM	Mon, Oct 15, 2018	169.07	170.88	167.67	168.59
6205	NYSE	MLM	Fri, Oct 12, 2018	170.94	171.61	167.99	169.58
6204	NYSE	MLM	Thu, Oct 11, 2018	174.76	176.72	167.67	168.86
6203	NYSE	MLM	Wed, Oct 10, 2018	179.98	180.09	174.74	176.00
6202	NYSE	MLM	Tue, Oct 9, 2018	182.57	183.07	180.72	180.89
6201	NYSE	MLM	Mon, Oct 8, 2018	181.77	183.33	181.20	182.82
6200	NYSE	MLM	Fri, Oct 5, 2018	185.72	185.72	180.57	182.61
6199	NYSE	MLM	Thu, Oct 4, 2018	184.35	188.71	183.68	186.00
6198	NYSE	MLM	Wed, Oct 3, 2018	185.62	186.71	184.06	185.35
6197	NYSE	MLM	Tue, Oct 2, 2018	183.95	186.40	182.82	184.95
6196	NYSE	MLM	Mon, Oct 1, 2018	182.56	186.92	182.56	184.36
6195	NYSE	MLM	Fri, Sep 28, 2018	185.88	186.63	180.54	181.95
6194	NYSE	MLM	Thu, Sep 27, 2018	187.79	189.60	185.74	187.11
6193	NYSE	MLM	Wed, Sep 26, 2018	189.03	190.11	186.45	186.89
6192	NYSE	MLM	Tue, Sep 25, 2018	190.90	191.30	188.12	189.35
6191	NYSE	MLM	Mon, Sep 24, 2018	191.40	191.78	190.23	190.84
6190	NYSE	MLM	Fri, Sep 21, 2018	196.04	196.04	191.33	192.18
6189	NYSE	MLM	Thu, Sep 20, 2018	196.73	199.75	195.00	195.49
6188	NYSE	MLM	Wed, Sep 19, 2018	194.84	198.45	194.84	196.10
6187	NYSE	MLM	Tue, Sep 18, 2018	193.43	196.04	193.43	195.33
6186	NYSE	MLM	Mon, Sep 17, 2018	194.00	195.24	192.49	193.09
6185	NYSE	MLM	Fri, Sep 14, 2018	193.49	194.89	192.49	194.00
6184	NYSE	MLM	Thu, Sep 13, 2018	193.42	195.96	191.61	193.13
6183	NYSE	MLM	Wed, Sep 12, 2018	192.62	192.94	190.00	192.01
6182	NYSE	MLM	Tue, Sep 11, 2018	189.19	193.36	188.52	192.50
6181	NYSE	MLM	Mon, Sep 10, 2018	195.86	196.16	188.34	190.54
6180	NYSE	MLM	Fri, Sep 7, 2018	197.57	199.15	195.87	196.26
6179	NYSE	MLM	Thu, Sep 6, 2018	200.23	201.45	196.70	198.30
6178	NYSE	MLM	Wed, Sep 5, 2018	198.72	200.59	197.75	199.60
6177	NYSE	MLM	Tue, Sep 4, 2018	197.46	199.51	195.00	198.71
6176	NYSE	MLM	Fri, Aug 31, 2018	202.52	203.88	197.79	198.72
6175	NYSE	MLM	Thu, Aug 30, 2018	206.64	207.20	203.38	203.39
6174	NYSE	MLM	Wed, Aug 29, 2018	205.42	207.35	203.88	206.94
6173	NYSE	MLM	Tue, Aug 28, 2018	208.28	209.71	205.40	205.85
6172	NYSE	MLM	Mon, Aug 27, 2018	207.00	210.93	205.91	208.28
6171	NYSE	MLM	Fri, Aug 24, 2018	203.85	205.94	203.19	205.77
6170	NYSE	MLM	Thu, Aug 23, 2018	205.87	206.87	203.20	203.37
6169	NYSE	MLM	Wed, Aug 22, 2018	204.21	206.64	203.54	205.83
6168	NYSE	MLM	Tue, Aug 21, 2018	203.05	205.93	203.05	204.22
6167	NYSE	MLM	Mon, Aug 20, 2018	203.00	203.84	202.34	202.96
6166	NYSE	MLM	Fri, Aug 17, 2018	202.99	204.14	202.11	203.00
6165	NYSE	MLM	Thu, Aug 16, 2018	203.98	205.00	202.30	202.51
6164	NYSE	MLM	Wed, Aug 15, 2018	202.00	203.29	199.74	203.03
6163	NYSE	MLM	Tue, Aug 14, 2018	201.26	203.95	201.12	202.75
6162	NYSE	MLM	Mon, Aug 13, 2018	199.99	201.62	199.51	201.00
6161	NYSE	MLM	Fri, Aug 10, 2018	201.72	202.40	199.68	200.13
6160	NYSE	MLM	Thu, Aug 9, 2018	204.90	208.03	203.26	203.52
6159	NYSE	MLM	Wed, Aug 8, 2018	208.68	209.48	204.94	205.44
6158	NYSE	MLM	Tue, Aug 7, 2018	208.25	211.29	207.34	208.54
6157	NYSE	MLM	Mon, Aug 6, 2018	206.96	208.61	206.08	207.30
6156	NYSE	MLM	Fri, Aug 3, 2018	204.34	208.28	204.34	206.96
6155	NYSE	MLM	Thu, Aug 2, 2018	201.34	207.24	199.80	204.76
6154	NYSE	MLM	Wed, Aug 1, 2018	199.65	202.10	198.86	201.65
6153	NYSE	MLM	Tue, Jul 31, 2018	202.61	202.99	194.94	199.42
6152	NYSE	MLM	Mon, Jul 30, 2018	205.00	206.33	197.69	201.70
6151	NYSE	MLM	Fri, Jul 27, 2018	207.00	210.53	204.42	205.70
6150	NYSE	MLM	Thu, Jul 26, 2018	225.05	225.05	203.04	206.85
6149	NYSE	MLM	Wed, Jul 25, 2018	223.31	224.91	218.13	222.95
6148	NYSE	MLM	Tue, Jul 24, 2018	224.57	226.24	222.84	224.20
6147	NYSE	MLM	Mon, Jul 23, 2018	223.34	224.88	222.72	223.68
6146	NYSE	MLM	Fri, Jul 20, 2018	225.02	226.44	223.83	224.22
6145	NYSE	MLM	Thu, Jul 19, 2018	225.05	226.45	224.27	225.87
6144	NYSE	MLM	Wed, Jul 18, 2018	226.27	227.70	224.75	225.79
6143	NYSE	MLM	Tue, Jul 17, 2018	224.00	227.13	223.84	225.35
6142	NYSE	MLM	Mon, Jul 16, 2018	227.51	228.31	222.41	224.92
6141	NYSE	MLM	Fri, Jul 13, 2018	226.03	228.11	225.50	226.82
6140	NYSE	MLM	Thu, Jul 12, 2018	228.22	228.47	223.57	225.69
6139	NYSE	MLM	Wed, Jul 11, 2018	224.05	227.82	222.53	226.23
6138	NYSE	MLM	Tue, Jul 10, 2018	226.52	227.47	223.65	226.00
6137	NYSE	MLM	Mon, Jul 9, 2018	228.52	228.52	225.60	227.41
6136	NYSE	MLM	Fri, Jul 6, 2018	225.13	229.00	225.13	227.50
6135	NYSE	MLM	Thu, Jul 5, 2018	225.91	227.04	222.09	226.00
6134	NYSE	MLM	Tue, Jul 3, 2018	223.38	226.77	223.18	225.33
6133	NYSE	MLM	Mon, Jul 2, 2018	221.20	224.06	220.17	222.40
6132	NYSE	MLM	Fri, Jun 29, 2018	222.48	225.97	221.76	223.33
6131	NYSE	MLM	Thu, Jun 28, 2018	219.50	221.44	216.25	221.08
6130	NYSE	MLM	Wed, Jun 27, 2018	223.37	224.95	219.21	219.77
6129	NYSE	MLM	Tue, Jun 26, 2018	225.00	225.42	220.28	222.36
6128	NYSE	MLM	Mon, Jun 25, 2018	226.51	227.85	223.26	224.96
6127	NYSE	MLM	Fri, Jun 22, 2018	225.29	228.00	221.25	227.43
6126	NYSE	MLM	Thu, Jun 21, 2018	227.75	229.73	224.50	224.64
6125	NYSE	MLM	Wed, Jun 20, 2018	228.79	229.22	226.45	228.58
6124	NYSE	MLM	Tue, Jun 19, 2018	228.70	229.47	226.45	227.58
6123	NYSE	MLM	Mon, Jun 18, 2018	228.65	231.08	228.46	230.68
6122	NYSE	MLM	Fri, Jun 15, 2018	230.00	231.35	228.67	229.26
6121	NYSE	MLM	Thu, Jun 14, 2018	230.82	232.39	228.89	230.20
6120	NYSE	MLM	Wed, Jun 13, 2018	230.60	232.89	229.21	229.96
6119	NYSE	MLM	Tue, Jun 12, 2018	230.10	231.68	228.87	230.29
6118	NYSE	MLM	Mon, Jun 11, 2018	229.58	230.25	227.72	229.71
6117	NYSE	MLM	Fri, Jun 8, 2018	229.00	230.53	227.10	229.56
6116	NYSE	MLM	Thu, Jun 7, 2018	228.52	230.20	227.08	229.55
6115	NYSE	MLM	Wed, Jun 6, 2018	226.45	228.57	225.02	227.58
6114	NYSE	MLM	Tue, Jun 5, 2018	227.13	228.81	226.22	226.72
6113	NYSE	MLM	Mon, Jun 4, 2018	225.41	227.59	225.06	227.34
6112	NYSE	MLM	Fri, Jun 1, 2018	224.10	227.30	223.07	225.15
6111	NYSE	MLM	Thu, May 31, 2018	221.04	227.48	219.30	222.87
6110	NYSE	MLM	Wed, May 30, 2018	220.16	222.05	218.30	220.34
6109	NYSE	MLM	Tue, May 29, 2018	215.95	222.40	215.14	219.73
6108	NYSE	MLM	Fri, May 25, 2018	218.80	219.67	216.56	217.70
6107	NYSE	MLM	Thu, May 24, 2018	218.24	219.93	216.13	218.41
6106	NYSE	MLM	Wed, May 23, 2018	214.53	219.47	213.45	219.33
6105	NYSE	MLM	Tue, May 22, 2018	218.87	219.30	215.78	216.13
6104	NYSE	MLM	Mon, May 21, 2018	219.97	220.90	217.23	217.82
6103	NYSE	MLM	Fri, May 18, 2018	213.81	219.90	213.52	219.31
6102	NYSE	MLM	Thu, May 17, 2018	217.46	218.88	212.43	213.51
6101	NYSE	MLM	Wed, May 16, 2018	217.92	220.71	216.50	218.27
6100	NYSE	MLM	Tue, May 15, 2018	212.77	218.08	211.77	217.14
6099	NYSE	MLM	Mon, May 14, 2018	215.63	216.01	212.48	213.47
6098	NYSE	MLM	Fri, May 11, 2018	211.59	216.16	211.01	215.45
6097	NYSE	MLM	Thu, May 10, 2018	213.87	214.19	210.34	210.72
6096	NYSE	MLM	Wed, May 9, 2018	214.66	214.73	209.69	212.61
6095	NYSE	MLM	Tue, May 8, 2018	203.00	216.00	200.57	213.46
6094	NYSE	MLM	Mon, May 7, 2018	204.54	205.58	202.92	204.61
6093	NYSE	MLM	Fri, May 4, 2018	200.76	205.43	200.03	204.00
6092	NYSE	MLM	Thu, May 3, 2018	198.31	204.95	195.74	202.41
6091	NYSE	MLM	Wed, May 2, 2018	198.57	201.25	196.29	196.89
6090	NYSE	MLM	Tue, May 1, 2018	194.81	195.36	189.27	195.13
6089	NYSE	MLM	Mon, Apr 30, 2018	196.50	201.11	194.66	194.77
6088	NYSE	MLM	Fri, Apr 27, 2018	195.86	196.92	194.94	196.33
6087	NYSE	MLM	Thu, Apr 26, 2018	196.80	197.25	192.92	195.86
6086	NYSE	MLM	Wed, Apr 25, 2018	193.23	196.63	191.76	196.24
6085	NYSE	MLM	Tue, Apr 24, 2018	197.81	199.46	190.36	193.30
6084	NYSE	MLM	Mon, Apr 23, 2018	196.44	198.06	195.54	196.93
6083	NYSE	MLM	Fri, Apr 20, 2018	199.07	199.70	195.80	196.72
6082	NYSE	MLM	Thu, Apr 19, 2018	203.37	203.96	197.58	198.17
6081	NYSE	MLM	Wed, Apr 18, 2018	203.13	205.20	202.89	203.54
6080	NYSE	MLM	Tue, Apr 17, 2018	200.08	204.00	200.08	201.85
6079	NYSE	MLM	Mon, Apr 16, 2018	197.72	200.74	196.66	199.04
6078	NYSE	MLM	Fri, Apr 13, 2018	202.45	203.76	195.27	196.12
6077	NYSE	MLM	Thu, Apr 12, 2018	203.75	204.03	202.00	202.42
6076	NYSE	MLM	Wed, Apr 11, 2018	203.37	204.29	201.97	202.82
6075	NYSE	MLM	Tue, Apr 10, 2018	201.15	206.09	201.13	205.20
6074	NYSE	MLM	Mon, Apr 9, 2018	202.66	203.29	198.68	199.61
6073	NYSE	MLM	Fri, Apr 6, 2018	206.06	206.84	200.79	202.22
6072	NYSE	MLM	Thu, Apr 5, 2018	205.24	209.57	205.24	208.05
6071	NYSE	MLM	Wed, Apr 4, 2018	198.15	204.85	196.78	204.38
6070	NYSE	MLM	Tue, Apr 3, 2018	201.37	202.49	197.95	201.33
6069	NYSE	MLM	Mon, Apr 2, 2018	205.88	206.20	198.51	201.37
6068	NYSE	MLM	Thu, Mar 29, 2018	203.38	208.55	201.56	207.30
6067	NYSE	MLM	Wed, Mar 28, 2018	206.02	206.46	200.40	201.79
6066	NYSE	MLM	Tue, Mar 27, 2018	210.58	210.58	204.47	205.43
6065	NYSE	MLM	Mon, Mar 26, 2018	208.79	210.26	205.61	209.29
6064	NYSE	MLM	Fri, Mar 23, 2018	202.45	209.00	202.00	205.68
6063	NYSE	MLM	Thu, Mar 22, 2018	205.66	206.88	201.54	201.71
6062	NYSE	MLM	Wed, Mar 21, 2018	204.83	209.27	203.80	206.74
6061	NYSE	MLM	Tue, Mar 20, 2018	205.31	206.27	202.02	204.21
6060	NYSE	MLM	Mon, Mar 19, 2018	206.76	207.41	201.92	204.50
6059	NYSE	MLM	Fri, Mar 16, 2018	206.64	209.05	205.05	207.20
6058	NYSE	MLM	Thu, Mar 15, 2018	207.03	209.21	203.53	205.45
6057	NYSE	MLM	Wed, Mar 14, 2018	211.79	211.79	205.11	206.73
6056	NYSE	MLM	Tue, Mar 13, 2018	211.16	212.77	209.49	210.32
6055	NYSE	MLM	Mon, Mar 12, 2018	210.07	210.44	207.56	209.72
6054	NYSE	MLM	Fri, Mar 9, 2018	208.77	209.98	208.02	209.18
6053	NYSE	MLM	Thu, Mar 8, 2018	208.14	210.48	204.64	207.01
6052	NYSE	MLM	Wed, Mar 7, 2018	207.76	209.44	205.25	208.15
6051	NYSE	MLM	Tue, Mar 6, 2018	206.25	210.60	204.33	208.63
6050	NYSE	MLM	Mon, Mar 5, 2018	202.95	206.43	201.34	205.42
6049	NYSE	MLM	Fri, Mar 2, 2018	201.83	205.11	196.61	204.31
6048	NYSE	MLM	Thu, Mar 1, 2018	204.49	207.83	202.68	203.61
6047	NYSE	MLM	Wed, Feb 28, 2018	206.90	207.48	203.85	203.93
6046	NYSE	MLM	Tue, Feb 27, 2018	210.97	212.18	204.64	206.20
6045	NYSE	MLM	Mon, Feb 26, 2018	211.99	213.18	208.01	211.18
6044	NYSE	MLM	Fri, Feb 23, 2018	212.91	214.30	210.50	211.58
6043	NYSE	MLM	Thu, Feb 22, 2018	213.02	214.90	210.90	212.12
6042	NYSE	MLM	Wed, Feb 21, 2018	215.16	217.47	212.25	212.31
6041	NYSE	MLM	Tue, Feb 20, 2018	215.26	216.39	211.61	214.09
6040	NYSE	MLM	Fri, Feb 16, 2018	221.63	223.52	213.84	216.25
6039	NYSE	MLM	Thu, Feb 15, 2018	218.03	225.10	216.63	222.59
6038	NYSE	MLM	Wed, Feb 14, 2018	215.56	216.35	211.00	215.70
6037	NYSE	MLM	Tue, Feb 13, 2018	222.02	229.66	215.67	218.41
6036	NYSE	MLM	Mon, Feb 12, 2018	215.97	216.96	210.39	212.76
6035	NYSE	MLM	Fri, Feb 9, 2018	210.19	216.19	205.87	214.38
6034	NYSE	MLM	Thu, Feb 8, 2018	217.03	218.55	208.18	208.42
6033	NYSE	MLM	Wed, Feb 7, 2018	209.34	219.03	208.89	218.85
6032	NYSE	MLM	Tue, Feb 6, 2018	204.97	212.91	203.39	210.46
6031	NYSE	MLM	Mon, Feb 5, 2018	215.21	216.65	204.44	209.10
6030	NYSE	MLM	Fri, Feb 2, 2018	222.08	222.88	215.58	217.29
6029	NYSE	MLM	Thu, Feb 1, 2018	226.58	229.44	222.71	224.08
6028	NYSE	MLM	Wed, Jan 31, 2018	236.00	238.52	225.02	228.17
6027	NYSE	MLM	Tue, Jan 30, 2018	235.43	238.12	233.46	235.84
6026	NYSE	MLM	Mon, Jan 29, 2018	239.76	239.76	235.09	236.91
6025	NYSE	MLM	Fri, Jan 26, 2018	239.17	241.33	235.93	239.96
6024	NYSE	MLM	Thu, Jan 25, 2018	233.25	239.23	231.41	238.14
6023	NYSE	MLM	Wed, Jan 24, 2018	231.22	234.55	228.89	232.26
6022	NYSE	MLM	Tue, Jan 23, 2018	227.22	231.88	224.75	231.42
6021	NYSE	MLM	Mon, Jan 22, 2018	227.38	227.84	222.51	226.71
6020	NYSE	MLM	Fri, Jan 19, 2018	228.50	229.91	225.98	226.98
6019	NYSE	MLM	Thu, Jan 18, 2018	226.53	228.77	226.22	226.64
6018	NYSE	MLM	Wed, Jan 17, 2018	228.76	228.76	225.35	227.04
6017	NYSE	MLM	Tue, Jan 16, 2018	233.07	233.07	225.59	226.19
6016	NYSE	MLM	Fri, Jan 12, 2018	230.86	232.16	228.24	230.76
6015	NYSE	MLM	Thu, Jan 11, 2018	228.00	230.40	227.10	229.64
6014	NYSE	MLM	Wed, Jan 10, 2018	226.98	227.64	224.13	226.63
6013	NYSE	MLM	Tue, Jan 9, 2018	230.00	232.16	227.87	228.01
6012	NYSE	MLM	Mon, Jan 8, 2018	226.94	230.25	225.75	230.25
6011	NYSE	MLM	Fri, Jan 5, 2018	228.20	228.78	225.05	227.33
6010	NYSE	MLM	Thu, Jan 4, 2018	230.00	230.67	226.19	228.00
6009	NYSE	MLM	Wed, Jan 3, 2018	226.03	230.49	225.53	227.50
6008	NYSE	MLM	Tue, Jan 2, 2018	222.62	226.54	221.09	225.00
6007	NYSE	MLM	Fri, Dec 29, 2017	218.00	222.45	216.05	221.04
6006	NYSE	MLM	Thu, Dec 28, 2017	218.58	218.60	215.50	217.46
6005	NYSE	MLM	Wed, Dec 27, 2017	218.22	219.74	215.88	218.20
6004	NYSE	MLM	Tue, Dec 26, 2017	211.08	218.31	210.86	217.57
6003	NYSE	MLM	Fri, Dec 22, 2017	210.36	212.32	208.45	211.10
6002	NYSE	MLM	Thu, Dec 21, 2017	206.26	212.44	205.18	210.49
6001	NYSE	MLM	Wed, Dec 20, 2017	204.89	205.54	202.25	204.64
6000	NYSE	MLM	Tue, Dec 19, 2017	208.11	208.74	203.09	203.67
5999	NYSE	MLM	Mon, Dec 18, 2017	206.01	209.08	203.90	207.63
5998	NYSE	MLM	Fri, Dec 15, 2017	204.29	205.94	203.47	204.44
5997	NYSE	MLM	Thu, Dec 14, 2017	208.50	209.21	200.80	202.20
5996	NYSE	MLM	Wed, Dec 13, 2017	207.27	209.32	206.14	208.01
5995	NYSE	MLM	Tue, Dec 12, 2017	208.08	210.24	206.51	207.25
5994	NYSE	MLM	Mon, Dec 11, 2017	214.06	215.09	207.38	208.68
5993	NYSE	MLM	Fri, Dec 8, 2017	209.92	215.47	208.86	214.10
5992	NYSE	MLM	Thu, Dec 7, 2017	201.51	211.70	201.08	208.55
5991	NYSE	MLM	Wed, Dec 6, 2017	205.55	206.15	201.01	201.51
5990	NYSE	MLM	Tue, Dec 5, 2017	209.18	209.98	204.08	205.90
5989	NYSE	MLM	Mon, Dec 4, 2017	204.97	211.32	204.41	208.44
5988	NYSE	MLM	Fri, Dec 1, 2017	208.81	208.81	200.70	202.65
5987	NYSE	MLM	Thu, Nov 30, 2017	208.19	209.02	204.78	208.39
5986	NYSE	MLM	Wed, Nov 29, 2017	204.52	208.93	202.75	208.07
5985	NYSE	MLM	Tue, Nov 28, 2017	201.76	204.66	201.03	204.35
5984	NYSE	MLM	Mon, Nov 27, 2017	206.00	206.70	200.27	201.82
5983	NYSE	MLM	Fri, Nov 24, 2017	207.44	208.05	205.79	205.90
5982	NYSE	MLM	Wed, Nov 22, 2017	208.17	208.49	206.73	207.13
5981	NYSE	MLM	Tue, Nov 21, 2017	209.51	209.67	207.35	207.44
5980	NYSE	MLM	Mon, Nov 20, 2017	207.79	211.68	207.61	208.74
5979	NYSE	MLM	Fri, Nov 17, 2017	208.44	210.39	207.29	207.72
5978	NYSE	MLM	Thu, Nov 16, 2017	206.68	210.93	205.90	209.38
5977	NYSE	MLM	Wed, Nov 15, 2017	211.60	211.60	205.79	206.18
5976	NYSE	MLM	Tue, Nov 14, 2017	212.32	213.09	211.15	212.16
5975	NYSE	MLM	Mon, Nov 13, 2017	211.68	213.09	211.05	212.47
5974	NYSE	MLM	Fri, Nov 10, 2017	212.46	213.66	211.07	213.25
5973	NYSE	MLM	Thu, Nov 9, 2017	212.68	214.00	209.58	212.95
5972	NYSE	MLM	Wed, Nov 8, 2017	210.10	213.53	208.61	213.20
5971	NYSE	MLM	Tue, Nov 7, 2017	211.88	213.42	207.80	210.04
5970	NYSE	MLM	Mon, Nov 6, 2017	211.13	216.30	211.13	212.57
5969	NYSE	MLM	Fri, Nov 3, 2017	207.58	213.28	207.23	211.81
5968	NYSE	MLM	Thu, Nov 2, 2017	211.45	221.16	206.22	208.96
5967	NYSE	MLM	Wed, Nov 1, 2017	216.90	217.91	213.15	217.30
5966	NYSE	MLM	Tue, Oct 31, 2017	217.98	219.12	216.01	216.85
5965	NYSE	MLM	Mon, Oct 30, 2017	216.91	219.15	216.24	217.86
5964	NYSE	MLM	Fri, Oct 27, 2017	216.12	217.30	213.00	217.12
5963	NYSE	MLM	Thu, Oct 26, 2017	212.95	217.50	210.63	216.92
5962	NYSE	MLM	Wed, Oct 25, 2017	214.92	215.92	210.06	212.23
5961	NYSE	MLM	Tue, Oct 24, 2017	214.06	217.98	213.03	216.59
5960	NYSE	MLM	Mon, Oct 23, 2017	216.55	217.49	212.97	213.25
5959	NYSE	MLM	Fri, Oct 20, 2017	210.36	216.49	209.73	216.16
5958	NYSE	MLM	Thu, Oct 19, 2017	203.33	210.03	203.00	209.50
5957	NYSE	MLM	Wed, Oct 18, 2017	204.38	204.85	202.38	203.35
5956	NYSE	MLM	Tue, Oct 17, 2017	204.51	205.61	203.18	203.48
5955	NYSE	MLM	Mon, Oct 16, 2017	205.83	205.86	201.35	205.54
5954	NYSE	MLM	Fri, Oct 13, 2017	207.00	207.68	204.42	204.57
5953	NYSE	MLM	Thu, Oct 12, 2017	203.23	205.98	203.23	205.98
5952	NYSE	MLM	Wed, Oct 11, 2017	205.81	206.36	203.47	203.73
5951	NYSE	MLM	Tue, Oct 10, 2017	206.45	206.45	202.76	205.14
5950	NYSE	MLM	Mon, Oct 9, 2017	206.74	208.34	204.77	205.93
5949	NYSE	MLM	Fri, Oct 6, 2017	208.68	209.87	205.58	205.95
5948	NYSE	MLM	Thu, Oct 5, 2017	205.85	210.40	205.39	209.91
5947	NYSE	MLM	Wed, Oct 4, 2017	206.79	206.79	203.55	205.97
5946	NYSE	MLM	Tue, Oct 3, 2017	205.64	207.68	203.89	206.41
5945	NYSE	MLM	Mon, Oct 2, 2017	206.64	207.44	204.39	204.99
5944	NYSE	MLM	Fri, Sep 29, 2017	205.95	207.42	203.91	206.23
5943	NYSE	MLM	Thu, Sep 28, 2017	202.94	206.00	202.90	205.00
5942	NYSE	MLM	Wed, Sep 27, 2017	196.78	204.46	196.76	202.59
5941	NYSE	MLM	Tue, Sep 26, 2017	196.50	197.69	194.28	196.55
5940	NYSE	MLM	Mon, Sep 25, 2017	198.76	199.17	195.42	196.14
5939	NYSE	MLM	Fri, Sep 22, 2017	199.60	200.17	198.29	198.69
5938	NYSE	MLM	Thu, Sep 21, 2017	203.16	204.08	198.31	199.80
5937	NYSE	MLM	Wed, Sep 20, 2017	200.04	203.69	198.30	202.15
5936	NYSE	MLM	Tue, Sep 19, 2017	202.88	203.56	197.23	199.15
5935	NYSE	MLM	Mon, Sep 18, 2017	199.90	205.16	199.50	202.40
5934	NYSE	MLM	Fri, Sep 15, 2017	198.55	199.86	196.40	199.20
5933	NYSE	MLM	Thu, Sep 14, 2017	202.16	203.31	198.86	199.44
5932	NYSE	MLM	Wed, Sep 13, 2017	204.43	204.70	198.16	203.29
5931	NYSE	MLM	Tue, Sep 12, 2017	204.49	205.44	203.93	205.15
5930	NYSE	MLM	Mon, Sep 11, 2017	212.32	213.44	203.63	204.26
5929	NYSE	MLM	Fri, Sep 8, 2017	208.91	212.20	208.00	212.00
5928	NYSE	MLM	Thu, Sep 7, 2017	210.18	210.18	206.34	208.85
5927	NYSE	MLM	Wed, Sep 6, 2017	208.00	209.71	206.27	209.11
5926	NYSE	MLM	Tue, Sep 5, 2017	211.35	211.40	206.68	207.80
5925	NYSE	MLM	Fri, Sep 1, 2017	212.32	212.86	208.13	211.56
5924	NYSE	MLM	Thu, Aug 31, 2017	215.00	215.91	210.06	211.99
5923	NYSE	MLM	Wed, Aug 30, 2017	202.88	215.00	202.35	213.36
5922	NYSE	MLM	Tue, Aug 29, 2017	198.49	202.96	198.45	202.82
5921	NYSE	MLM	Mon, Aug 28, 2017	195.54	200.86	191.09	200.35
5920	NYSE	MLM	Fri, Aug 25, 2017	200.53	200.53	194.00	195.54
5919	NYSE	MLM	Thu, Aug 24, 2017	203.34	203.67	199.90	199.98
5918	NYSE	MLM	Wed, Aug 23, 2017	199.53	203.98	198.77	203.40
5917	NYSE	MLM	Tue, Aug 22, 2017	199.47	201.48	198.79	200.82
5916	NYSE	MLM	Mon, Aug 21, 2017	201.11	201.11	198.11	198.95
5915	NYSE	MLM	Fri, Aug 18, 2017	200.00	202.20	195.81	200.54
5914	NYSE	MLM	Thu, Aug 17, 2017	204.55	205.40	200.26	200.41
5913	NYSE	MLM	Wed, Aug 16, 2017	207.61	207.85	204.41	205.11
5912	NYSE	MLM	Tue, Aug 15, 2017	205.65	207.11	204.35	206.37
5911	NYSE	MLM	Mon, Aug 14, 2017	206.56	207.76	204.64	205.42
5910	NYSE	MLM	Fri, Aug 11, 2017	206.55	207.24	203.31	204.77
5909	NYSE	MLM	Thu, Aug 10, 2017	210.03	210.84	205.05	206.79
5908	NYSE	MLM	Wed, Aug 9, 2017	209.85	212.21	209.58	210.95
5907	NYSE	MLM	Tue, Aug 8, 2017	213.25	214.33	209.36	209.87
5906	NYSE	MLM	Mon, Aug 7, 2017	214.21	216.91	213.67	214.01
5905	NYSE	MLM	Fri, Aug 4, 2017	211.49	214.55	210.68	214.42
5904	NYSE	MLM	Thu, Aug 3, 2017	216.16	217.76	210.54	210.83
5903	NYSE	MLM	Wed, Aug 2, 2017	209.31	218.17	209.31	216.23
5902	NYSE	MLM	Tue, Aug 1, 2017	223.90	231.00	205.01	211.97
5901	NYSE	MLM	Mon, Jul 31, 2017	226.82	230.37	225.89	226.43
5900	NYSE	MLM	Fri, Jul 28, 2017	224.83	226.83	222.95	226.50
5899	NYSE	MLM	Thu, Jul 27, 2017	227.54	229.14	224.07	225.75
5898	NYSE	MLM	Wed, Jul 26, 2017	227.95	228.38	224.39	227.55
5897	NYSE	MLM	Tue, Jul 25, 2017	228.10	230.00	227.24	228.10
5896	NYSE	MLM	Mon, Jul 24, 2017	224.33	227.09	223.35	227.00
5895	NYSE	MLM	Fri, Jul 21, 2017	224.03	225.31	223.52	224.67
5894	NYSE	MLM	Thu, Jul 20, 2017	223.93	225.20	222.08	224.78
5893	NYSE	MLM	Wed, Jul 19, 2017	220.75	224.00	220.23	223.95
5892	NYSE	MLM	Tue, Jul 18, 2017	222.00	222.27	220.20	220.60
5891	NYSE	MLM	Mon, Jul 17, 2017	222.96	225.24	222.18	223.78
5890	NYSE	MLM	Fri, Jul 14, 2017	225.01	226.29	222.86	223.27
5889	NYSE	MLM	Thu, Jul 13, 2017	225.78	229.00	224.12	224.34
5888	NYSE	MLM	Wed, Jul 12, 2017	222.80	225.62	221.56	225.09
5887	NYSE	MLM	Tue, Jul 11, 2017	224.95	224.95	219.20	220.72
5886	NYSE	MLM	Mon, Jul 10, 2017	227.15	227.31	224.73	224.74
5885	NYSE	MLM	Fri, Jul 7, 2017	225.74	228.61	224.19	227.90
5884	NYSE	MLM	Thu, Jul 6, 2017	225.54	227.29	224.59	226.00
5883	NYSE	MLM	Wed, Jul 5, 2017	223.22	227.08	221.82	226.84
5882	NYSE	MLM	Mon, Jul 3, 2017	223.66	224.72	220.79	223.36
5881	NYSE	MLM	Fri, Jun 30, 2017	222.04	224.07	219.00	222.58
5880	NYSE	MLM	Thu, Jun 29, 2017	226.51	226.51	220.50	221.38
5879	NYSE	MLM	Wed, Jun 28, 2017	227.19	228.71	226.00	227.30
5878	NYSE	MLM	Tue, Jun 27, 2017	231.77	231.77	225.18	225.29
5877	NYSE	MLM	Mon, Jun 26, 2017	230.51	235.19	230.33	232.23
5876	NYSE	MLM	Fri, Jun 23, 2017	226.64	228.83	225.86	228.27
5875	NYSE	MLM	Thu, Jun 22, 2017	227.05	229.18	225.10	226.39
5874	NYSE	MLM	Wed, Jun 21, 2017	230.00	230.51	226.62	227.09
5873	NYSE	MLM	Tue, Jun 20, 2017	231.27	231.71	227.34	229.14
5872	NYSE	MLM	Mon, Jun 19, 2017	230.22	232.39	229.55	231.73
5871	NYSE	MLM	Fri, Jun 16, 2017	229.85	232.73	228.02	230.33
5870	NYSE	MLM	Thu, Jun 15, 2017	227.57	229.84	226.97	229.42
5869	NYSE	MLM	Wed, Jun 14, 2017	235.58	236.85	229.14	230.92
5868	NYSE	MLM	Tue, Jun 13, 2017	232.65	236.43	232.49	235.58
5867	NYSE	MLM	Mon, Jun 12, 2017	233.62	234.70	229.62	232.11
5866	NYSE	MLM	Fri, Jun 9, 2017	233.11	235.96	232.12	234.82
5865	NYSE	MLM	Thu, Jun 8, 2017	228.10	235.08	226.06	232.11
5864	NYSE	MLM	Wed, Jun 7, 2017	225.91	229.98	225.91	227.53
5863	NYSE	MLM	Tue, Jun 6, 2017	227.04	229.24	225.35	225.67
5862	NYSE	MLM	Mon, Jun 5, 2017	226.33	228.25	226.02	227.68
5861	NYSE	MLM	Fri, Jun 2, 2017	228.07	229.65	226.10	226.55
5860	NYSE	MLM	Thu, Jun 1, 2017	224.17	228.97	222.35	227.96
5859	NYSE	MLM	Wed, May 31, 2017	226.75	226.84	223.01	224.10
5858	NYSE	MLM	Tue, May 30, 2017	226.29	228.52	224.67	226.72
5857	NYSE	MLM	Fri, May 26, 2017	228.69	229.31	226.75	227.76
5856	NYSE	MLM	Thu, May 25, 2017	228.29	231.11	227.97	229.53
5855	NYSE	MLM	Wed, May 24, 2017	230.86	232.18	225.28	227.41
5854	NYSE	MLM	Tue, May 23, 2017	232.05	233.69	229.72	231.06
5853	NYSE	MLM	Mon, May 22, 2017	229.30	232.41	229.00	231.77
5852	NYSE	MLM	Fri, May 19, 2017	230.38	232.16	228.06	228.39
5851	NYSE	MLM	Thu, May 18, 2017	223.51	230.08	221.43	229.28
5850	NYSE	MLM	Wed, May 17, 2017	229.35	229.35	223.86	224.77
5849	NYSE	MLM	Tue, May 16, 2017	235.19	235.63	232.03	233.03
5848	NYSE	MLM	Mon, May 15, 2017	231.34	235.42	230.57	235.19
5847	NYSE	MLM	Fri, May 12, 2017	232.26	233.27	229.94	230.54
5846	NYSE	MLM	Thu, May 11, 2017	233.61	234.46	228.66	233.76
5845	NYSE	MLM	Wed, May 10, 2017	235.74	239.13	233.79	234.28
5844	NYSE	MLM	Tue, May 9, 2017	234.66	237.00	232.85	233.84
5843	NYSE	MLM	Mon, May 8, 2017	236.86	236.86	233.25	234.29
5842	NYSE	MLM	Fri, May 5, 2017	238.43	238.52	235.50	237.55
5841	NYSE	MLM	Thu, May 4, 2017	239.24	242.46	236.95	237.00
5840	NYSE	MLM	Wed, May 3, 2017	238.40	244.32	237.11	238.97
5839	NYSE	MLM	Tue, May 2, 2017	232.18	243.39	231.00	239.85
5838	NYSE	MLM	Mon, May 1, 2017	221.51	226.47	219.91	222.87
5837	NYSE	MLM	Fri, Apr 28, 2017	223.15	223.89	219.79	220.19
5836	NYSE	MLM	Thu, Apr 27, 2017	221.00	223.99	218.87	223.35
5835	NYSE	MLM	Wed, Apr 26, 2017	223.55	223.81	220.80	221.15
5834	NYSE	MLM	Tue, Apr 25, 2017	224.04	224.82	222.07	223.50
5833	NYSE	MLM	Mon, Apr 24, 2017	221.48	223.57	218.91	222.81
5832	NYSE	MLM	Fri, Apr 21, 2017	217.58	219.99	216.45	218.89
5831	NYSE	MLM	Thu, Apr 20, 2017	212.63	218.84	211.97	217.29
5830	NYSE	MLM	Wed, Apr 19, 2017	211.75	213.87	210.73	211.16
5829	NYSE	MLM	Tue, Apr 18, 2017	211.07	213.17	209.43	210.73
5828	NYSE	MLM	Mon, Apr 17, 2017	210.57	212.85	210.16	212.69
5827	NYSE	MLM	Thu, Apr 13, 2017	212.31	213.31	210.09	210.11
5826	NYSE	MLM	Wed, Apr 12, 2017	218.80	218.80	211.75	212.79
5825	NYSE	MLM	Tue, Apr 11, 2017	219.84	220.21	214.07	219.59
5824	NYSE	MLM	Mon, Apr 10, 2017	221.54	222.03	219.55	220.31
5823	NYSE	MLM	Fri, Apr 7, 2017	218.70	223.55	218.70	221.41
5822	NYSE	MLM	Thu, Apr 6, 2017	214.84	218.36	214.10	218.21
5821	NYSE	MLM	Wed, Apr 5, 2017	216.40	218.98	214.64	214.98
5820	NYSE	MLM	Tue, Apr 4, 2017	214.30	216.13	212.65	216.01
5819	NYSE	MLM	Mon, Apr 3, 2017	218.20	218.63	212.79	214.43
5818	NYSE	MLM	Fri, Mar 31, 2017	214.00	219.07	213.08	218.25
5817	NYSE	MLM	Thu, Mar 30, 2017	213.66	216.79	210.94	211.56
5816	NYSE	MLM	Wed, Mar 29, 2017	211.15	214.73	210.00	214.27
5815	NYSE	MLM	Tue, Mar 28, 2017	206.50	212.03	206.50	209.92
5814	NYSE	MLM	Mon, Mar 27, 2017	203.84	208.22	201.77	207.04
5813	NYSE	MLM	Fri, Mar 24, 2017	213.15	213.24	206.49	207.24
5812	NYSE	MLM	Thu, Mar 23, 2017	212.38	214.67	210.19	213.49
5811	NYSE	MLM	Wed, Mar 22, 2017	208.50	213.09	207.00	212.54
5810	NYSE	MLM	Tue, Mar 21, 2017	212.08	212.60	207.59	209.09
5809	NYSE	MLM	Mon, Mar 20, 2017	212.03	212.03	209.50	211.11
5808	NYSE	MLM	Fri, Mar 17, 2017	211.00	213.13	209.60	211.95
5807	NYSE	MLM	Thu, Mar 16, 2017	214.52	214.63	209.19	210.37
5806	NYSE	MLM	Wed, Mar 15, 2017	212.45	215.22	209.63	214.02
5805	NYSE	MLM	Tue, Mar 14, 2017	212.91	213.50	209.31	211.67
5804	NYSE	MLM	Mon, Mar 13, 2017	212.36	215.17	211.75	214.93
5803	NYSE	MLM	Fri, Mar 10, 2017	209.37	213.14	208.59	212.81
5802	NYSE	MLM	Thu, Mar 9, 2017	210.41	212.89	205.86	208.16
5801	NYSE	MLM	Wed, Mar 8, 2017	209.59	212.28	209.59	210.85
5800	NYSE	MLM	Tue, Mar 7, 2017	214.52	214.96	209.00	209.93
5799	NYSE	MLM	Mon, Mar 6, 2017	215.93	217.70	213.58	214.68
5798	NYSE	MLM	Fri, Mar 3, 2017	218.91	221.85	215.95	217.69
5797	NYSE	MLM	Thu, Mar 2, 2017	221.91	221.97	217.60	219.02
5796	NYSE	MLM	Wed, Mar 1, 2017	223.02	224.98	219.83	221.85
5795	NYSE	MLM	Tue, Feb 28, 2017	215.65	219.33	213.92	215.95
5794	NYSE	MLM	Mon, Feb 27, 2017	210.49	219.70	208.95	215.26
5793	NYSE	MLM	Fri, Feb 24, 2017	207.08	211.32	206.10	210.05
5792	NYSE	MLM	Thu, Feb 23, 2017	219.70	220.25	206.34	208.68
5791	NYSE	MLM	Wed, Feb 22, 2017	219.89	221.37	218.72	218.94
5790	NYSE	MLM	Tue, Feb 21, 2017	218.25	221.69	218.05	219.98
5789	NYSE	MLM	Fri, Feb 17, 2017	220.82	221.00	215.26	217.55
5788	NYSE	MLM	Thu, Feb 16, 2017	221.95	222.72	220.00	221.53
5787	NYSE	MLM	Wed, Feb 15, 2017	224.65	226.29	219.96	222.00
5786	NYSE	MLM	Tue, Feb 14, 2017	226.62	229.11	221.36	226.41
5785	NYSE	MLM	Mon, Feb 13, 2017	232.66	234.43	230.03	231.39
5784	NYSE	MLM	Fri, Feb 10, 2017	226.89	231.16	226.45	230.32
5783	NYSE	MLM	Thu, Feb 9, 2017	227.00	227.33	224.85	225.32
5782	NYSE	MLM	Wed, Feb 8, 2017	226.62	228.65	223.33	226.25
5781	NYSE	MLM	Tue, Feb 7, 2017	223.87	229.00	221.33	226.62
5780	NYSE	MLM	Mon, Feb 6, 2017	230.86	231.56	229.69	230.58
5779	NYSE	MLM	Fri, Feb 3, 2017	229.86	233.33	228.61	230.91
5778	NYSE	MLM	Thu, Feb 2, 2017	229.48	230.37	227.06	228.59
5777	NYSE	MLM	Wed, Feb 1, 2017	231.29	232.23	228.55	230.50
5776	NYSE	MLM	Tue, Jan 31, 2017	234.89	236.69	226.74	229.60
5775	NYSE	MLM	Mon, Jan 30, 2017	238.00	238.00	233.28	235.31
5774	NYSE	MLM	Fri, Jan 27, 2017	242.57	242.74	238.73	239.78
5773	NYSE	MLM	Thu, Jan 26, 2017	242.02	243.98	239.83	241.62
5772	NYSE	MLM	Wed, Jan 25, 2017	237.57	243.29	237.56	242.00
5771	NYSE	MLM	Tue, Jan 24, 2017	229.20	235.57	228.39	234.50
5770	NYSE	MLM	Mon, Jan 23, 2017	228.60	229.86	225.51	227.36
5769	NYSE	MLM	Fri, Jan 20, 2017	227.12	229.15	226.48	227.75
5768	NYSE	MLM	Thu, Jan 19, 2017	225.93	227.32	225.02	225.76
5767	NYSE	MLM	Wed, Jan 18, 2017	220.15	225.89	219.40	225.36
5766	NYSE	MLM	Tue, Jan 17, 2017	220.95	220.95	217.11	219.86
5765	NYSE	MLM	Fri, Jan 13, 2017	219.62	221.61	219.05	220.67
5764	NYSE	MLM	Thu, Jan 12, 2017	222.14	222.50	216.80	219.92
5763	NYSE	MLM	Wed, Jan 11, 2017	221.64	222.24	219.79	221.95
5762	NYSE	MLM	Tue, Jan 10, 2017	220.07	222.47	219.24	220.56
5761	NYSE	MLM	Mon, Jan 9, 2017	219.88	221.60	218.50	219.36
5760	NYSE	MLM	Fri, Jan 6, 2017	226.08	226.24	219.53	219.84
5759	NYSE	MLM	Thu, Jan 5, 2017	226.15	229.65	225.11	226.52
5758	NYSE	MLM	Wed, Jan 4, 2017	223.24	227.68	222.81	226.36
5757	NYSE	MLM	Tue, Jan 3, 2017	223.49	225.64	219.50	223.33
5756	NYSE	MLM	Fri, Dec 30, 2016	226.34	226.61	220.78	221.53
5755	NYSE	MLM	Thu, Dec 29, 2016	226.00	227.55	224.21	224.84
5754	NYSE	MLM	Wed, Dec 28, 2016	230.30	233.76	225.05	226.17
5753	NYSE	MLM	Tue, Dec 27, 2016	226.48	230.57	226.48	229.19
5752	NYSE	MLM	Fri, Dec 23, 2016	224.97	226.21	221.78	225.11
5751	NYSE	MLM	Thu, Dec 22, 2016	224.48	225.87	223.36	224.15
5750	NYSE	MLM	Wed, Dec 21, 2016	226.04	227.50	224.71	225.45
5749	NYSE	MLM	Tue, Dec 20, 2016	222.34	228.23	221.04	226.04
5748	NYSE	MLM	Mon, Dec 19, 2016	220.37	223.17	218.72	222.68
5747	NYSE	MLM	Fri, Dec 16, 2016	222.00	224.30	219.97	220.39
5746	NYSE	MLM	Thu, Dec 15, 2016	222.00	223.80	219.96	221.41
5745	NYSE	MLM	Wed, Dec 14, 2016	221.86	225.62	219.99	221.81
5744	NYSE	MLM	Tue, Dec 13, 2016	224.78	226.99	219.87	222.20
5743	NYSE	MLM	Mon, Dec 12, 2016	230.30	230.68	223.03	223.69
5742	NYSE	MLM	Fri, Dec 9, 2016	231.44	232.55	228.13	231.16
5741	NYSE	MLM	Thu, Dec 8, 2016	230.22	232.26	228.70	230.72
5740	NYSE	MLM	Wed, Dec 7, 2016	226.00	230.03	224.48	229.85
5739	NYSE	MLM	Tue, Dec 6, 2016	224.21	225.64	220.57	225.33
5738	NYSE	MLM	Mon, Dec 5, 2016	224.64	224.82	222.12	223.54
5737	NYSE	MLM	Fri, Dec 2, 2016	220.58	223.78	219.68	223.25
5736	NYSE	MLM	Thu, Dec 1, 2016	220.15	221.52	219.00	220.90
5735	NYSE	MLM	Wed, Nov 30, 2016	220.58	223.63	218.67	219.45
5734	NYSE	MLM	Tue, Nov 29, 2016	215.50	219.52	215.43	218.50
5733	NYSE	MLM	Mon, Nov 28, 2016	224.98	225.16	216.12	215.90
5732	NYSE	MLM	Fri, Nov 25, 2016	224.43	226.63	224.11	225.31
5731	NYSE	MLM	Wed, Nov 23, 2016	220.48	224.64	218.85	224.22
5730	NYSE	MLM	Tue, Nov 22, 2016	224.13	224.50	219.68	221.28
5729	NYSE	MLM	Mon, Nov 21, 2016	220.71	223.15	219.82	222.82
5728	NYSE	MLM	Fri, Nov 18, 2016	220.80	221.88	218.69	219.67
5727	NYSE	MLM	Thu, Nov 17, 2016	220.78	223.00	217.65	221.07
5726	NYSE	MLM	Wed, Nov 16, 2016	225.05	226.19	220.13	220.85
5725	NYSE	MLM	Tue, Nov 15, 2016	229.90	231.97	225.65	229.18
5724	NYSE	MLM	Mon, Nov 14, 2016	232.00	236.41	229.02	231.50
5723	NYSE	MLM	Fri, Nov 11, 2016	234.50	235.40	223.60	229.74
5722	NYSE	MLM	Thu, Nov 10, 2016	228.30	234.83	226.05	233.52
5721	NYSE	MLM	Wed, Nov 9, 2016	213.64	228.04	213.64	225.39
5720	NYSE	MLM	Tue, Nov 8, 2016	198.27	202.20	196.87	202.01
5719	NYSE	MLM	Mon, Nov 7, 2016	195.37	198.40	193.68	198.27
5718	NYSE	MLM	Fri, Nov 4, 2016	189.00	194.50	188.59	192.33
5717	NYSE	MLM	Thu, Nov 3, 2016	190.62	190.93	186.89	188.48
5716	NYSE	MLM	Wed, Nov 2, 2016	192.38	195.32	189.81	190.45
5715	NYSE	MLM	Tue, Nov 1, 2016	188.41	194.99	188.41	192.88
5714	NYSE	MLM	Mon, Oct 31, 2016	182.21	186.72	181.52	185.38
5713	NYSE	MLM	Fri, Oct 28, 2016	177.30	182.47	176.22	181.32
5712	NYSE	MLM	Thu, Oct 27, 2016	178.77	179.05	175.16	176.89
5711	NYSE	MLM	Wed, Oct 26, 2016	179.37	179.52	176.23	178.02
5710	NYSE	MLM	Tue, Oct 25, 2016	179.99	180.37	177.88	178.03
5709	NYSE	MLM	Mon, Oct 24, 2016	180.75	181.11	179.47	180.34
5708	NYSE	MLM	Fri, Oct 21, 2016	176.89	180.00	175.89	179.73
5707	NYSE	MLM	Thu, Oct 20, 2016	176.97	179.48	174.83	178.30
5706	NYSE	MLM	Wed, Oct 19, 2016	179.15	179.15	175.05	177.34
5705	NYSE	MLM	Tue, Oct 18, 2016	178.83	178.83	177.10	178.21
5704	NYSE	MLM	Mon, Oct 17, 2016	173.58	177.92	172.38	177.19
5703	NYSE	MLM	Fri, Oct 14, 2016	173.00	174.18	172.76	173.38
5702	NYSE	MLM	Thu, Oct 13, 2016	168.50	172.69	167.06	171.97
5701	NYSE	MLM	Wed, Oct 12, 2016	169.02	170.05	167.59	169.89
5700	NYSE	MLM	Tue, Oct 11, 2016	168.48	170.23	168.31	169.19
5699	NYSE	MLM	Mon, Oct 10, 2016	170.70	172.61	169.87	171.25
5698	NYSE	MLM	Fri, Oct 7, 2016	178.45	178.98	169.86	170.12
5697	NYSE	MLM	Thu, Oct 6, 2016	175.14	178.82	175.10	178.45
5696	NYSE	MLM	Wed, Oct 5, 2016	176.69	178.39	174.71	175.76
5695	NYSE	MLM	Tue, Oct 4, 2016	176.44	178.30	175.43	175.70
5694	NYSE	MLM	Mon, Oct 3, 2016	178.98	180.31	176.26	176.90
5693	NYSE	MLM	Fri, Sep 30, 2016	182.50	183.48	178.69	179.11
5692	NYSE	MLM	Thu, Sep 29, 2016	184.00	184.36	179.90	182.50
5691	NYSE	MLM	Wed, Sep 28, 2016	184.34	186.00	182.62	185.10
5690	NYSE	MLM	Tue, Sep 27, 2016	183.32	183.79	180.43	183.58
5689	NYSE	MLM	Mon, Sep 26, 2016	180.79	184.81	180.79	183.25
5688	NYSE	MLM	Fri, Sep 23, 2016	181.50	182.83	180.67	181.29
5687	NYSE	MLM	Thu, Sep 22, 2016	180.06	182.48	180.06	181.92
5686	NYSE	MLM	Wed, Sep 21, 2016	176.01	178.98	174.81	178.91
5685	NYSE	MLM	Tue, Sep 20, 2016	176.23	176.23	172.49	174.76
5684	NYSE	MLM	Mon, Sep 19, 2016	175.59	176.78	174.09	174.97
5683	NYSE	MLM	Fri, Sep 16, 2016	177.15	178.21	173.54	173.95
5682	NYSE	MLM	Thu, Sep 15, 2016	177.38	178.50	174.78	177.83
5681	NYSE	MLM	Wed, Sep 14, 2016	178.47	180.03	176.28	177.38
5680	NYSE	MLM	Tue, Sep 13, 2016	178.43	179.67	177.12	178.50
5679	NYSE	MLM	Mon, Sep 12, 2016	174.82	180.35	174.09	179.89
5678	NYSE	MLM	Fri, Sep 9, 2016	178.61	178.70	173.51	175.00
5677	NYSE	MLM	Thu, Sep 8, 2016	180.91	181.76	179.33	179.94
5676	NYSE	MLM	Wed, Sep 7, 2016	180.95	183.43	180.02	180.90
5675	NYSE	MLM	Tue, Sep 6, 2016	184.72	185.29	179.70	180.95
5674	NYSE	MLM	Fri, Sep 2, 2016	184.74	185.06	182.22	184.63
5673	NYSE	MLM	Thu, Sep 1, 2016	182.62	184.42	180.63	183.53
5672	NYSE	MLM	Wed, Aug 31, 2016	187.50	187.50	181.63	183.03
5671	NYSE	MLM	Tue, Aug 30, 2016	189.60	190.14	187.69	188.83
5670	NYSE	MLM	Mon, Aug 29, 2016	188.69	191.16	188.69	189.19
5669	NYSE	MLM	Fri, Aug 26, 2016	191.45	192.38	187.35	188.28
5668	NYSE	MLM	Thu, Aug 25, 2016	195.69	195.77	190.80	191.23
5667	NYSE	MLM	Wed, Aug 24, 2016	194.27	195.89	193.36	195.45
5666	NYSE	MLM	Tue, Aug 23, 2016	195.72	196.73	194.42	195.15
5665	NYSE	MLM	Mon, Aug 22, 2016	191.70	195.54	189.36	195.08
5664	NYSE	MLM	Fri, Aug 19, 2016	193.61	194.52	191.03	192.25
5663	NYSE	MLM	Thu, Aug 18, 2016	194.00	195.75	192.25	194.28
5662	NYSE	MLM	Wed, Aug 17, 2016	196.80	196.86	190.50	193.89
5661	NYSE	MLM	Tue, Aug 16, 2016	199.42	199.42	196.00	196.83
5660	NYSE	MLM	Mon, Aug 15, 2016	196.47	201.11	195.88	199.46
5659	NYSE	MLM	Fri, Aug 12, 2016	198.96	199.04	195.86	196.46
5658	NYSE	MLM	Thu, Aug 11, 2016	200.47	201.10	198.15	198.54
5657	NYSE	MLM	Wed, Aug 10, 2016	200.53	201.18	199.15	200.25
5656	NYSE	MLM	Tue, Aug 9, 2016	200.35	201.39	198.15	199.85
5655	NYSE	MLM	Mon, Aug 8, 2016	198.50	201.33	197.59	200.43
5654	NYSE	MLM	Fri, Aug 5, 2016	198.94	199.27	197.20	198.31
5653	NYSE	MLM	Thu, Aug 4, 2016	199.80	199.80	197.22	198.47
5652	NYSE	MLM	Wed, Aug 3, 2016	197.98	200.99	197.98	200.14
5651	NYSE	MLM	Tue, Aug 2, 2016	193.70	199.51	192.51	198.50
5650	NYSE	MLM	Mon, Aug 1, 2016	199.43	199.43	193.61	196.31
5649	NYSE	MLM	Fri, Jul 29, 2016	205.36	206.24	202.15	202.65
5648	NYSE	MLM	Thu, Jul 28, 2016	201.25	206.36	200.80	205.70
5647	NYSE	MLM	Wed, Jul 27, 2016	202.10	203.72	200.58	201.52
5646	NYSE	MLM	Tue, Jul 26, 2016	198.69	201.96	197.56	201.86
5645	NYSE	MLM	Mon, Jul 25, 2016	198.23	198.82	196.66	198.69
5644	NYSE	MLM	Fri, Jul 22, 2016	195.94	198.77	195.94	198.25
5643	NYSE	MLM	Thu, Jul 21, 2016	198.52	199.27	195.18	196.08
5642	NYSE	MLM	Wed, Jul 20, 2016	198.14	200.00	196.36	198.35
5641	NYSE	MLM	Tue, Jul 19, 2016	199.37	199.46	197.33	198.24
5640	NYSE	MLM	Mon, Jul 18, 2016	197.99	200.30	197.33	199.97
5639	NYSE	MLM	Fri, Jul 15, 2016	197.84	198.32	196.40	197.57
5638	NYSE	MLM	Thu, Jul 14, 2016	197.71	199.32	195.93	197.09
5637	NYSE	MLM	Wed, Jul 13, 2016	198.98	198.98	195.94	196.87
5636	NYSE	MLM	Tue, Jul 12, 2016	197.60	199.68	196.69	197.93
5635	NYSE	MLM	Mon, Jul 11, 2016	197.50	199.87	196.45	196.53
5634	NYSE	MLM	Fri, Jul 8, 2016	197.35	198.23	195.71	196.70
5633	NYSE	MLM	Thu, Jul 7, 2016	195.03	195.80	193.25	195.35
5632	NYSE	MLM	Wed, Jul 6, 2016	186.45	195.48	186.22	194.92
5631	NYSE	MLM	Tue, Jul 5, 2016	188.57	188.92	185.70	186.77
5630	NYSE	MLM	Fri, Jul 1, 2016	191.71	192.40	186.67	189.13
5629	NYSE	MLM	Thu, Jun 30, 2016	186.06	192.11	185.08	192.00
5628	NYSE	MLM	Wed, Jun 29, 2016	183.26	185.66	182.55	185.21
5627	NYSE	MLM	Tue, Jun 28, 2016	181.49	183.37	179.21	180.87
5626	NYSE	MLM	Mon, Jun 27, 2016	185.94	187.10	178.23	179.24
5625	NYSE	MLM	Fri, Jun 24, 2016	182.30	191.75	181.07	187.92
5624	NYSE	MLM	Thu, Jun 23, 2016	185.73	187.96	184.92	187.95
5623	NYSE	MLM	Wed, Jun 22, 2016	183.93	184.45	182.19	183.91
5622	NYSE	MLM	Tue, Jun 21, 2016	184.26	184.59	182.69	183.82
5621	NYSE	MLM	Mon, Jun 20, 2016	184.50	186.84	183.84	184.12
5620	NYSE	MLM	Fri, Jun 17, 2016	182.82	183.29	180.92	182.74
5619	NYSE	MLM	Thu, Jun 16, 2016	182.77	183.91	180.72	183.29
5618	NYSE	MLM	Wed, Jun 15, 2016	182.58	185.93	182.05	183.66
5617	NYSE	MLM	Tue, Jun 14, 2016	182.75	183.74	178.90	181.67
5616	NYSE	MLM	Mon, Jun 13, 2016	184.08	186.04	182.84	182.89
5615	NYSE	MLM	Fri, Jun 10, 2016	187.50	187.56	184.60	185.54
5614	NYSE	MLM	Thu, Jun 9, 2016	191.15	191.18	186.34	189.23
5613	NYSE	MLM	Wed, Jun 8, 2016	189.05	190.29	186.25	189.80
5612	NYSE	MLM	Tue, Jun 7, 2016	186.99	188.27	185.84	187.06
5611	NYSE	MLM	Mon, Jun 6, 2016	186.23	188.19	184.41	187.13
5610	NYSE	MLM	Fri, Jun 3, 2016	187.47	188.62	184.53	186.73
5609	NYSE	MLM	Thu, Jun 2, 2016	188.27	188.27	185.14	187.90
5608	NYSE	MLM	Wed, Jun 1, 2016	187.58	189.30	186.44	188.73
5607	NYSE	MLM	Tue, May 31, 2016	192.91	193.08	186.91	189.04
5606	NYSE	MLM	Fri, May 27, 2016	190.85	192.37	190.08	191.83
5605	NYSE	MLM	Thu, May 26, 2016	192.89	193.43	190.86	191.30
5604	NYSE	MLM	Wed, May 25, 2016	192.01	193.87	191.00	193.15
5603	NYSE	MLM	Tue, May 24, 2016	189.20	191.30	187.87	190.62
5602	NYSE	MLM	Mon, May 23, 2016	187.35	189.92	186.70	188.79
5601	NYSE	MLM	Fri, May 20, 2016	186.33	188.15	185.21	187.18
5600	NYSE	MLM	Thu, May 19, 2016	184.56	185.49	183.21	184.94
5599	NYSE	MLM	Wed, May 18, 2016	185.00	187.17	184.68	185.74
5598	NYSE	MLM	Tue, May 17, 2016	186.19	186.87	184.48	186.23
5597	NYSE	MLM	Mon, May 16, 2016	185.86	188.20	185.43	186.57
5596	NYSE	MLM	Fri, May 13, 2016	186.43	188.28	183.75	184.75
5595	NYSE	MLM	Thu, May 12, 2016	188.24	189.76	185.50	186.77
5594	NYSE	MLM	Wed, May 11, 2016	187.99	189.31	185.85	186.72
5593	NYSE	MLM	Tue, May 10, 2016	182.45	188.68	182.40	187.85
5592	NYSE	MLM	Mon, May 9, 2016	178.37	183.05	177.34	182.25
5591	NYSE	MLM	Fri, May 6, 2016	174.96	178.42	171.58	177.91
5590	NYSE	MLM	Thu, May 5, 2016	174.00	177.07	171.60	175.00
5589	NYSE	MLM	Wed, May 4, 2016	171.97	174.05	165.27	169.46
5588	NYSE	MLM	Tue, May 3, 2016	171.43	175.71	169.79	173.19
5587	NYSE	MLM	Mon, May 2, 2016	170.19	172.59	169.23	172.14
5586	NYSE	MLM	Fri, Apr 29, 2016	169.75	170.18	167.37	169.23
5585	NYSE	MLM	Thu, Apr 28, 2016	171.50	173.18	169.70	170.07
5584	NYSE	MLM	Wed, Apr 27, 2016	170.77	173.48	169.49	172.54
5583	NYSE	MLM	Tue, Apr 26, 2016	170.29	171.49	169.05	170.25
5582	NYSE	MLM	Mon, Apr 25, 2016	170.78	171.01	168.62	169.54
5581	NYSE	MLM	Fri, Apr 22, 2016	169.48	171.73	168.38	170.60
5580	NYSE	MLM	Thu, Apr 21, 2016	169.94	171.25	168.52	168.71
5579	NYSE	MLM	Wed, Apr 20, 2016	167.82	171.15	166.86	169.77
5578	NYSE	MLM	Tue, Apr 19, 2016	168.29	169.30	166.25	167.60
5577	NYSE	MLM	Mon, Apr 18, 2016	165.38	168.77	164.70	168.33
5576	NYSE	MLM	Fri, Apr 15, 2016	165.00	165.77	163.77	165.63
5575	NYSE	MLM	Thu, Apr 14, 2016	165.00	165.75	163.38	165.35
5574	NYSE	MLM	Wed, Apr 13, 2016	165.00	165.34	161.97	165.34
5573	NYSE	MLM	Tue, Apr 12, 2016	164.21	165.04	162.92	163.85
5572	NYSE	MLM	Mon, Apr 11, 2016	167.59	168.23	163.98	164.10
5571	NYSE	MLM	Fri, Apr 8, 2016	163.41	168.15	163.19	166.18
5570	NYSE	MLM	Thu, Apr 7, 2016	162.40	163.08	160.60	161.96
5569	NYSE	MLM	Wed, Apr 6, 2016	159.22	165.06	158.93	163.84
5568	NYSE	MLM	Tue, Apr 5, 2016	159.91	159.91	159.91	159.36
5567	NYSE	MLM	Mon, Apr 4, 2016	161.50	161.50	158.51	159.91
5566	NYSE	MLM	Fri, Apr 1, 2016	158.10	163.42	156.35	162.05
5565	NYSE	MLM	Thu, Mar 31, 2016	154.68	160.18	154.44	159.51
5564	NYSE	MLM	Wed, Mar 30, 2016	155.51	155.61	152.10	154.83
5563	NYSE	MLM	Tue, Mar 29, 2016	153.22	155.02	152.24	154.22
5562	NYSE	MLM	Mon, Mar 28, 2016	153.67	154.44	152.04	153.89
5561	NYSE	MLM	Thu, Mar 24, 2016	153.84	153.84	153.84	153.67
5560	NYSE	MLM	Wed, Mar 23, 2016	154.57	156.27	152.80	153.84
5559	NYSE	MLM	Tue, Mar 22, 2016	155.44	157.50	155.44	155.84
5558	NYSE	MLM	Mon, Mar 21, 2016	156.52	157.27	154.59	156.15
5557	NYSE	MLM	Fri, Mar 18, 2016	156.41	157.56	154.68	156.83
5556	NYSE	MLM	Thu, Mar 17, 2016	153.90	156.97	152.76	155.91
5555	NYSE	MLM	Wed, Mar 16, 2016	152.28	155.14	151.33	154.04
5554	NYSE	MLM	Tue, Mar 15, 2016	154.57	154.57	154.57	153.22
5553	NYSE	MLM	Mon, Mar 14, 2016	155.76	156.05	152.56	154.57
5552	NYSE	MLM	Fri, Mar 11, 2016	155.65	157.40	154.60	156.58
5551	NYSE	MLM	Thu, Mar 10, 2016	152.73	152.73	152.73	153.39
5550	NYSE	MLM	Wed, Mar 9, 2016	152.20	152.20	152.20	152.73
5549	NYSE	MLM	Tue, Mar 8, 2016	153.22	154.62	151.04	152.20
5548	NYSE	MLM	Mon, Mar 7, 2016	149.00	155.92	148.25	154.64
5547	NYSE	MLM	Fri, Mar 4, 2016	148.43	148.43	148.43	147.85
5546	NYSE	MLM	Thu, Mar 3, 2016	147.56	147.56	147.56	148.43
5545	NYSE	MLM	Wed, Mar 2, 2016	145.77	147.91	144.04	147.56
5544	NYSE	MLM	Tue, Mar 1, 2016	142.62	142.62	142.62	146.76
5543	NYSE	MLM	Mon, Feb 29, 2016	142.72	144.67	142.07	142.62
5542	NYSE	MLM	Fri, Feb 26, 2016	144.17	144.80	140.80	142.20
5541	NYSE	MLM	Thu, Feb 25, 2016	142.71	145.37	140.44	143.50
5540	NYSE	MLM	Wed, Feb 24, 2016	136.61	143.20	135.93	142.74
5539	NYSE	MLM	Tue, Feb 23, 2016	138.75	141.12	137.42	138.39
5538	NYSE	MLM	Mon, Feb 22, 2016	137.32	140.77	137.32	140.05
5537	NYSE	MLM	Fri, Feb 19, 2016	135.57	138.92	133.63	135.98
5536	NYSE	MLM	Thu, Feb 18, 2016	138.92	141.90	134.92	136.06
5535	NYSE	MLM	Wed, Feb 17, 2016	136.38	142.58	134.40	138.91
5534	NYSE	MLM	Tue, Feb 16, 2016	134.31	136.39	131.25	135.41
5533	NYSE	MLM	Fri, Feb 12, 2016	131.83	136.23	129.32	132.86
5532	NYSE	MLM	Thu, Feb 11, 2016	128.19	133.47	126.69	129.40
5531	NYSE	MLM	Wed, Feb 10, 2016	130.76	138.00	128.83	131.38
5530	NYSE	MLM	Tue, Feb 9, 2016	113.08	133.58	108.31	128.88
5529	NYSE	MLM	Mon, Feb 8, 2016	121.74	122.19	115.84	117.85
5528	NYSE	MLM	Fri, Feb 5, 2016	124.24	125.21	121.31	123.05
5527	NYSE	MLM	Thu, Feb 4, 2016	122.04	126.56	122.04	124.41
5526	NYSE	MLM	Wed, Feb 3, 2016	122.89	123.45	118.00	121.31
5525	NYSE	MLM	Tue, Feb 2, 2016	121.95	122.76	117.58	121.19
5524	NYSE	MLM	Mon, Feb 1, 2016	124.39	126.05	123.43	123.72
5523	NYSE	MLM	Fri, Jan 29, 2016	119.17	126.59	117.79	125.58
5522	NYSE	MLM	Thu, Jan 28, 2016	121.41	122.78	117.70	118.46
5521	NYSE	MLM	Wed, Jan 27, 2016	119.75	122.30	118.14	120.00
5520	NYSE	MLM	Tue, Jan 26, 2016	118.53	119.80	116.36	119.63
5519	NYSE	MLM	Mon, Jan 25, 2016	122.78	123.38	116.66	117.36
5518	NYSE	MLM	Fri, Jan 22, 2016	120.58	126.16	120.58	123.60
5517	NYSE	MLM	Thu, Jan 21, 2016	117.44	119.34	115.61	118.37
5516	NYSE	MLM	Wed, Jan 20, 2016	117.47	118.27	113.49	117.00
5515	NYSE	MLM	Tue, Jan 19, 2016	125.97	126.48	117.95	119.19
5514	NYSE	MLM	Fri, Jan 15, 2016	120.88	125.69	119.58	124.69
5513	NYSE	MLM	Thu, Jan 14, 2016	123.29	125.20	121.57	123.61
5512	NYSE	MLM	Wed, Jan 13, 2016	128.17	128.92	121.97	122.88
5511	NYSE	MLM	Tue, Jan 12, 2016	125.95	129.53	125.01	127.96
5510	NYSE	MLM	Mon, Jan 11, 2016	126.75	127.56	123.95	124.73
5509	NYSE	MLM	Fri, Jan 8, 2016	130.01	130.39	125.62	126.13
5508	NYSE	MLM	Thu, Jan 7, 2016	127.48	133.74	126.37	129.56
5507	NYSE	MLM	Wed, Jan 6, 2016	130.58	132.79	129.26	129.83
5506	NYSE	MLM	Tue, Jan 5, 2016	136.19	136.63	132.91	133.18
5505	NYSE	MLM	Mon, Jan 4, 2016	134.59	136.01	132.34	135.81
5504	NYSE	MLM	Thu, Dec 31, 2015	136.91	139.10	136.20	136.58
5503	NYSE	MLM	Wed, Dec 30, 2015	140.62	141.07	137.09	137.29
5502	NYSE	MLM	Tue, Dec 29, 2015	141.00	142.15	139.00	140.66
5501	NYSE	MLM	Mon, Dec 28, 2015	141.86	142.51	138.36	139.81
5500	NYSE	MLM	Thu, Dec 24, 2015	142.96	143.46	142.04	142.33
5499	NYSE	MLM	Wed, Dec 23, 2015	141.39	143.92	139.65	142.96
5498	NYSE	MLM	Tue, Dec 22, 2015	141.42	142.15	139.07	139.84
5497	NYSE	MLM	Mon, Dec 21, 2015	140.36	141.36	139.30	141.00
5496	NYSE	MLM	Fri, Dec 18, 2015	142.25	142.41	139.56	139.91
5495	NYSE	MLM	Thu, Dec 17, 2015	148.05	148.05	142.64	142.74
5494	NYSE	MLM	Wed, Dec 16, 2015	146.18	148.33	143.80	147.67
5493	NYSE	MLM	Tue, Dec 15, 2015	143.62	146.86	143.09	145.10
5492	NYSE	MLM	Mon, Dec 14, 2015	142.47	143.46	140.05	142.62
5491	NYSE	MLM	Fri, Dec 11, 2015	141.52	144.37	141.41	142.09
5490	NYSE	MLM	Thu, Dec 10, 2015	143.87	146.40	141.25	143.65
5489	NYSE	MLM	Wed, Dec 9, 2015	148.41	149.78	143.04	144.46
5488	NYSE	MLM	Tue, Dec 8, 2015	145.56	150.67	144.76	148.56
5487	NYSE	MLM	Mon, Dec 7, 2015	154.12	154.73	146.69	147.31
5486	NYSE	MLM	Fri, Dec 4, 2015	154.72	156.01	151.77	155.27
5485	NYSE	MLM	Thu, Dec 3, 2015	158.06	159.88	152.30	153.64
5484	NYSE	MLM	Wed, Dec 2, 2015	159.98	160.73	157.31	157.96
5483	NYSE	MLM	Tue, Dec 1, 2015	158.24	160.18	156.85	159.34
5482	NYSE	MLM	Mon, Nov 30, 2015	161.26	162.52	156.14	157.40
5481	NYSE	MLM	Fri, Nov 27, 2015	159.95	161.89	159.18	161.00
5480	NYSE	MLM	Wed, Nov 25, 2015	161.10	162.11	159.64	160.25
5479	NYSE	MLM	Tue, Nov 24, 2015	158.85	162.05	158.23	160.97
5478	NYSE	MLM	Mon, Nov 23, 2015	161.03	163.01	159.25	159.92
5477	NYSE	MLM	Fri, Nov 20, 2015	161.14	162.84	160.10	160.87
5476	NYSE	MLM	Thu, Nov 19, 2015	159.61	162.74	158.12	160.62
5475	NYSE	MLM	Wed, Nov 18, 2015	157.00	159.95	157.00	159.30
5474	NYSE	MLM	Tue, Nov 17, 2015	157.56	162.15	156.03	156.97
5473	NYSE	MLM	Mon, Nov 16, 2015	153.34	157.67	152.53	157.50
5472	NYSE	MLM	Fri, Nov 13, 2015	151.38	156.95	151.01	153.43
5471	NYSE	MLM	Thu, Nov 12, 2015	154.23	155.50	151.24	151.50
5470	NYSE	MLM	Wed, Nov 11, 2015	154.73	157.25	153.28	155.81
5469	NYSE	MLM	Tue, Nov 10, 2015	151.74	154.59	151.74	153.56
5468	NYSE	MLM	Mon, Nov 9, 2015	154.99	155.00	150.20	152.15
5467	NYSE	MLM	Fri, Nov 6, 2015	154.62	157.74	153.21	154.98
5466	NYSE	MLM	Thu, Nov 5, 2015	145.33	155.52	143.30	155.33
5465	NYSE	MLM	Wed, Nov 4, 2015	141.69	146.47	138.36	145.85
5464	NYSE	MLM	Tue, Nov 3, 2015	150.75	151.43	138.30	142.11
5463	NYSE	MLM	Mon, Nov 2, 2015	155.44	156.72	152.67	155.27
5462	NYSE	MLM	Fri, Oct 30, 2015	152.35	155.77	151.39	155.15
5461	NYSE	MLM	Thu, Oct 29, 2015	151.84	154.13	149.83	151.68
5460	NYSE	MLM	Wed, Oct 28, 2015	147.88	154.16	147.18	152.86
5459	NYSE	MLM	Tue, Oct 27, 2015	147.45	148.76	143.29	147.02
5458	NYSE	MLM	Mon, Oct 26, 2015	152.33	154.50	147.76	148.58
5457	NYSE	MLM	Fri, Oct 23, 2015	153.50	154.30	151.02	152.88
5456	NYSE	MLM	Thu, Oct 22, 2015	146.53	153.19	145.09	152.40
5455	NYSE	MLM	Wed, Oct 21, 2015	149.39	150.33	144.61	145.90
5454	NYSE	MLM	Tue, Oct 20, 2015	147.70	151.21	147.21	148.38
5453	NYSE	MLM	Mon, Oct 19, 2015	150.27	151.63	145.30	148.44
5452	NYSE	MLM	Fri, Oct 16, 2015	150.16	151.84	149.17	151.44
5451	NYSE	MLM	Thu, Oct 15, 2015	152.69	152.75	147.63	149.22
5450	NYSE	MLM	Wed, Oct 14, 2015	155.45	155.87	150.56	151.75
5449	NYSE	MLM	Tue, Oct 13, 2015	160.78	162.11	154.28	155.11
5448	NYSE	MLM	Mon, Oct 12, 2015	165.00	165.90	161.68	162.02
5447	NYSE	MLM	Fri, Oct 9, 2015	163.26	166.23	162.03	165.07
5446	NYSE	MLM	Thu, Oct 8, 2015	159.11	163.78	157.99	163.06
5445	NYSE	MLM	Wed, Oct 7, 2015	160.52	161.92	157.48	159.74
5444	NYSE	MLM	Tue, Oct 6, 2015	163.81	164.75	157.59	159.34
5443	NYSE	MLM	Mon, Oct 5, 2015	164.57	166.20	161.94	164.33
5442	NYSE	MLM	Fri, Oct 2, 2015	156.62	163.17	154.98	163.08
5441	NYSE	MLM	Thu, Oct 1, 2015	153.23	157.36	152.71	156.72
5440	NYSE	MLM	Wed, Sep 30, 2015	149.93	152.35	147.21	151.95
5439	NYSE	MLM	Tue, Sep 29, 2015	153.57	156.47	146.67	148.37
5438	NYSE	MLM	Mon, Sep 28, 2015	157.99	158.27	151.82	152.74
5437	NYSE	MLM	Fri, Sep 25, 2015	161.20	162.19	157.90	159.39
5436	NYSE	MLM	Thu, Sep 24, 2015	159.60	160.00	155.25	159.69
5435	NYSE	MLM	Wed, Sep 23, 2015	166.58	167.02	158.57	161.45
5434	NYSE	MLM	Tue, Sep 22, 2015	169.39	169.39	163.82	166.02
5433	NYSE	MLM	Mon, Sep 21, 2015	171.17	173.48	170.69	171.59
5432	NYSE	MLM	Fri, Sep 18, 2015	173.45	174.80	169.87	169.89
5431	NYSE	MLM	Thu, Sep 17, 2015	176.34	178.67	174.88	175.93
5430	NYSE	MLM	Wed, Sep 16, 2015	175.19	177.60	173.94	176.51
5429	NYSE	MLM	Tue, Sep 15, 2015	173.57	176.23	172.57	175.09
5428	NYSE	MLM	Mon, Sep 14, 2015	171.52	175.01	169.89	172.88
5427	NYSE	MLM	Fri, Sep 11, 2015	170.02	171.79	168.29	171.48
5426	NYSE	MLM	Thu, Sep 10, 2015	168.68	171.60	167.58	170.77
5425	NYSE	MLM	Wed, Sep 9, 2015	171.78	172.94	168.13	168.60
5424	NYSE	MLM	Tue, Sep 8, 2015	168.42	170.40	167.38	169.99
5423	NYSE	MLM	Fri, Sep 4, 2015	166.09	168.58	164.19	166.46
5422	NYSE	MLM	Thu, Sep 3, 2015	169.41	172.00	167.72	167.91
5421	NYSE	MLM	Wed, Sep 2, 2015	166.31	168.61	164.58	168.55
5420	NYSE	MLM	Tue, Sep 1, 2015	164.39	166.64	162.71	163.72
5419	NYSE	MLM	Mon, Aug 31, 2015	164.98	169.38	164.04	167.80
5418	NYSE	MLM	Fri, Aug 28, 2015	163.63	167.03	162.69	165.50
5417	NYSE	MLM	Thu, Aug 27, 2015	159.79	166.90	159.79	164.99
5416	NYSE	MLM	Wed, Aug 26, 2015	158.33	158.33	152.78	157.94
5415	NYSE	MLM	Tue, Aug 25, 2015	158.75	163.82	154.34	154.34
5414	NYSE	MLM	Mon, Aug 24, 2015	152.98	162.39	143.16	154.82
5413	NYSE	MLM	Fri, Aug 21, 2015	165.28	166.52	159.85	161.64
5412	NYSE	MLM	Thu, Aug 20, 2015	170.00	170.86	166.11	166.95
5411	NYSE	MLM	Wed, Aug 19, 2015	174.90	175.09	169.78	170.89
5410	NYSE	MLM	Tue, Aug 18, 2015	174.95	177.59	173.91	175.69
5409	NYSE	MLM	Mon, Aug 17, 2015	175.53	176.04	173.11	175.12
5408	NYSE	MLM	Fri, Aug 14, 2015	172.00	175.24	171.35	175.03
5407	NYSE	MLM	Thu, Aug 13, 2015	172.51	173.42	170.41	172.15
5406	NYSE	MLM	Wed, Aug 12, 2015	169.78	172.75	169.20	172.61
5405	NYSE	MLM	Tue, Aug 11, 2015	170.68	172.85	170.06	171.00
5404	NYSE	MLM	Mon, Aug 10, 2015	169.19	173.03	168.92	172.00
5403	NYSE	MLM	Fri, Aug 7, 2015	168.21	169.20	165.75	167.58
5402	NYSE	MLM	Thu, Aug 6, 2015	170.15	172.84	167.09	167.72
5401	NYSE	MLM	Wed, Aug 5, 2015	166.72	172.60	165.92	170.14
5400	NYSE	MLM	Tue, Aug 4, 2015	153.64	165.57	152.00	165.43
5399	NYSE	MLM	Mon, Aug 3, 2015	156.63	158.61	155.06	156.52
5398	NYSE	MLM	Fri, Jul 31, 2015	158.26	158.78	156.45	156.82
5397	NYSE	MLM	Thu, Jul 30, 2015	156.63	157.71	155.37	157.47
5396	NYSE	MLM	Wed, Jul 29, 2015	156.56	159.47	155.12	157.38
5395	NYSE	MLM	Tue, Jul 28, 2015	155.01	157.28	153.00	156.01
5394	NYSE	MLM	Mon, Jul 27, 2015	156.82	157.11	153.22	153.60
5393	NYSE	MLM	Fri, Jul 24, 2015	159.28	159.88	155.67	157.83
5392	NYSE	MLM	Thu, Jul 23, 2015	161.50	162.75	158.76	159.28
5391	NYSE	MLM	Wed, Jul 22, 2015	159.22	162.09	158.77	160.84
5390	NYSE	MLM	Tue, Jul 21, 2015	160.26	161.38	158.22	160.24
5389	NYSE	MLM	Mon, Jul 20, 2015	156.96	160.46	155.61	160.23
5388	NYSE	MLM	Fri, Jul 17, 2015	155.12	157.73	154.49	156.53
5387	NYSE	MLM	Thu, Jul 16, 2015	151.38	155.35	151.26	153.79
5386	NYSE	MLM	Wed, Jul 15, 2015	151.32	151.52	149.60	150.95
5385	NYSE	MLM	Tue, Jul 14, 2015	153.05	153.89	151.73	151.86
5384	NYSE	MLM	Mon, Jul 13, 2015	154.43	155.15	152.65	153.36
5383	NYSE	MLM	Fri, Jul 10, 2015	148.15	153.35	148.15	152.90
5382	NYSE	MLM	Thu, Jul 9, 2015	146.17	148.98	145.94	146.77
5381	NYSE	MLM	Wed, Jul 8, 2015	144.01	147.08	142.73	144.60
5380	NYSE	MLM	Tue, Jul 7, 2015	144.39	145.96	141.54	145.03
5379	NYSE	MLM	Mon, Jul 6, 2015	142.26	145.08	141.89	144.46
5378	NYSE	MLM	Thu, Jul 2, 2015	144.52	145.30	143.18	144.00
5377	NYSE	MLM	Wed, Jul 1, 2015	142.57	144.65	142.30	143.86
5376	NYSE	MLM	Tue, Jun 30, 2015	143.09	143.95	141.48	141.51
5375	NYSE	MLM	Mon, Jun 29, 2015	143.87	146.09	141.84	142.12
5374	NYSE	MLM	Fri, Jun 26, 2015	145.72	146.28	144.27	144.88
5373	NYSE	MLM	Thu, Jun 25, 2015	146.20	146.21	144.35	145.22
5372	NYSE	MLM	Wed, Jun 24, 2015	148.05	148.20	144.18	145.91
5371	NYSE	MLM	Tue, Jun 23, 2015	148.34	149.03	147.20	148.13
5370	NYSE	MLM	Mon, Jun 22, 2015	149.15	149.88	147.19	148.48
5369	NYSE	MLM	Fri, Jun 19, 2015	147.33	149.44	147.33	148.25
5368	NYSE	MLM	Thu, Jun 18, 2015	145.79	147.98	144.83	147.36
5367	NYSE	MLM	Wed, Jun 17, 2015	146.04	146.93	143.25	144.99
5366	NYSE	MLM	Tue, Jun 16, 2015	145.96	146.97	145.05	145.76
5365	NYSE	MLM	Mon, Jun 15, 2015	146.52	147.57	144.83	146.11
5364	NYSE	MLM	Fri, Jun 12, 2015	151.51	151.51	147.14	147.89
5363	NYSE	MLM	Thu, Jun 11, 2015	151.87	153.15	150.84	151.95
5362	NYSE	MLM	Wed, Jun 10, 2015	149.73	153.39	149.73	151.66
5361	NYSE	MLM	Tue, Jun 9, 2015	148.61	149.90	147.66	148.61
5360	NYSE	MLM	Mon, Jun 8, 2015	148.10	149.25	147.01	148.67
5359	NYSE	MLM	Fri, Jun 5, 2015	147.33	150.00	146.25	148.10
5358	NYSE	MLM	Thu, Jun 4, 2015	146.90	148.50	145.59	148.00
5357	NYSE	MLM	Wed, Jun 3, 2015	149.11	150.15	146.18	147.86
5356	NYSE	MLM	Tue, Jun 2, 2015	146.99	150.61	146.67	149.38
5355	NYSE	MLM	Mon, Jun 1, 2015	148.90	150.00	146.35	147.06
5354	NYSE	MLM	Fri, May 29, 2015	151.07	151.30	148.64	149.01
5353	NYSE	MLM	Thu, May 28, 2015	151.63	152.90	149.43	151.07
5352	NYSE	MLM	Wed, May 27, 2015	151.40	153.20	150.80	152.89
5351	NYSE	MLM	Tue, May 26, 2015	151.46	152.28	149.46	151.15
5350	NYSE	MLM	Fri, May 22, 2015	154.13	154.53	151.37	152.30
5349	NYSE	MLM	Thu, May 21, 2015	153.19	155.51	153.04	154.58
5348	NYSE	MLM	Wed, May 20, 2015	154.70	154.70	152.16	153.50
5347	NYSE	MLM	Tue, May 19, 2015	155.27	155.90	153.02	154.26
5346	NYSE	MLM	Mon, May 18, 2015	154.99	155.98	153.02	155.31
5345	NYSE	MLM	Fri, May 15, 2015	154.51	155.39	152.97	155.32
5344	NYSE	MLM	Thu, May 14, 2015	154.69	155.12	152.38	154.67
5343	NYSE	MLM	Wed, May 13, 2015	152.22	155.62	152.22	153.97
5342	NYSE	MLM	Tue, May 12, 2015	152.86	153.35	150.36	150.75
5341	NYSE	MLM	Mon, May 11, 2015	154.32	155.15	152.83	153.78
5340	NYSE	MLM	Fri, May 8, 2015	153.00	155.80	151.86	154.89
5339	NYSE	MLM	Thu, May 7, 2015	148.64	150.99	147.64	150.58
5338	NYSE	MLM	Wed, May 6, 2015	147.23	150.62	145.38	149.09
5337	NYSE	MLM	Tue, May 5, 2015	148.12	149.10	146.56	146.88
5336	NYSE	MLM	Mon, May 4, 2015	148.10	150.39	148.02	148.39
5335	NYSE	MLM	Fri, May 1, 2015	143.72	149.27	142.29	147.83
5334	NYSE	MLM	Thu, Apr 30, 2015	137.60	146.34	137.60	142.65
5333	NYSE	MLM	Wed, Apr 29, 2015	135.30	138.01	134.99	136.30
5332	NYSE	MLM	Tue, Apr 28, 2015	135.48	136.78	134.97	136.10
5331	NYSE	MLM	Mon, Apr 27, 2015	138.50	138.66	135.73	135.92
5330	NYSE	MLM	Fri, Apr 24, 2015	138.83	138.83	136.99	138.53
5329	NYSE	MLM	Thu, Apr 23, 2015	137.37	139.26	136.76	138.24
5328	NYSE	MLM	Wed, Apr 22, 2015	138.67	139.71	135.93	137.24
5327	NYSE	MLM	Tue, Apr 21, 2015	140.27	140.49	138.29	138.37
5326	NYSE	MLM	Mon, Apr 20, 2015	140.56	140.99	139.39	139.97
5325	NYSE	MLM	Fri, Apr 17, 2015	140.59	140.73	138.77	140.24
5324	NYSE	MLM	Thu, Apr 16, 2015	141.94	142.16	140.71	142.01
5323	NYSE	MLM	Wed, Apr 15, 2015	138.81	143.30	138.53	142.18
5322	NYSE	MLM	Tue, Apr 14, 2015	138.17	139.02	136.76	138.19
5321	NYSE	MLM	Mon, Apr 13, 2015	138.34	139.20	137.70	138.00
5320	NYSE	MLM	Fri, Apr 10, 2015	136.76	138.61	136.76	138.54
5319	NYSE	MLM	Thu, Apr 9, 2015	136.21	137.27	135.38	137.01
5318	NYSE	MLM	Wed, Apr 8, 2015	135.86	136.84	134.10	136.19
5317	NYSE	MLM	Tue, Apr 7, 2015	138.78	138.94	135.81	135.81
5316	NYSE	MLM	Mon, Apr 6, 2015	137.13	139.48	136.41	139.34
5315	NYSE	MLM	Thu, Apr 2, 2015	137.98	139.77	136.88	137.36
5314	NYSE	MLM	Wed, Apr 1, 2015	140.04	140.19	136.50	138.10
5313	NYSE	MLM	Tue, Mar 31, 2015	141.85	142.44	139.76	139.80
5312	NYSE	MLM	Mon, Mar 30, 2015	142.74	142.91	141.81	142.84
5311	NYSE	MLM	Fri, Mar 27, 2015	141.82	143.00	140.61	141.73
5310	NYSE	MLM	Thu, Mar 26, 2015	139.94	143.30	139.32	142.12
5309	NYSE	MLM	Wed, Mar 25, 2015	141.23	141.90	138.68	139.96
5308	NYSE	MLM	Tue, Mar 24, 2015	139.92	141.64	139.83	140.69
5307	NYSE	MLM	Mon, Mar 23, 2015	138.50	141.35	138.50	139.62
5306	NYSE	MLM	Fri, Mar 20, 2015	139.94	141.61	138.40	138.50
5305	NYSE	MLM	Thu, Mar 19, 2015	141.25	142.34	137.80	138.68
5304	NYSE	MLM	Wed, Mar 18, 2015	141.88	143.25	139.02	142.49
5303	NYSE	MLM	Tue, Mar 17, 2015	141.64	143.15	140.67	142.35
5302	NYSE	MLM	Mon, Mar 16, 2015	142.25	143.60	141.55	142.37
5301	NYSE	MLM	Fri, Mar 13, 2015	143.20	143.45	140.12	141.81
5300	NYSE	MLM	Thu, Mar 12, 2015	140.31	143.67	140.11	143.49
5299	NYSE	MLM	Wed, Mar 11, 2015	138.17	139.70	136.83	138.89
5298	NYSE	MLM	Tue, Mar 10, 2015	138.73	139.64	136.92	137.62
5297	NYSE	MLM	Mon, Mar 9, 2015	140.55	141.46	139.48	139.87
5296	NYSE	MLM	Fri, Mar 6, 2015	141.50	142.82	139.63	140.69
5295	NYSE	MLM	Thu, Mar 5, 2015	143.45	143.72	142.00	142.46
5294	NYSE	MLM	Wed, Mar 4, 2015	142.20	143.53	141.43	142.83
5293	NYSE	MLM	Tue, Mar 3, 2015	142.00	143.85	142.00	143.00
5292	NYSE	MLM	Mon, Mar 2, 2015	143.08	143.49	141.38	143.35
5291	NYSE	MLM	Fri, Feb 27, 2015	141.99	143.38	141.78	142.33
5290	NYSE	MLM	Thu, Feb 26, 2015	143.92	144.53	140.87	141.63
5289	NYSE	MLM	Wed, Feb 25, 2015	143.60	144.24	141.80	142.49
5288	NYSE	MLM	Tue, Feb 24, 2015	143.71	144.67	142.54	143.29
5287	NYSE	MLM	Mon, Feb 23, 2015	143.24	144.59	142.15	143.43
5286	NYSE	MLM	Fri, Feb 20, 2015	144.94	144.94	142.15	143.24
5285	NYSE	MLM	Thu, Feb 19, 2015	144.00	145.70	143.81	145.00
5284	NYSE	MLM	Wed, Feb 18, 2015	143.50	146.07	143.20	144.95
5283	NYSE	MLM	Tue, Feb 17, 2015	144.79	145.59	143.00	143.67
5282	NYSE	MLM	Fri, Feb 13, 2015	142.96	146.21	142.51	145.23
5281	NYSE	MLM	Thu, Feb 12, 2015	140.13	142.70	138.48	142.08
5280	NYSE	MLM	Wed, Feb 11, 2015	137.61	144.66	137.52	140.09
5279	NYSE	MLM	Tue, Feb 10, 2015	128.51	138.09	128.37	137.24
5278	NYSE	MLM	Mon, Feb 9, 2015	118.07	120.44	117.22	119.16
5277	NYSE	MLM	Fri, Feb 6, 2015	117.51	119.06	117.36	117.97
5276	NYSE	MLM	Thu, Feb 5, 2015	115.64	119.20	114.90	117.60
5275	NYSE	MLM	Wed, Feb 4, 2015	114.19	116.80	114.00	114.98
5274	NYSE	MLM	Tue, Feb 3, 2015	113.65	115.74	113.06	115.20
5273	NYSE	MLM	Mon, Feb 2, 2015	107.98	113.81	107.98	113.34
5272	NYSE	MLM	Fri, Jan 30, 2015	109.19	109.94	106.73	107.74
5271	NYSE	MLM	Thu, Jan 29, 2015	107.34	110.80	105.32	110.02
5270	NYSE	MLM	Wed, Jan 28, 2015	111.79	112.21	107.40	107.55
5269	NYSE	MLM	Tue, Jan 27, 2015	110.95	112.23	109.16	111.57
5268	NYSE	MLM	Mon, Jan 26, 2015	110.14	112.60	108.24	112.43
5267	NYSE	MLM	Fri, Jan 23, 2015	110.64	111.25	108.88	109.83
5266	NYSE	MLM	Thu, Jan 22, 2015	110.60	111.36	108.87	110.96
5265	NYSE	MLM	Wed, Jan 21, 2015	108.04	110.91	108.04	110.35
5264	NYSE	MLM	Tue, Jan 20, 2015	108.73	109.02	107.19	108.53
5263	NYSE	MLM	Fri, Jan 16, 2015	104.62	108.06	104.62	107.94
5262	NYSE	MLM	Thu, Jan 15, 2015	107.38	107.78	104.53	104.58
5261	NYSE	MLM	Wed, Jan 14, 2015	107.00	107.50	105.36	106.66
5260	NYSE	MLM	Tue, Jan 13, 2015	111.24	112.25	107.12	108.75
5259	NYSE	MLM	Mon, Jan 12, 2015	110.26	110.40	107.40	110.09
5258	NYSE	MLM	Fri, Jan 9, 2015	112.07	112.53	109.24	109.78
5257	NYSE	MLM	Thu, Jan 8, 2015	108.87	112.35	108.69	111.91
5256	NYSE	MLM	Wed, Jan 7, 2015	105.99	108.78	105.30	107.77
5255	NYSE	MLM	Tue, Jan 6, 2015	106.34	107.94	104.15	105.31
5254	NYSE	MLM	Mon, Jan 5, 2015	109.91	110.28	105.77	106.33
5253	NYSE	MLM	Fri, Jan 2, 2015	111.63	112.67	109.63	110.85
5252	NYSE	MLM	Wed, Dec 31, 2014	111.55	112.63	110.32	110.32
5251	NYSE	MLM	Tue, Dec 30, 2014	111.68	111.95	110.00	110.90
5250	NYSE	MLM	Mon, Dec 29, 2014	111.43	112.39	110.87	111.95
5249	NYSE	MLM	Fri, Dec 26, 2014	111.97	113.18	111.43	111.49
5248	NYSE	MLM	Wed, Dec 24, 2014	112.25	112.99	110.95	111.69
5247	NYSE	MLM	Tue, Dec 23, 2014	114.45	114.46	111.47	111.79
5246	NYSE	MLM	Mon, Dec 22, 2014	119.74	119.74	113.60	114.01
5245	NYSE	MLM	Fri, Dec 19, 2014	116.22	119.52	115.18	119.26
5244	NYSE	MLM	Thu, Dec 18, 2014	111.73	115.44	111.73	115.40
5243	NYSE	MLM	Wed, Dec 17, 2014	107.13	111.35	106.42	111.26
5242	NYSE	MLM	Tue, Dec 16, 2014	103.67	108.20	103.09	106.60
5241	NYSE	MLM	Mon, Dec 15, 2014	107.93	109.12	104.75	104.81
5240	NYSE	MLM	Fri, Dec 12, 2014	110.73	111.64	107.41	107.41
5239	NYSE	MLM	Thu, Dec 11, 2014	112.08	113.74	111.00	111.45
5238	NYSE	MLM	Wed, Dec 10, 2014	114.37	114.54	110.26	111.53
5237	NYSE	MLM	Tue, Dec 9, 2014	113.41	114.79	112.53	114.76
5236	NYSE	MLM	Mon, Dec 8, 2014	117.38	117.77	113.06	113.78
5235	NYSE	MLM	Fri, Dec 5, 2014	119.25	120.10	117.57	117.98
5234	NYSE	MLM	Thu, Dec 4, 2014	119.83	121.00	119.21	119.60
5233	NYSE	MLM	Wed, Dec 3, 2014	118.21	121.95	118.21	119.94
5232	NYSE	MLM	Tue, Dec 2, 2014	114.76	118.66	114.55	118.60
5231	NYSE	MLM	Mon, Dec 1, 2014	119.55	119.72	115.36	115.67
5230	NYSE	MLM	Fri, Nov 28, 2014	125.24	125.24	119.95	120.04
5229	NYSE	MLM	Wed, Nov 26, 2014	127.37	128.16	124.07	125.52
5228	NYSE	MLM	Tue, Nov 25, 2014	130.56	131.71	127.18	127.35
5227	NYSE	MLM	Mon, Nov 24, 2014	130.85	130.85	129.91	130.27
5226	NYSE	MLM	Fri, Nov 21, 2014	130.43	131.39	129.74	130.22
5225	NYSE	MLM	Thu, Nov 20, 2014	127.45	129.58	126.86	128.64
5224	NYSE	MLM	Wed, Nov 19, 2014	127.83	128.48	126.32	128.19
5223	NYSE	MLM	Tue, Nov 18, 2014	126.00	127.57	125.78	127.50
5222	NYSE	MLM	Mon, Nov 17, 2014	126.18	126.68	124.98	125.78
5221	NYSE	MLM	Fri, Nov 14, 2014	124.24	126.63	124.24	126.47
5220	NYSE	MLM	Thu, Nov 13, 2014	126.23	126.99	125.36	125.36
5219	NYSE	MLM	Wed, Nov 12, 2014	125.26	127.11	124.79	126.32
5218	NYSE	MLM	Tue, Nov 11, 2014	124.65	126.34	124.61	125.57
5217	NYSE	MLM	Mon, Nov 10, 2014	123.45	124.98	123.45	124.84
5216	NYSE	MLM	Fri, Nov 7, 2014	122.98	124.33	122.74	123.81
5215	NYSE	MLM	Thu, Nov 6, 2014	120.91	122.86	120.63	122.81
5214	NYSE	MLM	Wed, Nov 5, 2014	118.27	120.60	116.99	120.48
5213	NYSE	MLM	Tue, Nov 4, 2014	117.26	117.50	115.36	117.12
5212	NYSE	MLM	Mon, Nov 3, 2014	117.75	118.19	116.62	117.49
5211	NYSE	MLM	Fri, Oct 31, 2014	116.70	117.34	115.78	116.92
5210	NYSE	MLM	Thu, Oct 30, 2014	114.42	116.71	114.13	115.40
5209	NYSE	MLM	Wed, Oct 29, 2014	117.01	117.15	112.12	115.07
5208	NYSE	MLM	Tue, Oct 28, 2014	114.86	119.44	111.77	116.90
5207	NYSE	MLM	Mon, Oct 27, 2014	121.13	121.56	119.39	120.62
5206	NYSE	MLM	Fri, Oct 24, 2014	121.79	123.15	120.54	122.93
5205	NYSE	MLM	Thu, Oct 23, 2014	119.80	122.21	118.49	121.48
5204	NYSE	MLM	Wed, Oct 22, 2014	121.05	122.28	119.24	119.30
5203	NYSE	MLM	Tue, Oct 21, 2014	119.97	121.57	119.97	121.06
5202	NYSE	MLM	Mon, Oct 20, 2014	117.18	119.70	116.35	119.60
5201	NYSE	MLM	Fri, Oct 17, 2014	115.02	118.33	114.63	117.71
5200	NYSE	MLM	Thu, Oct 16, 2014	107.12	113.93	107.08	113.27
5199	NYSE	MLM	Wed, Oct 15, 2014	105.22	109.91	105.09	109.30
5198	NYSE	MLM	Tue, Oct 14, 2014	107.94	108.78	106.28	107.36
5197	NYSE	MLM	Mon, Oct 13, 2014	112.00	113.38	107.04	107.27
5196	NYSE	MLM	Fri, Oct 10, 2014	115.58	116.08	112.07	112.10
5195	NYSE	MLM	Thu, Oct 9, 2014	119.03	120.41	115.66	115.85
5194	NYSE	MLM	Wed, Oct 8, 2014	117.79	118.79	114.65	118.69
5193	NYSE	MLM	Tue, Oct 7, 2014	120.07	120.33	117.99	118.06
5192	NYSE	MLM	Mon, Oct 6, 2014	123.00	123.48	120.00	120.92
5191	NYSE	MLM	Fri, Oct 3, 2014	123.78	124.45	122.70	122.89
5190	NYSE	MLM	Thu, Oct 2, 2014	124.99	125.31	121.80	123.43
5189	NYSE	MLM	Wed, Oct 1, 2014	128.65	128.65	124.51	125.40
5188	NYSE	MLM	Tue, Sep 30, 2014	130.01	130.53	128.35	128.94
5187	NYSE	MLM	Mon, Sep 29, 2014	129.69	130.46	128.92	129.69
5186	NYSE	MLM	Fri, Sep 26, 2014	130.51	131.55	129.84	130.73
5185	NYSE	MLM	Thu, Sep 25, 2014	132.29	132.40	130.16	130.63
5184	NYSE	MLM	Wed, Sep 24, 2014	129.45	132.31	129.20	132.25
5183	NYSE	MLM	Tue, Sep 23, 2014	127.75	130.12	127.27	130.00
5182	NYSE	MLM	Mon, Sep 22, 2014	128.30	129.87	127.90	128.61
5181	NYSE	MLM	Fri, Sep 19, 2014	128.32	128.83	127.19	128.43
5180	NYSE	MLM	Thu, Sep 18, 2014	129.37	129.37	127.49	128.29
5179	NYSE	MLM	Wed, Sep 17, 2014	129.09	130.30	128.05	128.40
5178	NYSE	MLM	Tue, Sep 16, 2014	127.46	128.71	126.86	128.37
5177	NYSE	MLM	Mon, Sep 15, 2014	129.26	129.26	127.98	128.07
5176	NYSE	MLM	Fri, Sep 12, 2014	131.28	131.28	128.25	129.22
5175	NYSE	MLM	Thu, Sep 11, 2014	130.11	131.36	130.11	131.31
5174	NYSE	MLM	Wed, Sep 10, 2014	130.75	131.32	129.75	130.77
5173	NYSE	MLM	Tue, Sep 9, 2014	131.36	131.96	130.10	130.92
5172	NYSE	MLM	Mon, Sep 8, 2014	132.26	133.02	130.82	131.50
5171	NYSE	MLM	Fri, Sep 5, 2014	130.83	132.82	130.30	132.19
5170	NYSE	MLM	Thu, Sep 4, 2014	129.68	131.89	129.46	130.75
5169	NYSE	MLM	Wed, Sep 3, 2014	131.02	131.42	128.28	129.47
5168	NYSE	MLM	Tue, Sep 2, 2014	131.09	131.09	128.86	129.82
5167	NYSE	MLM	Fri, Aug 29, 2014	130.82	131.19	129.84	130.96
5166	NYSE	MLM	Thu, Aug 28, 2014	129.61	131.21	128.88	130.56
5165	NYSE	MLM	Wed, Aug 27, 2014	130.98	131.39	129.29	130.10
5164	NYSE	MLM	Tue, Aug 26, 2014	129.70	131.84	129.32	130.72
5163	NYSE	MLM	Mon, Aug 25, 2014	129.48	129.98	128.92	129.30
5162	NYSE	MLM	Fri, Aug 22, 2014	128.77	129.74	128.24	129.18
5161	NYSE	MLM	Thu, Aug 21, 2014	129.50	129.50	128.54	129.14
5160	NYSE	MLM	Wed, Aug 20, 2014	128.55	129.25	128.17	129.21
5159	NYSE	MLM	Tue, Aug 19, 2014	128.36	129.75	128.36	129.14
5158	NYSE	MLM	Mon, Aug 18, 2014	127.50	128.16	126.91	127.97
5157	NYSE	MLM	Fri, Aug 15, 2014	127.72	128.00	125.95	126.86
5156	NYSE	MLM	Thu, Aug 14, 2014	126.95	127.56	126.05	127.48
5155	NYSE	MLM	Wed, Aug 13, 2014	126.46	126.72	125.80	126.50
5154	NYSE	MLM	Tue, Aug 12, 2014	125.60	126.69	124.74	125.59
5153	NYSE	MLM	Mon, Aug 11, 2014	127.62	127.82	125.95	126.00
5152	NYSE	MLM	Fri, Aug 8, 2014	125.92	127.35	125.67	127.11
5151	NYSE	MLM	Thu, Aug 7, 2014	126.82	127.64	125.15	125.79
5150	NYSE	MLM	Wed, Aug 6, 2014	125.59	127.09	125.59	126.11
5149	NYSE	MLM	Tue, Aug 5, 2014	125.94	128.36	125.86	126.60
5148	NYSE	MLM	Mon, Aug 4, 2014	126.10	127.00	125.40	126.75
5147	NYSE	MLM	Fri, Aug 1, 2014	124.00	126.92	123.64	125.75
5146	NYSE	MLM	Thu, Jul 31, 2014	127.74	127.91	123.66	124.23
5145	NYSE	MLM	Wed, Jul 30, 2014	130.20	132.06	127.81	128.53
5144	NYSE	MLM	Tue, Jul 29, 2014	132.13	132.73	129.03	129.17
5143	NYSE	MLM	Mon, Jul 28, 2014	130.73	131.66	128.61	128.84
5142	NYSE	MLM	Fri, Jul 25, 2014	131.16	131.82	130.00	130.89
5141	NYSE	MLM	Thu, Jul 24, 2014	131.37	132.66	130.61	131.90
5140	NYSE	MLM	Wed, Jul 23, 2014	129.61	131.78	129.15	131.62
5139	NYSE	MLM	Tue, Jul 22, 2014	129.62	130.20	129.40	130.07
5138	NYSE	MLM	Mon, Jul 21, 2014	129.67	130.13	127.60	127.87
5137	NYSE	MLM	Fri, Jul 18, 2014	128.14	131.63	127.59	130.52
5136	NYSE	MLM	Thu, Jul 17, 2014	128.74	129.86	127.89	128.17
5135	NYSE	MLM	Wed, Jul 16, 2014	130.00	130.00	128.56	129.74
5134	NYSE	MLM	Tue, Jul 15, 2014	129.38	130.11	129.25	129.52
5133	NYSE	MLM	Mon, Jul 14, 2014	129.41	129.67	128.32	129.52
5132	NYSE	MLM	Fri, Jul 11, 2014	131.34	131.34	127.75	129.12
5131	NYSE	MLM	Thu, Jul 10, 2014	127.34	129.60	126.90	129.30
5130	NYSE	MLM	Wed, Jul 9, 2014	126.59	127.80	125.72	127.77
5129	NYSE	MLM	Tue, Jul 8, 2014	124.77	127.35	124.62	126.42
5128	NYSE	MLM	Mon, Jul 7, 2014	125.70	126.42	124.44	125.20
5127	NYSE	MLM	Thu, Jul 3, 2014	127.85	128.86	126.43	126.67
5126	NYSE	MLM	Wed, Jul 2, 2014	130.00	130.00	126.30	127.06
5125	NYSE	MLM	Tue, Jul 1, 2014	133.30	134.64	132.00	132.00
5124	NYSE	MLM	Mon, Jun 30, 2014	134.00	134.00	130.04	132.05
5123	NYSE	MLM	Fri, Jun 27, 2014	129.44	132.60	129.44	132.23
5122	NYSE	MLM	Thu, Jun 26, 2014	131.31	131.44	129.31	130.13
5121	NYSE	MLM	Wed, Jun 25, 2014	131.42	131.90	130.63	130.93
5120	NYSE	MLM	Tue, Jun 24, 2014	133.04	133.57	131.00	131.39
5119	NYSE	MLM	Mon, Jun 23, 2014	135.97	136.36	133.50	133.81
5118	NYSE	MLM	Fri, Jun 20, 2014	133.98	134.96	132.74	134.91
5117	NYSE	MLM	Thu, Jun 19, 2014	134.17	134.46	132.75	134.07
5116	NYSE	MLM	Wed, Jun 18, 2014	131.01	134.80	130.32	134.11
5115	NYSE	MLM	Tue, Jun 17, 2014	131.51	132.11	129.69	130.75
5114	NYSE	MLM	Mon, Jun 16, 2014	131.33	133.44	130.38	130.99
5113	NYSE	MLM	Fri, Jun 13, 2014	128.37	132.12	127.94	132.10
5112	NYSE	MLM	Thu, Jun 12, 2014	129.32	130.12	127.91	128.06
5111	NYSE	MLM	Wed, Jun 11, 2014	129.95	131.00	128.57	129.11
5110	NYSE	MLM	Tue, Jun 10, 2014	127.96	130.81	127.54	130.67
5109	NYSE	MLM	Mon, Jun 9, 2014	128.34	129.55	127.35	127.97
5108	NYSE	MLM	Fri, Jun 6, 2014	127.66	129.03	126.63	128.68
5107	NYSE	MLM	Thu, Jun 5, 2014	122.84	127.94	122.49	126.90
5106	NYSE	MLM	Wed, Jun 4, 2014	120.90	122.72	120.44	122.64
5105	NYSE	MLM	Tue, Jun 3, 2014	122.00	122.64	120.64	121.37
5104	NYSE	MLM	Mon, Jun 2, 2014	122.77	124.25	121.74	122.68
5103	NYSE	MLM	Fri, May 30, 2014	123.77	123.85	121.66	122.80
5102	NYSE	MLM	Thu, May 29, 2014	125.32	125.32	121.90	123.58
5101	NYSE	MLM	Wed, May 28, 2014	124.91	125.95	123.59	123.64
5100	NYSE	MLM	Tue, May 27, 2014	123.93	125.20	123.90	124.27
5099	NYSE	MLM	Fri, May 23, 2014	120.77	123.84	120.49	123.72
5098	NYSE	MLM	Thu, May 22, 2014	118.86	121.19	118.29	121.00
5097	NYSE	MLM	Wed, May 21, 2014	118.00	119.57	117.61	118.66
5096	NYSE	MLM	Tue, May 20, 2014	118.97	119.72	115.92	117.52
5095	NYSE	MLM	Mon, May 19, 2014	118.67	120.81	118.47	119.57
5094	NYSE	MLM	Fri, May 16, 2014	118.34	120.28	117.78	119.33
5093	NYSE	MLM	Thu, May 15, 2014	118.93	118.93	115.56	118.02
5092	NYSE	MLM	Wed, May 14, 2014	120.36	120.77	118.88	118.96
5091	NYSE	MLM	Tue, May 13, 2014	121.99	123.22	120.41	120.52
5090	NYSE	MLM	Mon, May 12, 2014	119.87	123.46	119.02	122.48
5089	NYSE	MLM	Fri, May 9, 2014	119.53	120.00	117.60	118.91
5088	NYSE	MLM	Thu, May 8, 2014	122.31	123.73	119.65	119.93
5087	NYSE	MLM	Wed, May 7, 2014	124.22	124.95	121.56	122.43
5086	NYSE	MLM	Tue, May 6, 2014	125.21	127.05	123.99	124.09
5085	NYSE	MLM	Mon, May 5, 2014	124.92	126.11	123.68	125.78
5084	NYSE	MLM	Fri, May 2, 2014	125.55	127.85	125.52	126.25
5083	NYSE	MLM	Thu, May 1, 2014	124.13	129.14	124.13	125.51
5082	NYSE	MLM	Wed, Apr 30, 2014	123.99	125.50	122.34	124.33
5081	NYSE	MLM	Tue, Apr 29, 2014	118.95	124.48	115.65	124.37
5080	NYSE	MLM	Mon, Apr 28, 2014	123.06	123.64	115.49	116.89
5079	NYSE	MLM	Fri, Apr 25, 2014	126.15	126.15	122.89	123.64
5078	NYSE	MLM	Thu, Apr 24, 2014	128.11	128.11	124.59	126.64
5077	NYSE	MLM	Wed, Apr 23, 2014	127.95	127.95	126.01	126.83
5076	NYSE	MLM	Tue, Apr 22, 2014	126.26	128.44	126.23	128.03
5075	NYSE	MLM	Mon, Apr 21, 2014	125.88	127.18	125.07	126.74
5074	NYSE	MLM	Thu, Apr 17, 2014	126.34	126.45	125.32	125.55
5073	NYSE	MLM	Wed, Apr 16, 2014	125.84	126.70	124.89	126.34
5072	NYSE	MLM	Tue, Apr 15, 2014	125.05	126.04	123.10	124.98
5071	NYSE	MLM	Mon, Apr 14, 2014	125.21	126.80	124.06	125.05
5070	NYSE	MLM	Fri, Apr 11, 2014	125.25	126.90	123.76	124.41
5069	NYSE	MLM	Thu, Apr 10, 2014	126.80	128.65	125.56	126.81
5068	NYSE	MLM	Wed, Apr 9, 2014	123.27	127.11	123.08	126.50
5067	NYSE	MLM	Tue, Apr 8, 2014	122.23	123.89	121.26	122.93
5066	NYSE	MLM	Mon, Apr 7, 2014	126.98	127.88	120.28	122.05
5065	NYSE	MLM	Fri, Apr 4, 2014	124.77	130.00	124.77	127.70
5064	NYSE	MLM	Thu, Apr 3, 2014	127.52	128.99	124.68	124.70
5063	NYSE	MLM	Wed, Apr 2, 2014	128.08	128.40	126.11	126.89
5062	NYSE	MLM	Tue, Apr 1, 2014	128.76	129.48	127.27	128.10
5061	NYSE	MLM	Mon, Mar 31, 2014	127.81	128.95	127.42	128.35
5060	NYSE	MLM	Fri, Mar 28, 2014	126.11	128.81	126.11	126.95
5059	NYSE	MLM	Thu, Mar 27, 2014	125.05	126.34	123.72	125.63
5058	NYSE	MLM	Wed, Mar 26, 2014	127.36	127.99	125.18	125.43
5057	NYSE	MLM	Tue, Mar 25, 2014	124.63	126.83	124.33	126.77
5056	NYSE	MLM	Mon, Mar 24, 2014	127.32	127.32	122.87	123.63
5055	NYSE	MLM	Fri, Mar 21, 2014	128.17	128.59	125.41	126.49
5054	NYSE	MLM	Thu, Mar 20, 2014	126.05	127.31	125.72	126.98
5053	NYSE	MLM	Wed, Mar 19, 2014	127.11	127.76	126.10	126.72
5052	NYSE	MLM	Tue, Mar 18, 2014	123.76	126.42	123.01	126.34
5051	NYSE	MLM	Mon, Mar 17, 2014	123.12	123.99	122.67	123.07
5050	NYSE	MLM	Fri, Mar 14, 2014	121.45	123.15	120.76	122.30
5049	NYSE	MLM	Thu, Mar 13, 2014	123.78	123.78	120.71	121.45
5048	NYSE	MLM	Wed, Mar 12, 2014	121.40	123.19	121.25	123.09
5047	NYSE	MLM	Tue, Mar 11, 2014	122.66	123.92	121.73	122.25
5046	NYSE	MLM	Mon, Mar 10, 2014	123.13	123.43	121.65	122.95
5045	NYSE	MLM	Fri, Mar 7, 2014	121.37	123.98	120.30	123.92
5044	NYSE	MLM	Thu, Mar 6, 2014	121.39	121.96	120.63	120.90
5043	NYSE	MLM	Wed, Mar 5, 2014	121.47	121.99	120.56	121.04
5042	NYSE	MLM	Tue, Mar 4, 2014	123.16	124.01	120.67	121.95
5041	NYSE	MLM	Mon, Mar 3, 2014	120.65	122.28	120.50	122.00
5040	NYSE	MLM	Fri, Feb 28, 2014	122.51	123.69	121.23	121.98
5039	NYSE	MLM	Thu, Feb 27, 2014	119.64	122.89	119.64	122.63
5038	NYSE	MLM	Wed, Feb 26, 2014	119.71	123.00	118.37	121.51
5037	NYSE	MLM	Tue, Feb 25, 2014	117.03	118.74	116.23	118.16
5036	NYSE	MLM	Mon, Feb 24, 2014	117.34	118.10	116.71	116.71
5035	NYSE	MLM	Fri, Feb 21, 2014	117.15	118.06	116.70	117.28
5034	NYSE	MLM	Thu, Feb 20, 2014	116.63	117.18	115.68	116.89
5033	NYSE	MLM	Wed, Feb 19, 2014	118.42	120.58	115.71	115.93
5032	NYSE	MLM	Tue, Feb 18, 2014	119.09	120.03	117.44	118.53
5031	NYSE	MLM	Fri, Feb 14, 2014	115.67	118.50	115.26	118.48
5030	NYSE	MLM	Thu, Feb 13, 2014	114.58	116.67	114.35	115.90
5029	NYSE	MLM	Wed, Feb 12, 2014	115.00	116.47	114.91	115.61
5028	NYSE	MLM	Tue, Feb 11, 2014	113.80	115.14	113.34	114.85
5027	NYSE	MLM	Mon, Feb 10, 2014	112.45	116.07	112.10	113.79
5026	NYSE	MLM	Fri, Feb 7, 2014	112.94	113.21	111.39	112.54
5025	NYSE	MLM	Thu, Feb 6, 2014	106.68	113.24	106.68	112.56
5024	NYSE	MLM	Wed, Feb 5, 2014	104.96	107.14	104.76	106.42
5023	NYSE	MLM	Tue, Feb 4, 2014	105.39	107.30	104.50	106.13
5022	NYSE	MLM	Mon, Feb 3, 2014	108.40	109.00	104.05	104.42
5021	NYSE	MLM	Fri, Jan 31, 2014	105.85	110.22	105.83	109.01
5020	NYSE	MLM	Thu, Jan 30, 2014	108.99	109.11	106.12	107.77
5019	NYSE	MLM	Wed, Jan 29, 2014	109.71	109.71	104.81	108.00
5018	NYSE	MLM	Tue, Jan 28, 2014	104.98	109.68	104.05	106.75
5017	NYSE	MLM	Mon, Jan 27, 2014	104.03	104.78	101.92	102.78
5016	NYSE	MLM	Fri, Jan 24, 2014	109.39	115.00	102.26	104.32
5015	NYSE	MLM	Thu, Jan 23, 2014	107.80	110.31	107.80	109.17
5014	NYSE	MLM	Wed, Jan 22, 2014	109.66	109.74	108.39	108.42
5013	NYSE	MLM	Tue, Jan 21, 2014	108.67	109.57	108.20	109.47
5012	NYSE	MLM	Fri, Jan 17, 2014	108.75	108.94	107.80	108.15
5011	NYSE	MLM	Thu, Jan 16, 2014	107.92	109.24	107.92	108.59
5010	NYSE	MLM	Wed, Jan 15, 2014	107.11	109.06	106.75	108.06
5009	NYSE	MLM	Tue, Jan 14, 2014	105.50	107.24	104.39	106.88
5008	NYSE	MLM	Mon, Jan 13, 2014	106.00	106.82	104.75	105.25
5007	NYSE	MLM	Fri, Jan 10, 2014	105.15	105.86	104.98	105.84
5006	NYSE	MLM	Thu, Jan 9, 2014	103.38	105.17	102.08	105.01
5005	NYSE	MLM	Wed, Jan 8, 2014	100.95	103.52	100.30	103.43
5004	NYSE	MLM	Tue, Jan 7, 2014	99.34	100.79	98.93	100.79
5003	NYSE	MLM	Mon, Jan 6, 2014	100.22	100.22	98.63	98.70
5002	NYSE	MLM	Fri, Jan 3, 2014	99.45	100.57	99.12	99.38
5001	NYSE	MLM	Thu, Jan 2, 2014	99.54	100.18	98.74	99.54
5000	NYSE	MLM	Tue, Dec 31, 2013	100.70	101.29	99.81	99.94
4999	NYSE	MLM	Mon, Dec 30, 2013	99.34	100.82	98.81	100.17
4998	NYSE	MLM	Fri, Dec 27, 2013	98.15	99.16	97.97	99.06
4997	NYSE	MLM	Thu, Dec 26, 2013	97.44	98.38	97.42	98.01
4996	NYSE	MLM	Tue, Dec 24, 2013	96.70	97.37	96.49	97.23
4995	NYSE	MLM	Mon, Dec 23, 2013	96.99	97.25	95.88	96.69
4994	NYSE	MLM	Fri, Dec 20, 2013	96.60	96.65	95.95	96.17
4993	NYSE	MLM	Thu, Dec 19, 2013	96.50	96.81	95.94	95.98
4992	NYSE	MLM	Wed, Dec 18, 2013	95.08	96.91	94.69	96.60
4991	NYSE	MLM	Tue, Dec 17, 2013	95.26	95.93	94.74	95.05
4990	NYSE	MLM	Mon, Dec 16, 2013	97.23	97.35	95.53	95.65
4989	NYSE	MLM	Fri, Dec 13, 2013	97.00	97.68	96.51	97.00
4988	NYSE	MLM	Thu, Dec 12, 2013	96.00	97.07	95.50	96.54
4987	NYSE	MLM	Wed, Dec 11, 2013	96.78	97.16	95.72	96.33
4986	NYSE	MLM	Tue, Dec 10, 2013	98.18	98.68	97.05	97.07
4985	NYSE	MLM	Mon, Dec 9, 2013	97.90	98.87	97.41	98.41
4984	NYSE	MLM	Fri, Dec 6, 2013	96.77	98.20	96.77	97.24
4983	NYSE	MLM	Thu, Dec 5, 2013	95.90	97.20	95.39	95.62
4982	NYSE	MLM	Wed, Dec 4, 2013	96.55	97.32	95.50	96.41
4981	NYSE	MLM	Tue, Dec 3, 2013	97.45	97.92	96.05	97.25
4980	NYSE	MLM	Mon, Dec 2, 2013	96.36	98.41	96.01	97.85
4979	NYSE	MLM	Fri, Nov 29, 2013	97.35	97.35	96.24	96.56
4978	NYSE	MLM	Wed, Nov 27, 2013	102.66	102.66	96.73	97.34
4977	NYSE	MLM	Tue, Nov 26, 2013	97.70	99.04	97.58	98.19
4976	NYSE	MLM	Mon, Nov 25, 2013	99.13	99.88	97.94	98.09
4975	NYSE	MLM	Fri, Nov 22, 2013	100.01	100.49	98.39	99.24
4974	NYSE	MLM	Thu, Nov 21, 2013	100.26	101.02	100.10	100.40
4973	NYSE	MLM	Wed, Nov 20, 2013	101.72	101.83	100.00	100.49
4972	NYSE	MLM	Tue, Nov 19, 2013	100.81	102.25	100.60	101.10
4971	NYSE	MLM	Mon, Nov 18, 2013	103.36	103.44	101.00	101.40
4970	NYSE	MLM	Fri, Nov 15, 2013	97.73	106.48	96.82	102.83
4969	NYSE	MLM	Thu, Nov 14, 2013	100.85	102.56	99.05	102.29
4968	NYSE	MLM	Wed, Nov 13, 2013	99.18	101.21	98.82	100.53
4967	NYSE	MLM	Tue, Nov 12, 2013	100.02	100.55	98.76	99.41
4966	NYSE	MLM	Mon, Nov 11, 2013	100.63	101.10	99.89	100.46
4965	NYSE	MLM	Fri, Nov 8, 2013	100.80	101.03	98.90	100.70
4964	NYSE	MLM	Thu, Nov 7, 2013	103.89	106.00	100.52	100.94
4963	NYSE	MLM	Wed, Nov 6, 2013	100.82	100.82	98.99	99.53
4962	NYSE	MLM	Tue, Nov 5, 2013	102.28	102.57	100.06	100.18
4961	NYSE	MLM	Mon, Nov 4, 2013	99.00	104.56	99.00	102.75
4960	NYSE	MLM	Fri, Nov 1, 2013	99.85	99.85	96.90	98.61
4959	NYSE	MLM	Thu, Oct 31, 2013	98.99	99.48	97.77	98.09
4958	NYSE	MLM	Wed, Oct 30, 2013	99.59	99.59	98.02	98.99
4957	NYSE	MLM	Tue, Oct 29, 2013	99.96	100.41	99.05	99.39
4956	NYSE	MLM	Mon, Oct 28, 2013	99.75	100.57	98.93	99.63
4955	NYSE	MLM	Fri, Oct 25, 2013	99.16	99.76	98.65	99.75
4954	NYSE	MLM	Thu, Oct 24, 2013	97.84	98.86	97.80	98.50
4953	NYSE	MLM	Wed, Oct 23, 2013	99.72	100.29	97.91	97.99
4952	NYSE	MLM	Tue, Oct 22, 2013	98.19	100.17	98.19	99.75
4951	NYSE	MLM	Mon, Oct 21, 2013	97.82	97.94	96.91	97.46
4950	NYSE	MLM	Fri, Oct 18, 2013	97.83	97.99	97.32	97.51
4949	NYSE	MLM	Thu, Oct 17, 2013	96.04	97.88	95.81	97.39
4948	NYSE	MLM	Wed, Oct 16, 2013	96.16	97.13	95.98	96.41
4947	NYSE	MLM	Tue, Oct 15, 2013	97.73	97.73	95.61	96.06
4946	NYSE	MLM	Mon, Oct 14, 2013	97.45	98.13	96.35	98.11
4945	NYSE	MLM	Fri, Oct 11, 2013	96.89	98.66	95.86	97.83
4944	NYSE	MLM	Thu, Oct 10, 2013	96.14	97.29	95.62	96.67
4943	NYSE	MLM	Wed, Oct 9, 2013	95.10	96.08	94.01	94.79
4942	NYSE	MLM	Tue, Oct 8, 2013	97.93	97.93	95.25	95.25
4941	NYSE	MLM	Mon, Oct 7, 2013	96.91	98.33	96.45	97.86
4940	NYSE	MLM	Fri, Oct 4, 2013	97.81	98.42	97.19	97.83
4939	NYSE	MLM	Thu, Oct 3, 2013	99.40	99.54	96.50	97.95
4938	NYSE	MLM	Wed, Oct 2, 2013	98.59	99.43	98.23	99.41
4937	NYSE	MLM	Tue, Oct 1, 2013	98.40	100.09	98.04	99.67
4936	NYSE	MLM	Mon, Sep 30, 2013	96.12	98.39	96.02	98.17
4935	NYSE	MLM	Fri, Sep 27, 2013	96.97	97.26	96.19	96.94
4934	NYSE	MLM	Thu, Sep 26, 2013	97.39	98.44	96.51	97.27
4933	NYSE	MLM	Wed, Sep 25, 2013	96.15	98.00	95.48	97.11
4932	NYSE	MLM	Tue, Sep 24, 2013	96.30	97.75	95.49	96.14
4931	NYSE	MLM	Mon, Sep 23, 2013	95.08	96.40	95.08	96.27
4930	NYSE	MLM	Fri, Sep 20, 2013	98.86	98.97	96.19	96.23
4929	NYSE	MLM	Thu, Sep 19, 2013	99.11	99.91	97.77	98.15
4928	NYSE	MLM	Wed, Sep 18, 2013	98.48	99.02	97.76	98.88
4927	NYSE	MLM	Tue, Sep 17, 2013	98.68	99.00	98.05	98.37
4926	NYSE	MLM	Mon, Sep 16, 2013	100.23	100.39	98.49	98.80
4925	NYSE	MLM	Fri, Sep 13, 2013	99.66	99.88	97.64	99.40
4924	NYSE	MLM	Thu, Sep 12, 2013	99.63	100.08	99.26	99.92
4923	NYSE	MLM	Wed, Sep 11, 2013	99.51	100.50	99.36	99.83
4922	NYSE	MLM	Tue, Sep 10, 2013	97.73	99.59	96.94	99.32
4921	NYSE	MLM	Mon, Sep 9, 2013	95.00	96.89	94.97	96.74
4920	NYSE	MLM	Fri, Sep 6, 2013	95.67	96.40	94.53	94.91
4919	NYSE	MLM	Thu, Sep 5, 2013	95.15	95.33	94.25	94.92
4918	NYSE	MLM	Wed, Sep 4, 2013	94.73	95.64	94.67	94.91
4917	NYSE	MLM	Tue, Sep 3, 2013	96.78	97.82	94.26	95.09
4916	NYSE	MLM	Fri, Aug 30, 2013	95.24	96.22	94.44	96.05
4915	NYSE	MLM	Thu, Aug 29, 2013	95.89	97.02	95.02	95.29
4914	NYSE	MLM	Wed, Aug 28, 2013	96.13	97.63	95.68	96.29
4913	NYSE	MLM	Tue, Aug 27, 2013	95.58	96.86	95.36	96.17
4912	NYSE	MLM	Mon, Aug 26, 2013	97.25	97.26	96.22	96.78
4911	NYSE	MLM	Fri, Aug 23, 2013	98.85	99.78	96.41	97.28
4910	NYSE	MLM	Thu, Aug 22, 2013	97.75	99.08	97.55	98.47
4909	NYSE	MLM	Wed, Aug 21, 2013	98.41	98.88	96.23	97.34
4908	NYSE	MLM	Tue, Aug 20, 2013	96.51	99.76	96.19	98.75
4907	NYSE	MLM	Mon, Aug 19, 2013	96.04	97.16	95.62	96.67
4906	NYSE	MLM	Fri, Aug 16, 2013	95.74	96.54	95.30	96.26
4905	NYSE	MLM	Thu, Aug 15, 2013	96.81	96.87	95.31	95.65
4904	NYSE	MLM	Wed, Aug 14, 2013	98.50	98.69	97.65	98.03
4903	NYSE	MLM	Tue, Aug 13, 2013	98.90	99.06	97.96	98.34
4902	NYSE	MLM	Mon, Aug 12, 2013	98.73	100.55	98.21	98.90
4901	NYSE	MLM	Fri, Aug 9, 2013	98.67	99.77	97.45	99.18
4900	NYSE	MLM	Thu, Aug 8, 2013	99.70	100.29	98.06	98.74
4899	NYSE	MLM	Wed, Aug 7, 2013	99.00	99.63	98.24	98.84
4898	NYSE	MLM	Tue, Aug 6, 2013	100.20	100.20	98.95	99.34
4897	NYSE	MLM	Mon, Aug 5, 2013	101.13	101.13	99.81	100.91
4896	NYSE	MLM	Fri, Aug 2, 2013	101.58	102.34	100.68	101.20
4895	NYSE	MLM	Thu, Aug 1, 2013	101.69	103.75	99.60	101.80
4894	NYSE	MLM	Wed, Jul 31, 2013	100.83	101.73	99.28	99.60
4893	NYSE	MLM	Tue, Jul 30, 2013	98.22	103.00	95.64	100.62
4892	NYSE	MLM	Mon, Jul 29, 2013	102.74	103.00	101.22	101.41
4891	NYSE	MLM	Fri, Jul 26, 2013	101.85	103.65	101.85	103.28
4890	NYSE	MLM	Thu, Jul 25, 2013	104.62	104.81	102.01	102.49
4889	NYSE	MLM	Wed, Jul 24, 2013	105.91	105.91	103.93	104.76
4888	NYSE	MLM	Tue, Jul 23, 2013	106.15	106.61	105.44	105.54
4887	NYSE	MLM	Mon, Jul 22, 2013	106.34	106.90	105.60	105.80
4886	NYSE	MLM	Fri, Jul 19, 2013	105.79	106.84	105.71	106.43
4885	NYSE	MLM	Thu, Jul 18, 2013	104.50	106.43	104.50	106.02
4884	NYSE	MLM	Wed, Jul 17, 2013	103.98	105.39	103.58	104.80
4883	NYSE	MLM	Tue, Jul 16, 2013	104.95	105.75	103.41	103.76
4882	NYSE	MLM	Mon, Jul 15, 2013	105.43	106.98	104.63	104.99
4881	NYSE	MLM	Fri, Jul 12, 2013	105.43	105.91	104.16	105.49
4880	NYSE	MLM	Thu, Jul 11, 2013	105.64	105.91	104.04	105.01
4879	NYSE	MLM	Wed, Jul 10, 2013	101.04	104.09	100.81	103.66
4878	NYSE	MLM	Tue, Jul 9, 2013	98.46	101.70	97.92	101.18
4877	NYSE	MLM	Mon, Jul 8, 2013	98.39	99.05	97.34	97.94
4876	NYSE	MLM	Fri, Jul 5, 2013	97.88	98.01	96.43	97.20
4875	NYSE	MLM	Wed, Jul 3, 2013	96.59	97.77	96.37	96.63
4874	NYSE	MLM	Tue, Jul 2, 2013	100.03	101.46	97.66	97.98
4873	NYSE	MLM	Mon, Jul 1, 2013	99.30	101.66	99.15	100.16
4872	NYSE	MLM	Fri, Jun 28, 2013	100.54	101.02	98.30	98.42
4871	NYSE	MLM	Thu, Jun 27, 2013	100.28	100.92	99.51	100.62
4870	NYSE	MLM	Wed, Jun 26, 2013	100.83	101.08	99.03	99.38
4869	NYSE	MLM	Tue, Jun 25, 2013	99.27	100.13	98.30	99.69
4868	NYSE	MLM	Mon, Jun 24, 2013	99.62	99.62	97.14	98.05
4867	NYSE	MLM	Fri, Jun 21, 2013	105.83	105.83	101.07	101.17
4866	NYSE	MLM	Thu, Jun 20, 2013	106.45	106.79	104.37	105.03
4865	NYSE	MLM	Wed, Jun 19, 2013	109.70	110.35	108.09	108.09
4864	NYSE	MLM	Tue, Jun 18, 2013	110.03	110.04	108.81	109.73
4863	NYSE	MLM	Mon, Jun 17, 2013	110.62	110.85	109.15	109.79
4862	NYSE	MLM	Fri, Jun 14, 2013	109.61	110.22	108.83	109.43
4861	NYSE	MLM	Thu, Jun 13, 2013	106.85	109.58	106.40	109.50
4860	NYSE	MLM	Wed, Jun 12, 2013	108.34	108.77	106.00	106.42
4859	NYSE	MLM	Tue, Jun 11, 2013	106.86	108.77	106.14	107.22
4858	NYSE	MLM	Mon, Jun 10, 2013	106.93	109.46	105.55	109.02
4857	NYSE	MLM	Fri, Jun 7, 2013	106.94	107.78	105.76	106.61
4856	NYSE	MLM	Thu, Jun 6, 2013	104.69	106.54	103.68	106.53
4855	NYSE	MLM	Wed, Jun 5, 2013	106.34	106.81	104.68	104.71
4854	NYSE	MLM	Tue, Jun 4, 2013	108.72	110.14	106.25	106.98
4853	NYSE	MLM	Mon, Jun 3, 2013	108.97	109.75	106.88	108.69
4852	NYSE	MLM	Fri, May 31, 2013	109.89	110.94	108.94	109.03
4851	NYSE	MLM	Thu, May 30, 2013	109.36	110.78	108.59	110.56
4850	NYSE	MLM	Wed, May 29, 2013	109.24	109.90	107.88	109.42
4849	NYSE	MLM	Tue, May 28, 2013	110.09	110.82	109.35	109.96
4848	NYSE	MLM	Fri, May 24, 2013	107.76	109.47	106.75	108.22
4847	NYSE	MLM	Thu, May 23, 2013	107.14	108.31	106.38	108.24
4846	NYSE	MLM	Wed, May 22, 2013	111.39	113.65	107.86	108.67
4845	NYSE	MLM	Tue, May 21, 2013	111.92	112.99	111.30	111.98
4844	NYSE	MLM	Mon, May 20, 2013	110.64	112.30	110.63	112.09
4843	NYSE	MLM	Fri, May 17, 2013	110.35	111.53	110.12	110.91
4842	NYSE	MLM	Thu, May 16, 2013	109.40	110.37	109.34	109.92
4841	NYSE	MLM	Wed, May 15, 2013	107.97	109.77	107.61	109.49
4840	NYSE	MLM	Tue, May 14, 2013	106.99	108.51	106.74	108.00
4839	NYSE	MLM	Mon, May 13, 2013	107.10	107.30	106.39	106.99
4838	NYSE	MLM	Fri, May 10, 2013	107.86	108.04	107.07	107.38
4837	NYSE	MLM	Thu, May 9, 2013	109.39	109.85	106.96	107.56
4836	NYSE	MLM	Wed, May 8, 2013	108.40	109.75	107.88	108.85
4835	NYSE	MLM	Tue, May 7, 2013	107.14	108.50	106.70	108.48
4834	NYSE	MLM	Mon, May 6, 2013	106.52	107.45	105.66	106.90
4833	NYSE	MLM	Fri, May 3, 2013	103.61	108.43	103.61	106.70
4832	NYSE	MLM	Thu, May 2, 2013	99.72	103.57	99.72	103.05
4831	NYSE	MLM	Wed, May 1, 2013	100.66	101.26	98.83	99.46
4830	NYSE	MLM	Tue, Apr 30, 2013	98.00	102.72	97.00	100.99
4829	NYSE	MLM	Mon, Apr 29, 2013	97.44	99.04	96.69	98.46
4828	NYSE	MLM	Fri, Apr 26, 2013	97.36	98.33	95.69	96.69
4827	NYSE	MLM	Thu, Apr 25, 2013	99.11	99.90	97.86	98.02
4826	NYSE	MLM	Wed, Apr 24, 2013	96.69	99.11	96.25	98.63
4825	NYSE	MLM	Tue, Apr 23, 2013	95.88	96.88	95.68	96.65
4824	NYSE	MLM	Mon, Apr 22, 2013	95.30	95.38	93.03	95.15
4823	NYSE	MLM	Fri, Apr 19, 2013	95.38	97.19	94.48	95.01
4822	NYSE	MLM	Thu, Apr 18, 2013	97.19	97.46	94.02	94.54
4821	NYSE	MLM	Wed, Apr 17, 2013	96.89	97.30	95.06	96.54
4820	NYSE	MLM	Tue, Apr 16, 2013	95.01	98.24	95.00	98.11
4819	NYSE	MLM	Mon, Apr 15, 2013	98.00	98.05	93.33	93.56
4818	NYSE	MLM	Fri, Apr 12, 2013	99.81	100.43	98.46	98.73
4817	NYSE	MLM	Thu, Apr 11, 2013	99.89	100.80	99.70	100.18
4816	NYSE	MLM	Wed, Apr 10, 2013	99.27	100.10	99.09	99.92
4815	NYSE	MLM	Tue, Apr 9, 2013	99.47	99.72	98.04	98.98
4814	NYSE	MLM	Mon, Apr 8, 2013	98.95	99.64	98.24	99.44
4813	NYSE	MLM	Fri, Apr 5, 2013	96.51	98.98	96.23	98.87
4812	NYSE	MLM	Thu, Apr 4, 2013	98.37	98.82	97.60	97.64
4811	NYSE	MLM	Wed, Apr 3, 2013	100.72	101.08	97.46	98.17
4810	NYSE	MLM	Tue, Apr 2, 2013	102.00	102.15	100.55	100.82
4809	NYSE	MLM	Mon, Apr 1, 2013	101.96	102.40	101.38	101.91
4808	NYSE	MLM	Thu, Mar 28, 2013	102.05	102.64	101.12	102.02
4807	NYSE	MLM	Wed, Mar 27, 2013	106.57	106.57	100.07	101.96
4806	NYSE	MLM	Tue, Mar 26, 2013	102.20	102.51	101.29	102.00
4805	NYSE	MLM	Mon, Mar 25, 2013	102.96	103.61	101.31	101.84
4804	NYSE	MLM	Fri, Mar 22, 2013	103.11	103.92	102.50	102.68
4803	NYSE	MLM	Thu, Mar 21, 2013	102.76	103.21	102.27	102.53
4802	NYSE	MLM	Wed, Mar 20, 2013	103.78	103.78	102.96	103.26
4801	NYSE	MLM	Tue, Mar 19, 2013	104.16	105.04	102.73	102.99
4800	NYSE	MLM	Mon, Mar 18, 2013	102.78	104.99	102.78	103.90
4799	NYSE	MLM	Fri, Mar 15, 2013	104.45	105.16	103.00	103.57
4798	NYSE	MLM	Thu, Mar 14, 2013	105.16	106.22	104.31	104.71
4797	NYSE	MLM	Wed, Mar 13, 2013	104.06	105.26	103.82	104.80
4796	NYSE	MLM	Tue, Mar 12, 2013	104.78	104.90	103.75	103.93
4795	NYSE	MLM	Mon, Mar 11, 2013	104.63	105.75	103.78	104.71
4794	NYSE	MLM	Fri, Mar 8, 2013	104.14	104.98	103.66	104.88
4793	NYSE	MLM	Thu, Mar 7, 2013	101.96	103.59	101.60	103.41
4792	NYSE	MLM	Wed, Mar 6, 2013	101.83	102.94	101.48	102.11
4791	NYSE	MLM	Tue, Mar 5, 2013	99.55	102.11	99.26	101.48
4790	NYSE	MLM	Mon, Mar 4, 2013	98.09	99.16	98.09	98.91
4789	NYSE	MLM	Fri, Mar 1, 2013	96.15	99.29	95.98	98.42
4788	NYSE	MLM	Thu, Feb 28, 2013	96.58	98.34	96.21	97.13
4787	NYSE	MLM	Wed, Feb 27, 2013	95.07	96.97	95.07	96.19
4786	NYSE	MLM	Tue, Feb 26, 2013	95.85	96.25	93.99	95.42
4785	NYSE	MLM	Mon, Feb 25, 2013	98.49	98.49	94.52	94.63
4784	NYSE	MLM	Fri, Feb 22, 2013	98.70	100.23	97.68	98.09
4783	NYSE	MLM	Thu, Feb 21, 2013	98.27	98.62	96.95	97.89
4782	NYSE	MLM	Wed, Feb 20, 2013	101.93	101.97	98.22	98.62
4781	NYSE	MLM	Tue, Feb 19, 2013	101.53	102.93	101.41	102.04
4780	NYSE	MLM	Fri, Feb 15, 2013	100.09	101.96	100.01	101.09
4779	NYSE	MLM	Thu, Feb 14, 2013	99.65	100.45	99.21	100.35
4778	NYSE	MLM	Wed, Feb 13, 2013	98.75	100.00	98.41	99.53
4777	NYSE	MLM	Tue, Feb 12, 2013	97.90	99.17	96.53	98.43
4776	NYSE	MLM	Mon, Feb 11, 2013	102.47	102.47	96.48	98.07
4775	NYSE	MLM	Fri, Feb 8, 2013	97.95	98.52	97.47	98.27
4774	NYSE	MLM	Thu, Feb 7, 2013	98.88	99.11	96.33	97.37
4773	NYSE	MLM	Wed, Feb 6, 2013	97.48	99.35	96.73	99.20
4772	NYSE	MLM	Tue, Feb 5, 2013	97.65	98.28	96.76	98.09
4771	NYSE	MLM	Mon, Feb 4, 2013	97.89	98.83	97.34	97.56
4770	NYSE	MLM	Fri, Feb 1, 2013	99.51	100.08	98.31	98.36
4769	NYSE	MLM	Thu, Jan 31, 2013	99.58	100.11	98.58	98.73
4768	NYSE	MLM	Wed, Jan 30, 2013	101.51	101.86	99.91	100.07
4767	NYSE	MLM	Tue, Jan 29, 2013	99.33	101.85	99.09	101.57
4766	NYSE	MLM	Mon, Jan 28, 2013	99.49	99.77	98.53	99.27
4765	NYSE	MLM	Fri, Jan 25, 2013	99.32	99.83	99.03	99.35
4764	NYSE	MLM	Thu, Jan 24, 2013	98.63	100.37	98.57	99.23
4763	NYSE	MLM	Wed, Jan 23, 2013	98.38	99.35	98.06	98.40
4762	NYSE	MLM	Tue, Jan 22, 2013	98.00	99.61	97.97	98.66
4761	NYSE	MLM	Fri, Jan 18, 2013	98.00	98.78	97.63	98.00
4760	NYSE	MLM	Thu, Jan 17, 2013	98.00	99.02	97.73	97.95
4759	NYSE	MLM	Wed, Jan 16, 2013	98.77	98.77	97.34	97.70
4758	NYSE	MLM	Tue, Jan 15, 2013	97.61	98.98	97.36	98.95
4757	NYSE	MLM	Mon, Jan 14, 2013	98.24	98.42	97.42	98.08
4756	NYSE	MLM	Fri, Jan 11, 2013	98.09	98.40	97.56	98.25
4755	NYSE	MLM	Thu, Jan 10, 2013	98.39	98.54	97.75	98.42
4754	NYSE	MLM	Wed, Jan 9, 2013	98.14	98.32	97.45	98.04
4753	NYSE	MLM	Tue, Jan 8, 2013	97.77	98.39	96.77	97.46
4752	NYSE	MLM	Mon, Jan 7, 2013	100.03	100.03	97.37	97.77
4751	NYSE	MLM	Fri, Jan 4, 2013	97.18	97.89	96.88	97.64
4750	NYSE	MLM	Thu, Jan 3, 2013	97.36	97.58	96.75	96.95
4749	NYSE	MLM	Wed, Jan 2, 2013	98.11	98.11	96.77	96.99
4748	NYSE	MLM	Mon, Dec 31, 2012	93.24	94.88	93.01	94.28
4747	NYSE	MLM	Fri, Dec 28, 2012	94.00	94.43	93.00	93.34
4746	NYSE	MLM	Thu, Dec 27, 2012	95.20	95.39	92.88	94.72
4745	NYSE	MLM	Wed, Dec 26, 2012	95.74	95.74	95.00	95.22
4744	NYSE	MLM	Mon, Dec 24, 2012	95.17	95.53	94.53	95.40
4743	NYSE	MLM	Fri, Dec 21, 2012	94.37	95.29	94.35	95.01
4742	NYSE	MLM	Thu, Dec 20, 2012	95.28	95.93	94.93	95.59
4741	NYSE	MLM	Wed, Dec 19, 2012	95.70	95.70	94.51	95.16
4740	NYSE	MLM	Tue, Dec 18, 2012	95.27	95.67	94.85	95.19
4739	NYSE	MLM	Mon, Dec 17, 2012	93.16	95.44	91.43	95.32
4738	NYSE	MLM	Fri, Dec 14, 2012	92.43	93.24	92.19	93.15
4737	NYSE	MLM	Thu, Dec 13, 2012	92.48	93.38	92.27	92.73
4736	NYSE	MLM	Wed, Dec 12, 2012	92.88	93.51	92.09	92.50
4735	NYSE	MLM	Tue, Dec 11, 2012	91.73	94.05	91.73	92.39
4734	NYSE	MLM	Mon, Dec 10, 2012	90.46	91.86	90.46	91.53
4733	NYSE	MLM	Fri, Dec 7, 2012	90.83	91.27	89.93	90.90
4732	NYSE	MLM	Thu, Dec 6, 2012	89.77	90.90	89.58	90.49
4731	NYSE	MLM	Wed, Dec 5, 2012	90.93	91.24	89.16	90.30
4730	NYSE	MLM	Tue, Dec 4, 2012	90.65	91.26	90.17	90.94
4729	NYSE	MLM	Mon, Dec 3, 2012	91.01	91.39	88.84	90.45
4728	NYSE	MLM	Fri, Nov 30, 2012	90.63	91.53	89.82	90.00
4727	NYSE	MLM	Thu, Nov 29, 2012	87.44	92.27	87.37	90.79
4726	NYSE	MLM	Wed, Nov 28, 2012	84.25	87.32	83.36	86.80
4725	NYSE	MLM	Tue, Nov 27, 2012	86.32	87.22	85.79	85.82
4724	NYSE	MLM	Mon, Nov 26, 2012	85.30	86.96	84.98	86.78
4723	NYSE	MLM	Fri, Nov 23, 2012	85.90	86.00	85.13	86.00
4722	NYSE	MLM	Wed, Nov 21, 2012	85.34	85.91	85.13	85.46
4721	NYSE	MLM	Tue, Nov 20, 2012	85.78	85.89	84.66	85.46
4720	NYSE	MLM	Mon, Nov 19, 2012	83.33	85.47	82.37	85.41
4719	NYSE	MLM	Fri, Nov 16, 2012	82.70	83.28	81.19	82.40
4718	NYSE	MLM	Thu, Nov 15, 2012	83.54	84.20	82.11	82.56
4717	NYSE	MLM	Wed, Nov 14, 2012	85.50	85.70	83.40	83.80
4716	NYSE	MLM	Tue, Nov 13, 2012	85.31	86.31	85.01	85.51
4715	NYSE	MLM	Mon, Nov 12, 2012	86.00	86.12	85.23	85.41
4714	NYSE	MLM	Fri, Nov 9, 2012	86.81	87.72	85.73	86.13
4713	NYSE	MLM	Thu, Nov 8, 2012	86.64	87.26	85.92	86.26
4712	NYSE	MLM	Wed, Nov 7, 2012	85.96	87.33	83.77	86.89
4711	NYSE	MLM	Tue, Nov 6, 2012	85.68	90.42	85.52	86.98
4710	NYSE	MLM	Mon, Nov 5, 2012	83.40	85.31	83.16	85.01
4709	NYSE	MLM	Fri, Nov 2, 2012	85.23	85.97	83.77	83.83
4708	NYSE	MLM	Thu, Nov 1, 2012	82.00	84.30	80.42	84.21
4707	NYSE	MLM	Wed, Oct 31, 2012	82.29	84.85	82.04	82.31
4706	NYSE	MLM	Fri, Oct 26, 2012	82.43	82.70	80.91	82.00
4705	NYSE	MLM	Thu, Oct 25, 2012	83.01	83.16	81.95	82.39
4704	NYSE	MLM	Wed, Oct 24, 2012	82.38	82.75	81.53	82.25
4703	NYSE	MLM	Tue, Oct 23, 2012	81.50	82.27	80.44	81.88
4702	NYSE	MLM	Mon, Oct 22, 2012	82.96	83.64	82.00	82.70
4701	NYSE	MLM	Fri, Oct 19, 2012	85.33	85.33	82.77	83.03
4700	NYSE	MLM	Thu, Oct 18, 2012	85.59	85.96	84.75	85.31
4699	NYSE	MLM	Wed, Oct 17, 2012	84.38	87.34	84.08	86.02
4698	NYSE	MLM	Tue, Oct 16, 2012	83.28	84.17	82.86	83.90
4697	NYSE	MLM	Mon, Oct 15, 2012	82.76	83.08	81.19	82.77
4696	NYSE	MLM	Fri, Oct 12, 2012	83.04	83.14	81.98	82.31
4695	NYSE	MLM	Thu, Oct 11, 2012	84.11	84.20	82.55	82.68
4694	NYSE	MLM	Wed, Oct 10, 2012	82.73	83.39	82.18	83.03
4693	NYSE	MLM	Tue, Oct 9, 2012	83.89	84.33	82.38	82.62
4692	NYSE	MLM	Mon, Oct 8, 2012	84.48	85.19	84.02	84.45
4691	NYSE	MLM	Fri, Oct 5, 2012	86.12	87.08	84.45	84.89
4690	NYSE	MLM	Thu, Oct 4, 2012	84.69	85.82	84.56	85.09
4689	NYSE	MLM	Wed, Oct 3, 2012	83.68	84.59	82.92	84.36
4688	NYSE	MLM	Tue, Oct 2, 2012	82.60	83.53	82.15	83.46
4687	NYSE	MLM	Mon, Oct 1, 2012	83.28	84.53	81.83	82.08
4686	NYSE	MLM	Fri, Sep 28, 2012	84.98	85.24	82.53	82.87
4685	NYSE	MLM	Thu, Sep 27, 2012	83.35	85.84	83.25	85.15
4684	NYSE	MLM	Wed, Sep 26, 2012	85.11	85.80	82.44	83.22
4683	NYSE	MLM	Tue, Sep 25, 2012	85.47	87.49	84.90	85.16
4682	NYSE	MLM	Mon, Sep 24, 2012	87.47	88.58	87.26	88.12
4681	NYSE	MLM	Fri, Sep 21, 2012	88.80	89.43	87.61	87.96
4680	NYSE	MLM	Thu, Sep 20, 2012	89.83	89.83	87.21	88.16
4679	NYSE	MLM	Wed, Sep 19, 2012	87.95	90.48	87.40	89.98
4678	NYSE	MLM	Tue, Sep 18, 2012	87.01	88.00	86.67	87.53
4677	NYSE	MLM	Mon, Sep 17, 2012	90.53	90.86	87.32	87.42
4676	NYSE	MLM	Fri, Sep 14, 2012	88.21	93.71	88.21	90.93
4675	NYSE	MLM	Thu, Sep 13, 2012	85.98	88.51	85.51	88.13
4674	NYSE	MLM	Wed, Sep 12, 2012	83.65	87.94	83.54	86.89
4673	NYSE	MLM	Tue, Sep 11, 2012	84.17	84.47	83.51	84.10
4672	NYSE	MLM	Mon, Sep 10, 2012	83.20	85.98	80.05	84.18
4671	NYSE	MLM	Fri, Sep 7, 2012	77.44	81.98	77.44	81.13
4670	NYSE	MLM	Thu, Sep 6, 2012	75.56	77.55	75.56	77.42
4669	NYSE	MLM	Wed, Sep 5, 2012	75.39	76.43	74.28	74.99
4668	NYSE	MLM	Tue, Sep 4, 2012	76.24	76.83	74.23	75.23
4667	NYSE	MLM	Fri, Aug 31, 2012	75.37	76.58	73.93	76.38
4666	NYSE	MLM	Thu, Aug 30, 2012	76.13	76.27	74.41	74.78
4665	NYSE	MLM	Wed, Aug 29, 2012	78.38	78.39	75.95	76.80
4664	NYSE	MLM	Tue, Aug 28, 2012	77.58	78.72	77.24	77.92
4663	NYSE	MLM	Mon, Aug 27, 2012	79.09	79.23	77.55	77.73
4662	NYSE	MLM	Fri, Aug 24, 2012	76.77	79.27	76.63	78.77
4661	NYSE	MLM	Thu, Aug 23, 2012	77.23	77.48	75.94	76.66
4660	NYSE	MLM	Wed, Aug 22, 2012	76.67	77.60	76.02	77.36
4659	NYSE	MLM	Tue, Aug 21, 2012	77.98	78.30	76.48	76.62
4658	NYSE	MLM	Mon, Aug 20, 2012	78.16	78.47	76.81	77.90
4657	NYSE	MLM	Fri, Aug 17, 2012	78.98	78.98	78.01	78.44
4656	NYSE	MLM	Thu, Aug 16, 2012	77.81	78.81	76.45	78.08
4655	NYSE	MLM	Wed, Aug 15, 2012	76.64	76.74	75.35	75.90
4654	NYSE	MLM	Tue, Aug 14, 2012	78.56	78.88	76.52	76.75
4653	NYSE	MLM	Mon, Aug 13, 2012	78.25	78.86	77.00	78.07
4652	NYSE	MLM	Fri, Aug 10, 2012	77.29	78.86	77.29	78.59
4651	NYSE	MLM	Thu, Aug 9, 2012	76.84	78.53	76.84	77.67
4650	NYSE	MLM	Wed, Aug 8, 2012	76.94	77.75	75.77	76.77
4649	NYSE	MLM	Tue, Aug 7, 2012	75.50	77.17	75.40	76.72
4648	NYSE	MLM	Mon, Aug 6, 2012	74.66	75.85	74.15	75.20
4647	NYSE	MLM	Fri, Aug 3, 2012	74.23	74.99	73.46	74.80
4646	NYSE	MLM	Thu, Aug 2, 2012	74.41	74.41	71.93	73.33
4645	NYSE	MLM	Wed, Aug 1, 2012	74.99	75.87	74.05	74.51
4644	NYSE	MLM	Tue, Jul 31, 2012	77.06	78.30	74.42	75.14
4643	NYSE	MLM	Mon, Jul 30, 2012	79.42	79.96	77.69	78.00
4642	NYSE	MLM	Fri, Jul 27, 2012	78.86	79.80	78.03	79.42
4641	NYSE	MLM	Thu, Jul 26, 2012	82.06	82.79	76.92	78.27
4640	NYSE	MLM	Wed, Jul 25, 2012	82.46	82.63	80.66	81.55
4639	NYSE	MLM	Tue, Jul 24, 2012	83.16	83.32	81.05	81.91
4638	NYSE	MLM	Mon, Jul 23, 2012	82.00	83.15	81.68	82.64
4637	NYSE	MLM	Fri, Jul 20, 2012	83.19	84.30	83.03	83.45
4636	NYSE	MLM	Thu, Jul 19, 2012	83.30	83.79	82.90	83.66
4635	NYSE	MLM	Wed, Jul 18, 2012	81.39	83.36	81.39	83.05
4634	NYSE	MLM	Tue, Jul 17, 2012	81.70	82.25	80.42	81.94
4633	NYSE	MLM	Mon, Jul 16, 2012	81.34	82.18	81.14	81.69
4632	NYSE	MLM	Fri, Jul 13, 2012	80.79	81.79	80.59	81.66
4631	NYSE	MLM	Thu, Jul 12, 2012	77.89	81.29	77.89	81.11
4630	NYSE	MLM	Wed, Jul 11, 2012	78.29	78.55	77.53	78.16
4629	NYSE	MLM	Tue, Jul 10, 2012	79.55	80.00	77.38	77.90
4628	NYSE	MLM	Mon, Jul 9, 2012	79.40	79.59	78.79	79.12
4627	NYSE	MLM	Fri, Jul 6, 2012	78.39	79.91	78.39	79.74
4626	NYSE	MLM	Thu, Jul 5, 2012	80.19	80.43	78.16	79.03
4625	NYSE	MLM	Tue, Jul 3, 2012	78.95	79.68	78.61	78.99
4624	NYSE	MLM	Mon, Jul 2, 2012	79.45	79.45	77.86	78.70
4623	NYSE	MLM	Fri, Jun 29, 2012	78.85	79.54	78.30	78.82
4622	NYSE	MLM	Thu, Jun 28, 2012	73.90	77.63	73.90	77.44
4621	NYSE	MLM	Wed, Jun 27, 2012	72.96	75.71	72.73	74.51
4620	NYSE	MLM	Tue, Jun 26, 2012	69.74	73.05	69.46	72.67
4619	NYSE	MLM	Mon, Jun 25, 2012	68.50	69.61	67.56	69.57
4618	NYSE	MLM	Fri, Jun 22, 2012	68.73	70.05	68.33	69.64
4617	NYSE	MLM	Thu, Jun 21, 2012	69.76	70.30	68.24	68.46
4616	NYSE	MLM	Wed, Jun 20, 2012	70.10	70.29	69.14	69.83
4615	NYSE	MLM	Tue, Jun 19, 2012	68.55	70.43	68.55	70.29
4614	NYSE	MLM	Mon, Jun 18, 2012	67.54	68.94	66.85	68.41
4613	NYSE	MLM	Fri, Jun 15, 2012	66.52	68.09	66.47	67.96
4612	NYSE	MLM	Thu, Jun 14, 2012	65.69	66.48	65.35	66.22
4611	NYSE	MLM	Wed, Jun 13, 2012	65.75	66.76	65.06	65.48
4610	NYSE	MLM	Tue, Jun 12, 2012	67.00	67.52	65.98	66.79
4609	NYSE	MLM	Mon, Jun 11, 2012	68.28	68.86	66.83	66.88
4608	NYSE	MLM	Fri, Jun 8, 2012	66.68	67.72	65.93	67.53
4607	NYSE	MLM	Thu, Jun 7, 2012	67.49	68.37	66.58	66.65
4606	NYSE	MLM	Wed, Jun 6, 2012	66.55	66.97	65.02	66.69
4605	NYSE	MLM	Tue, Jun 5, 2012	64.83	65.57	64.54	64.56
4604	NYSE	MLM	Mon, Jun 4, 2012	65.83	66.03	64.75	65.17
4603	NYSE	MLM	Fri, Jun 1, 2012	66.96	67.23	65.73	65.85
4602	NYSE	MLM	Thu, May 31, 2012	67.76	67.90	66.27	67.47
4601	NYSE	MLM	Wed, May 30, 2012	68.82	68.82	67.59	67.69
4600	NYSE	MLM	Tue, May 29, 2012	68.61	70.11	68.61	69.62
4599	NYSE	MLM	Fri, May 25, 2012	68.86	69.46	68.16	68.44
4598	NYSE	MLM	Thu, May 24, 2012	68.74	69.16	67.94	69.12
4597	NYSE	MLM	Wed, May 23, 2012	67.77	69.00	67.36	68.82
4596	NYSE	MLM	Tue, May 22, 2012	69.26	69.28	67.86	68.24
4595	NYSE	MLM	Mon, May 21, 2012	68.80	69.93	67.59	69.09
4594	NYSE	MLM	Fri, May 18, 2012	66.96	69.62	66.80	68.39
4593	NYSE	MLM	Thu, May 17, 2012	68.81	69.55	66.43	66.55
4592	NYSE	MLM	Wed, May 16, 2012	74.97	75.42	63.64	68.60
4591	NYSE	MLM	Tue, May 15, 2012	75.75	76.30	74.54	74.72
4590	NYSE	MLM	Mon, May 14, 2012	75.85	76.45	75.50	75.89
4589	NYSE	MLM	Fri, May 11, 2012	76.67	77.73	76.55	76.72
4588	NYSE	MLM	Thu, May 10, 2012	78.31	78.71	76.92	76.99
4587	NYSE	MLM	Wed, May 9, 2012	77.86	78.77	77.54	77.62
4586	NYSE	MLM	Tue, May 8, 2012	79.43	79.66	77.80	78.91
4585	NYSE	MLM	Mon, May 7, 2012	79.05	81.15	78.80	79.80
4584	NYSE	MLM	Fri, May 4, 2012	80.30	80.33	78.94	79.43
4583	NYSE	MLM	Thu, May 3, 2012	82.22	82.22	80.38	81.08
4582	NYSE	MLM	Wed, May 2, 2012	81.49	82.39	81.01	82.13
4581	NYSE	MLM	Tue, May 1, 2012	81.59	83.55	80.51	81.82
4580	NYSE	MLM	Mon, Apr 30, 2012	83.36	83.66	82.48	82.88
4579	NYSE	MLM	Fri, Apr 27, 2012	83.46	83.75	82.74	83.40
4578	NYSE	MLM	Thu, Apr 26, 2012	82.58	83.12	82.42	82.75
4577	NYSE	MLM	Wed, Apr 25, 2012	83.19	83.38	82.15	82.92
4576	NYSE	MLM	Tue, Apr 24, 2012	81.75	81.84	81.10	81.58
4575	NYSE	MLM	Mon, Apr 23, 2012	81.00	81.97	80.52	81.56
4574	NYSE	MLM	Fri, Apr 20, 2012	82.74	82.75	81.87	82.07
4573	NYSE	MLM	Thu, Apr 19, 2012	82.41	82.73	81.50	81.89
4572	NYSE	MLM	Wed, Apr 18, 2012	83.75	83.75	82.38	82.60
4571	NYSE	MLM	Tue, Apr 17, 2012	83.86	85.37	83.86	84.33
4570	NYSE	MLM	Mon, Apr 16, 2012	83.62	83.86	82.78	83.08
4569	NYSE	MLM	Fri, Apr 13, 2012	83.82	83.82	82.50	82.68
4568	NYSE	MLM	Thu, Apr 12, 2012	82.69	84.93	82.67	83.82
4567	NYSE	MLM	Wed, Apr 11, 2012	82.87	83.35	82.42	82.79
4566	NYSE	MLM	Tue, Apr 10, 2012	83.69	83.83	82.01	82.12
4565	NYSE	MLM	Mon, Apr 9, 2012	83.32	84.47	82.20	83.83
4564	NYSE	MLM	Thu, Apr 5, 2012	84.60	85.66	84.60	85.09
4563	NYSE	MLM	Wed, Apr 4, 2012	84.85	85.22	84.40	84.98
4562	NYSE	MLM	Tue, Apr 3, 2012	85.55	85.94	84.95	85.39
4561	NYSE	MLM	Mon, Apr 2, 2012	85.63	86.09	84.73	85.72
4560	NYSE	MLM	Fri, Mar 30, 2012	86.43	86.72	85.43	85.63
4559	NYSE	MLM	Thu, Mar 29, 2012	85.78	86.02	84.14	85.66
4558	NYSE	MLM	Wed, Mar 28, 2012	87.77	87.89	85.43	86.30
4557	NYSE	MLM	Tue, Mar 27, 2012	87.96	88.59	87.46	87.57
4556	NYSE	MLM	Mon, Mar 26, 2012	88.55	88.69	87.50	88.06
4555	NYSE	MLM	Fri, Mar 23, 2012	86.97	87.88	85.88	87.59
4554	NYSE	MLM	Thu, Mar 22, 2012	87.70	88.01	86.23	87.18
4553	NYSE	MLM	Wed, Mar 21, 2012	88.56	89.13	88.03	88.58
4552	NYSE	MLM	Tue, Mar 20, 2012	88.15	88.55	87.59	88.23
4551	NYSE	MLM	Mon, Mar 19, 2012	88.66	89.61	88.20	88.99
4550	NYSE	MLM	Fri, Mar 16, 2012	89.45	89.54	88.37	88.70
4549	NYSE	MLM	Thu, Mar 15, 2012	88.23	89.84	87.89	89.52
4548	NYSE	MLM	Wed, Mar 14, 2012	88.93	89.56	88.10	88.36
4547	NYSE	MLM	Tue, Mar 13, 2012	87.30	89.31	87.29	89.24
4546	NYSE	MLM	Mon, Mar 12, 2012	87.54	87.81	86.57	86.84
4545	NYSE	MLM	Fri, Mar 9, 2012	86.16	87.60	86.11	87.29
4544	NYSE	MLM	Thu, Mar 8, 2012	85.11	86.77	84.77	86.39
4543	NYSE	MLM	Wed, Mar 7, 2012	83.92	84.79	83.69	84.48
4542	NYSE	MLM	Tue, Mar 6, 2012	85.23	85.23	83.62	83.80
4541	NYSE	MLM	Mon, Mar 5, 2012	85.23	86.40	84.22	86.02
4540	NYSE	MLM	Fri, Mar 2, 2012	85.96	86.14	84.76	85.15
4539	NYSE	MLM	Thu, Mar 1, 2012	86.59	87.85	85.45	85.80
4538	NYSE	MLM	Wed, Feb 29, 2012	86.90	87.73	85.84	85.87
4537	NYSE	MLM	Tue, Feb 28, 2012	87.35	87.53	86.23	86.86
4536	NYSE	MLM	Mon, Feb 27, 2012	86.96	88.38	85.89	87.76
4535	NYSE	MLM	Fri, Feb 24, 2012	88.20	88.73	87.53	87.73
4534	NYSE	MLM	Thu, Feb 23, 2012	86.76	88.35	86.40	87.87
4533	NYSE	MLM	Wed, Feb 22, 2012	87.65	88.18	86.45	86.76
4532	NYSE	MLM	Tue, Feb 21, 2012	89.37	89.80	87.59	87.94
4531	NYSE	MLM	Fri, Feb 17, 2012	89.75	90.57	89.23	89.37
4530	NYSE	MLM	Thu, Feb 16, 2012	88.90	89.82	88.66	89.50
4529	NYSE	MLM	Wed, Feb 15, 2012	88.82	89.38	87.50	88.97
4528	NYSE	MLM	Tue, Feb 14, 2012	87.20	88.54	87.03	88.36
4527	NYSE	MLM	Mon, Feb 13, 2012	87.88	88.19	87.06	87.98
4526	NYSE	MLM	Fri, Feb 10, 2012	87.55	88.05	86.51	87.20
4525	NYSE	MLM	Thu, Feb 9, 2012	86.70	88.36	86.46	88.29
4524	NYSE	MLM	Wed, Feb 8, 2012	85.80	87.08	83.45	86.42
4523	NYSE	MLM	Tue, Feb 7, 2012	85.69	88.02	85.09	86.24
4522	NYSE	MLM	Mon, Feb 6, 2012	84.08	85.82	83.94	85.58
4521	NYSE	MLM	Fri, Feb 3, 2012	84.18	84.92	83.95	84.29
4520	NYSE	MLM	Thu, Feb 2, 2012	83.36	84.30	82.83	83.25
4519	NYSE	MLM	Wed, Feb 1, 2012	82.79	84.09	82.11	82.86
4518	NYSE	MLM	Tue, Jan 31, 2012	82.70	83.28	81.85	82.51
4517	NYSE	MLM	Mon, Jan 30, 2012	80.81	82.56	80.58	82.42
4516	NYSE	MLM	Fri, Jan 27, 2012	81.33	82.09	80.91	81.62
4515	NYSE	MLM	Thu, Jan 26, 2012	81.95	82.41	80.54	81.41
4514	NYSE	MLM	Wed, Jan 25, 2012	79.87	81.82	79.52	81.67
4513	NYSE	MLM	Tue, Jan 24, 2012	79.70	80.31	79.19	80.18
4512	NYSE	MLM	Mon, Jan 23, 2012	81.13	81.14	79.47	80.02
4511	NYSE	MLM	Fri, Jan 20, 2012	80.77	81.66	79.11	80.90
4510	NYSE	MLM	Thu, Jan 19, 2012	79.95	81.12	79.65	80.65
4509	NYSE	MLM	Wed, Jan 18, 2012	77.97	80.58	77.50	79.79
4508	NYSE	MLM	Tue, Jan 17, 2012	79.49	79.49	77.53	78.16
4507	NYSE	MLM	Fri, Jan 13, 2012	78.02	78.97	76.67	78.97
4506	NYSE	MLM	Thu, Jan 12, 2012	76.16	78.16	75.90	77.82
4505	NYSE	MLM	Wed, Jan 11, 2012	74.54	76.06	74.52	75.64
4504	NYSE	MLM	Tue, Jan 10, 2012	75.82	76.19	74.41	74.77
4503	NYSE	MLM	Mon, Jan 9, 2012	74.70	76.04	74.67	74.86
4502	NYSE	MLM	Fri, Jan 6, 2012	75.75	75.85	74.10	74.19
4501	NYSE	MLM	Thu, Jan 5, 2012	75.71	77.52	74.05	75.89
4500	NYSE	MLM	Wed, Jan 4, 2012	75.56	76.15	74.71	75.71
4499	NYSE	MLM	Tue, Jan 3, 2012	79.49	79.49	75.62	75.74
4498	NYSE	MLM	Fri, Dec 30, 2011	74.91	75.83	74.91	75.41
4497	NYSE	MLM	Thu, Dec 29, 2011	73.55	75.18	73.15	75.00
4496	NYSE	MLM	Wed, Dec 28, 2011	75.61	75.92	72.68	72.88
4495	NYSE	MLM	Tue, Dec 27, 2011	76.09	76.33	75.79	75.88
4494	NYSE	MLM	Fri, Dec 23, 2011	75.79	76.11	75.30	75.99
4493	NYSE	MLM	Thu, Dec 22, 2011	77.10	77.72	75.51	75.79
4492	NYSE	MLM	Wed, Dec 21, 2011	76.42	76.78	75.74	76.40
4491	NYSE	MLM	Tue, Dec 20, 2011	75.71	76.75	75.05	75.92
4490	NYSE	MLM	Mon, Dec 19, 2011	77.29	77.29	73.50	73.85
4489	NYSE	MLM	Fri, Dec 16, 2011	73.82	75.46	73.77	74.44
4488	NYSE	MLM	Thu, Dec 15, 2011	72.78	73.87	72.19	73.52
4487	NYSE	MLM	Wed, Dec 14, 2011	73.73	73.96	70.95	71.43
4486	NYSE	MLM	Tue, Dec 13, 2011	74.82	76.32	74.16	74.65
4485	NYSE	MLM	Mon, Dec 12, 2011	72.27	79.48	70.00	74.61
4484	NYSE	MLM	Fri, Dec 9, 2011	72.31	74.10	72.00	73.37
4483	NYSE	MLM	Thu, Dec 8, 2011	74.26	74.84	71.50	72.20
4482	NYSE	MLM	Wed, Dec 7, 2011	75.18	76.31	74.21	75.76
4481	NYSE	MLM	Tue, Dec 6, 2011	76.40	76.80	75.52	75.84
4480	NYSE	MLM	Mon, Dec 5, 2011	76.81	77.99	75.34	75.44
4479	NYSE	MLM	Fri, Dec 2, 2011	77.44	77.84	75.52	75.64
4478	NYSE	MLM	Thu, Dec 1, 2011	77.85	80.24	76.96	77.11
4477	NYSE	MLM	Wed, Nov 30, 2011	74.99	78.31	74.63	78.26
4476	NYSE	MLM	Tue, Nov 29, 2011	72.18	73.90	71.94	72.81
4475	NYSE	MLM	Mon, Nov 28, 2011	73.25	73.83	71.99	72.54
4474	NYSE	MLM	Fri, Nov 25, 2011	70.18	72.03	70.18	71.65
4473	NYSE	MLM	Wed, Nov 23, 2011	72.81	72.92	70.13	70.48
4472	NYSE	MLM	Tue, Nov 22, 2011	73.92	75.16	73.12	73.29
4471	NYSE	MLM	Mon, Nov 21, 2011	74.38	75.52	73.45	74.20
4470	NYSE	MLM	Fri, Nov 18, 2011	75.40	76.18	74.71	75.62
4469	NYSE	MLM	Thu, Nov 17, 2011	74.85	76.86	74.62	75.11
4468	NYSE	MLM	Wed, Nov 16, 2011	75.52	77.14	74.96	75.12
4467	NYSE	MLM	Tue, Nov 15, 2011	75.33	76.43	75.14	76.01
4466	NYSE	MLM	Mon, Nov 14, 2011	75.19	76.05	74.95	75.79
4465	NYSE	MLM	Fri, Nov 11, 2011	75.42	76.22	75.10	75.46
4464	NYSE	MLM	Thu, Nov 10, 2011	73.94	75.27	73.34	74.63
4463	NYSE	MLM	Wed, Nov 9, 2011	74.13	74.70	72.48	72.66
4462	NYSE	MLM	Tue, Nov 8, 2011	74.55	76.63	74.04	75.93
4461	NYSE	MLM	Mon, Nov 7, 2011	73.56	74.37	71.86	73.68
4460	NYSE	MLM	Fri, Nov 4, 2011	73.69	74.48	72.31	73.89
4459	NYSE	MLM	Thu, Nov 3, 2011	72.46	74.95	71.29	74.49
4458	NYSE	MLM	Wed, Nov 2, 2011	72.03	73.67	70.97	71.55
4457	NYSE	MLM	Tue, Nov 1, 2011	68.98	72.58	67.24	71.36
4456	NYSE	MLM	Mon, Oct 31, 2011	73.36	74.00	72.16	72.17
4455	NYSE	MLM	Fri, Oct 28, 2011	75.68	76.18	73.65	74.13
4454	NYSE	MLM	Thu, Oct 27, 2011	75.00	76.83	74.30	75.87
4453	NYSE	MLM	Wed, Oct 26, 2011	71.75	72.85	69.96	72.39
4452	NYSE	MLM	Tue, Oct 25, 2011	72.01	72.98	70.60	70.78
4451	NYSE	MLM	Mon, Oct 24, 2011	70.92	73.29	70.90	72.55
4450	NYSE	MLM	Fri, Oct 21, 2011	70.06	71.08	69.84	70.91
4449	NYSE	MLM	Thu, Oct 20, 2011	69.37	69.93	68.22	69.74
4448	NYSE	MLM	Wed, Oct 19, 2011	68.60	69.90	67.64	68.92
4447	NYSE	MLM	Tue, Oct 18, 2011	67.75	71.08	67.13	70.34
4446	NYSE	MLM	Mon, Oct 17, 2011	69.78	70.08	67.58	67.93
4445	NYSE	MLM	Fri, Oct 14, 2011	70.91	70.91	68.81	70.35
4444	NYSE	MLM	Thu, Oct 13, 2011	69.91	70.24	67.65	69.52
4443	NYSE	MLM	Wed, Oct 12, 2011	69.16	70.64	68.34	69.31
4442	NYSE	MLM	Tue, Oct 11, 2011	67.63	68.99	67.20	68.68
4441	NYSE	MLM	Mon, Oct 10, 2011	66.57	68.44	66.45	68.44
4440	NYSE	MLM	Fri, Oct 7, 2011	67.99	68.22	64.20	65.30
4439	NYSE	MLM	Thu, Oct 6, 2011	65.00	67.36	64.04	67.23
4438	NYSE	MLM	Wed, Oct 5, 2011	63.99	65.02	63.11	64.99
4437	NYSE	MLM	Tue, Oct 4, 2011	61.07	63.79	59.93	63.68
4436	NYSE	MLM	Mon, Oct 3, 2011	62.89	63.78	60.33	61.62
4435	NYSE	MLM	Fri, Sep 30, 2011	64.63	64.79	62.88	63.22
4434	NYSE	MLM	Thu, Sep 29, 2011	66.28	66.48	64.85	65.82
4433	NYSE	MLM	Wed, Sep 28, 2011	66.24	66.38	64.32	64.66
4432	NYSE	MLM	Tue, Sep 27, 2011	67.04	68.45	65.52	65.83
4431	NYSE	MLM	Mon, Sep 26, 2011	64.12	65.86	63.16	65.67
4430	NYSE	MLM	Fri, Sep 23, 2011	62.14	63.94	61.87	62.87
4429	NYSE	MLM	Thu, Sep 22, 2011	61.42	62.56	60.80	62.25
4428	NYSE	MLM	Wed, Sep 21, 2011	64.10	64.34	62.94	62.94
4427	NYSE	MLM	Tue, Sep 20, 2011	66.50	67.09	64.32	64.40
4426	NYSE	MLM	Mon, Sep 19, 2011	67.19	67.29	65.24	66.10
4425	NYSE	MLM	Fri, Sep 16, 2011	68.90	69.86	67.67	68.24
4424	NYSE	MLM	Thu, Sep 15, 2011	68.87	69.33	68.09	68.83
4423	NYSE	MLM	Wed, Sep 14, 2011	68.12	69.14	66.32	67.94
4422	NYSE	MLM	Tue, Sep 13, 2011	66.06	68.20	66.03	67.91
4421	NYSE	MLM	Mon, Sep 12, 2011	65.19	66.84	64.95	66.77
4420	NYSE	MLM	Fri, Sep 9, 2011	68.72	68.72	65.56	66.10
4419	NYSE	MLM	Thu, Sep 8, 2011	70.08	70.55	68.87	69.38
4418	NYSE	MLM	Wed, Sep 7, 2011	70.46	71.12	68.93	70.53
4417	NYSE	MLM	Tue, Sep 6, 2011	64.54	70.97	64.42	69.59
4416	NYSE	MLM	Fri, Sep 2, 2011	68.31	68.63	65.72	66.14
4415	NYSE	MLM	Thu, Sep 1, 2011	70.80	71.95	69.48	69.64
4414	NYSE	MLM	Wed, Aug 31, 2011	71.52	72.66	70.31	70.83
4413	NYSE	MLM	Tue, Aug 30, 2011	70.41	71.68	68.90	70.95
4412	NYSE	MLM	Mon, Aug 29, 2011	67.33	70.40	67.33	70.37
4411	NYSE	MLM	Fri, Aug 26, 2011	65.25	67.06	63.81	66.48
4410	NYSE	MLM	Thu, Aug 25, 2011	67.70	67.95	65.57	65.73
4409	NYSE	MLM	Wed, Aug 24, 2011	65.41	67.76	65.32	67.49
4408	NYSE	MLM	Tue, Aug 23, 2011	63.00	65.85	62.22	65.85
4407	NYSE	MLM	Mon, Aug 22, 2011	63.36	63.52	61.37	62.73
4406	NYSE	MLM	Fri, Aug 19, 2011	61.08	62.89	60.92	61.89
4405	NYSE	MLM	Thu, Aug 18, 2011	65.24	65.25	61.55	62.00
4404	NYSE	MLM	Wed, Aug 17, 2011	68.46	69.07	66.57	66.92
4403	NYSE	MLM	Tue, Aug 16, 2011	67.55	68.63	67.47	68.18
4402	NYSE	MLM	Mon, Aug 15, 2011	65.60	68.30	65.60	68.25
4401	NYSE	MLM	Fri, Aug 12, 2011	65.79	66.42	64.70	64.99
4400	NYSE	MLM	Thu, Aug 11, 2011	62.84	65.67	62.15	65.43
4399	NYSE	MLM	Wed, Aug 10, 2011	65.04	65.14	62.47	62.49
4398	NYSE	MLM	Tue, Aug 9, 2011	68.20	68.66	62.63	66.60
4397	NYSE	MLM	Mon, Aug 8, 2011	63.78	67.70	63.77	66.91
4396	NYSE	MLM	Fri, Aug 5, 2011	69.35	69.72	66.85	67.63
4395	NYSE	MLM	Thu, Aug 4, 2011	69.50	70.54	68.54	68.56
4394	NYSE	MLM	Wed, Aug 3, 2011	70.90	72.19	69.06	70.52
4393	NYSE	MLM	Tue, Aug 2, 2011	73.36	73.37	69.87	69.98
4392	NYSE	MLM	Mon, Aug 1, 2011	76.44	76.64	73.94	74.41
4391	NYSE	MLM	Fri, Jul 29, 2011	74.65	76.19	74.61	75.62
4390	NYSE	MLM	Thu, Jul 28, 2011	76.98	77.21	75.59	75.81
4389	NYSE	MLM	Wed, Jul 27, 2011	78.18	78.47	76.73	76.92
4388	NYSE	MLM	Tue, Jul 26, 2011	78.52	78.69	77.78	78.35
4387	NYSE	MLM	Mon, Jul 25, 2011	78.05	79.69	78.05	78.82
4386	NYSE	MLM	Fri, Jul 22, 2011	78.76	79.71	77.58	79.16
4385	NYSE	MLM	Thu, Jul 21, 2011	78.07	79.43	78.07	79.08
4384	NYSE	MLM	Wed, Jul 20, 2011	77.18	77.89	77.01	77.76
4383	NYSE	MLM	Tue, Jul 19, 2011	76.64	77.74	76.64	77.14
4382	NYSE	MLM	Mon, Jul 18, 2011	77.35	77.59	75.96	76.23
4381	NYSE	MLM	Fri, Jul 15, 2011	77.67	77.87	76.73	77.75
4380	NYSE	MLM	Thu, Jul 14, 2011	79.50	79.72	77.24	77.51
4379	NYSE	MLM	Wed, Jul 13, 2011	78.83	79.91	78.72	78.96
4378	NYSE	MLM	Tue, Jul 12, 2011	78.26	78.84	77.60	78.40
4377	NYSE	MLM	Mon, Jul 11, 2011	78.71	78.77	77.12	77.66
4376	NYSE	MLM	Fri, Jul 8, 2011	79.95	80.39	78.90	79.75
4375	NYSE	MLM	Thu, Jul 7, 2011	81.46	81.68	80.20	80.84
4374	NYSE	MLM	Wed, Jul 6, 2011	81.18	82.65	80.46	80.56
4373	NYSE	MLM	Tue, Jul 5, 2011	81.18	81.72	79.89	81.37
4372	NYSE	MLM	Fri, Jul 1, 2011	80.07	82.02	79.58	81.11
4371	NYSE	MLM	Thu, Jun 30, 2011	80.16	80.55	79.82	79.97
4370	NYSE	MLM	Wed, Jun 29, 2011	80.80	81.17	79.66	80.05
4369	NYSE	MLM	Tue, Jun 28, 2011	79.77	80.74	79.48	80.34
4368	NYSE	MLM	Mon, Jun 27, 2011	79.65	80.31	78.95	79.36
4367	NYSE	MLM	Fri, Jun 24, 2011	81.36	81.46	78.94	79.46
4366	NYSE	MLM	Thu, Jun 23, 2011	80.07	81.24	79.31	81.11
4365	NYSE	MLM	Wed, Jun 22, 2011	81.86	81.99	81.14	81.24
4364	NYSE	MLM	Tue, Jun 21, 2011	81.76	82.64	81.37	82.37
4363	NYSE	MLM	Mon, Jun 20, 2011	80.44	82.00	79.99	81.30
4362	NYSE	MLM	Fri, Jun 17, 2011	80.49	81.11	79.93	80.86
4361	NYSE	MLM	Thu, Jun 16, 2011	79.80	81.04	79.13	79.99
4360	NYSE	MLM	Wed, Jun 15, 2011	81.24	81.65	79.17	79.76
4359	NYSE	MLM	Tue, Jun 14, 2011	80.26	82.90	80.26	82.38
4358	NYSE	MLM	Mon, Jun 13, 2011	79.16	79.93	78.95	79.37
4357	NYSE	MLM	Fri, Jun 10, 2011	80.24	80.40	78.75	79.07
4356	NYSE	MLM	Thu, Jun 9, 2011	80.55	81.06	80.16	80.65
4355	NYSE	MLM	Wed, Jun 8, 2011	80.75	81.13	80.28	80.46
4354	NYSE	MLM	Tue, Jun 7, 2011	81.82	81.85	80.52	81.01
4353	NYSE	MLM	Mon, Jun 6, 2011	81.76	81.84	80.67	81.05
4352	NYSE	MLM	Fri, Jun 3, 2011	82.54	82.99	81.78	82.01
4351	NYSE	MLM	Thu, Jun 2, 2011	84.17	84.57	83.37	83.68
4350	NYSE	MLM	Wed, Jun 1, 2011	85.66	85.66	84.16	84.23
4349	NYSE	MLM	Tue, May 31, 2011	84.77	85.75	84.50	85.66
4348	NYSE	MLM	Fri, May 27, 2011	82.54	84.68	82.54	84.14
4347	NYSE	MLM	Thu, May 26, 2011	83.15	83.28	81.98	83.22
4346	NYSE	MLM	Wed, May 25, 2011	84.65	84.65	83.21	83.56
4345	NYSE	MLM	Tue, May 24, 2011	85.42	85.51	84.44	84.93
4344	NYSE	MLM	Mon, May 23, 2011	84.70	85.89	84.50	85.20
4343	NYSE	MLM	Fri, May 20, 2011	86.54	86.89	85.87	86.28
4342	NYSE	MLM	Thu, May 19, 2011	86.97	87.38	85.91	86.85
4341	NYSE	MLM	Wed, May 18, 2011	86.66	86.97	85.76	86.65
4340	NYSE	MLM	Tue, May 17, 2011	86.37	87.32	86.34	86.53
4339	NYSE	MLM	Mon, May 16, 2011	85.93	87.20	85.93	86.75
4338	NYSE	MLM	Fri, May 13, 2011	87.14	87.14	85.86	86.47
4337	NYSE	MLM	Thu, May 12, 2011	87.31	87.66	86.00	86.90
4336	NYSE	MLM	Wed, May 11, 2011	88.29	88.31	86.01	87.57
4335	NYSE	MLM	Tue, May 10, 2011	87.20	88.47	86.77	88.36
4334	NYSE	MLM	Mon, May 9, 2011	87.03	87.36	86.25	86.68
4333	NYSE	MLM	Fri, May 6, 2011	88.04	88.53	86.91	87.19
4332	NYSE	MLM	Thu, May 5, 2011	87.32	88.70	86.61	86.98
4331	NYSE	MLM	Wed, May 4, 2011	89.01	89.66	86.87	87.97
4330	NYSE	MLM	Tue, May 3, 2011	90.79	90.98	88.16	89.11
4329	NYSE	MLM	Mon, May 2, 2011	91.57	92.00	90.89	90.92
4328	NYSE	MLM	Fri, Apr 29, 2011	91.45	92.20	91.00	91.19
4327	NYSE	MLM	Thu, Apr 28, 2011	91.75	92.37	91.11	91.52
4326	NYSE	MLM	Wed, Apr 27, 2011	91.67	92.22	91.31	92.06
4325	NYSE	MLM	Tue, Apr 26, 2011	91.73	92.05	91.45	91.67
4324	NYSE	MLM	Mon, Apr 25, 2011	90.24	91.05	89.79	90.93
4323	NYSE	MLM	Thu, Apr 21, 2011	88.65	90.35	88.57	90.21
4322	NYSE	MLM	Wed, Apr 20, 2011	87.79	88.33	87.09	87.99
4321	NYSE	MLM	Tue, Apr 19, 2011	86.88	87.09	85.64	86.56
4320	NYSE	MLM	Mon, Apr 18, 2011	87.61	87.80	86.35	86.56
4319	NYSE	MLM	Fri, Apr 15, 2011	88.77	89.72	88.21	89.01
4318	NYSE	MLM	Thu, Apr 14, 2011	88.09	88.85	87.62	88.72
4317	NYSE	MLM	Wed, Apr 13, 2011	88.71	88.91	87.60	88.71
4316	NYSE	MLM	Tue, Apr 12, 2011	87.70	88.89	87.58	88.00
4315	NYSE	MLM	Mon, Apr 11, 2011	90.02	90.02	88.00	88.45
4314	NYSE	MLM	Fri, Apr 8, 2011	91.58	91.80	89.65	90.11
4313	NYSE	MLM	Thu, Apr 7, 2011	91.02	92.32	90.80	90.93
4312	NYSE	MLM	Wed, Apr 6, 2011	90.99	91.52	90.52	91.17
4311	NYSE	MLM	Tue, Apr 5, 2011	89.73	90.54	89.01	90.45
4310	NYSE	MLM	Mon, Apr 4, 2011	91.17	91.17	88.73	89.28
4309	NYSE	MLM	Fri, Apr 1, 2011	90.38	91.61	90.19	91.19
4308	NYSE	MLM	Thu, Mar 31, 2011	89.36	90.02	88.72	89.67
4307	NYSE	MLM	Wed, Mar 30, 2011	88.73	89.82	88.06	89.35
4306	NYSE	MLM	Tue, Mar 29, 2011	87.54	89.03	87.13	88.33
4305	NYSE	MLM	Mon, Mar 28, 2011	88.60	88.60	87.68	87.84
4304	NYSE	MLM	Fri, Mar 25, 2011	87.70	88.69	87.22	88.19
4303	NYSE	MLM	Thu, Mar 24, 2011	84.96	87.40	84.58	87.29
4302	NYSE	MLM	Wed, Mar 23, 2011	84.07	84.72	83.37	84.39
4301	NYSE	MLM	Tue, Mar 22, 2011	85.37	85.89	83.72	84.27
4300	NYSE	MLM	Mon, Mar 21, 2011	86.14	86.31	85.03	85.57
4299	NYSE	MLM	Fri, Mar 18, 2011	85.40	85.99	84.14	84.83
4298	NYSE	MLM	Thu, Mar 17, 2011	85.47	85.69	84.05	84.33
4297	NYSE	MLM	Wed, Mar 16, 2011	85.29	85.46	83.49	83.86
4296	NYSE	MLM	Tue, Mar 15, 2011	82.27	86.54	82.00	85.65
4295	NYSE	MLM	Mon, Mar 14, 2011	84.67	85.67	83.81	84.78
4294	NYSE	MLM	Fri, Mar 11, 2011	83.73	85.50	83.73	84.92
4293	NYSE	MLM	Thu, Mar 10, 2011	84.42	84.69	83.62	84.25
4292	NYSE	MLM	Wed, Mar 9, 2011	85.98	86.30	84.89	85.58
4291	NYSE	MLM	Tue, Mar 8, 2011	85.53	86.94	85.01	86.06
4290	NYSE	MLM	Mon, Mar 7, 2011	86.72	86.95	84.95	85.15
4289	NYSE	MLM	Fri, Mar 4, 2011	86.94	87.63	85.44	86.45
4288	NYSE	MLM	Thu, Mar 3, 2011	87.19	87.85	85.77	86.82
4287	NYSE	MLM	Wed, Mar 2, 2011	86.26	87.38	85.69	86.12
4286	NYSE	MLM	Tue, Mar 1, 2011	89.46	89.70	86.00	86.25
4285	NYSE	MLM	Mon, Feb 28, 2011	88.60	89.63	88.43	88.86
4284	NYSE	MLM	Fri, Feb 25, 2011	87.07	88.33	86.70	88.08
4283	NYSE	MLM	Thu, Feb 24, 2011	86.72	88.31	85.84	87.04
4282	NYSE	MLM	Wed, Feb 23, 2011	88.63	89.07	85.46	86.78
4281	NYSE	MLM	Tue, Feb 22, 2011	90.91	94.20	88.28	88.39
4280	NYSE	MLM	Fri, Feb 18, 2011	92.23	93.05	90.93	92.14
4279	NYSE	MLM	Thu, Feb 17, 2011	91.37	92.45	90.76	92.08
4278	NYSE	MLM	Wed, Feb 16, 2011	89.96	92.25	89.73	91.59
4277	NYSE	MLM	Tue, Feb 15, 2011	90.97	91.75	89.32	89.50
4276	NYSE	MLM	Mon, Feb 14, 2011	89.34	91.14	88.84	90.80
4275	NYSE	MLM	Fri, Feb 11, 2011	88.35	89.62	87.65	89.54
4274	NYSE	MLM	Thu, Feb 10, 2011	87.91	89.21	87.80	88.77
4273	NYSE	MLM	Wed, Feb 9, 2011	88.69	89.29	86.06	88.13
4272	NYSE	MLM	Tue, Feb 8, 2011	91.41	94.31	90.34	90.65
4271	NYSE	MLM	Mon, Feb 7, 2011	86.21	89.07	86.21	88.62
4270	NYSE	MLM	Fri, Feb 4, 2011	86.40	86.95	84.99	86.00
4269	NYSE	MLM	Thu, Feb 3, 2011	83.95	86.60	82.22	86.21
4268	NYSE	MLM	Wed, Feb 2, 2011	83.90	85.08	83.42	84.22
4267	NYSE	MLM	Tue, Feb 1, 2011	83.67	85.05	83.12	83.83
4266	NYSE	MLM	Mon, Jan 31, 2011	82.51	83.82	82.00	83.50
4265	NYSE	MLM	Fri, Jan 28, 2011	84.70	84.92	81.80	82.29
4264	NYSE	MLM	Thu, Jan 27, 2011	84.14	85.05	83.73	84.71
4263	NYSE	MLM	Wed, Jan 26, 2011	84.90	85.06	83.38	84.40
4262	NYSE	MLM	Tue, Jan 25, 2011	84.31	85.62	83.51	84.54
4261	NYSE	MLM	Mon, Jan 24, 2011	83.48	86.16	83.48	84.92
4260	NYSE	MLM	Fri, Jan 21, 2011	84.07	84.49	82.60	83.53
4259	NYSE	MLM	Thu, Jan 20, 2011	83.08	84.62	83.08	83.35
4258	NYSE	MLM	Wed, Jan 19, 2011	83.79	84.13	83.15	83.50
4257	NYSE	MLM	Tue, Jan 18, 2011	83.88	84.11	83.04	83.98
4256	NYSE	MLM	Fri, Jan 14, 2011	82.87	84.10	82.47	83.89
4255	NYSE	MLM	Thu, Jan 13, 2011	83.38	83.68	82.90	83.14
4254	NYSE	MLM	Wed, Jan 12, 2011	82.93	84.49	82.93	83.60
4253	NYSE	MLM	Tue, Jan 11, 2011	82.80	83.54	82.41	82.97
4252	NYSE	MLM	Mon, Jan 10, 2011	81.47	83.30	80.38	82.67
4251	NYSE	MLM	Fri, Jan 7, 2011	83.10	84.04	81.25	81.62
4250	NYSE	MLM	Thu, Jan 6, 2011	84.50	84.60	81.80	82.85
4249	NYSE	MLM	Wed, Jan 5, 2011	86.48	86.48	84.58	84.73
4248	NYSE	MLM	Tue, Jan 4, 2011	90.41	90.41	85.95	86.98
4247	NYSE	MLM	Mon, Jan 3, 2011	92.97	93.91	92.67	93.00
4246	NYSE	MLM	Fri, Dec 31, 2010	93.01	94.00	92.19	92.24
4245	NYSE	MLM	Thu, Dec 30, 2010	93.62	94.37	92.88	92.98
4244	NYSE	MLM	Wed, Dec 29, 2010	93.23	94.04	93.23	94.00
4243	NYSE	MLM	Tue, Dec 28, 2010	93.49	93.57	92.78	93.14
4242	NYSE	MLM	Mon, Dec 27, 2010	92.46	93.71	92.18	93.40
4241	NYSE	MLM	Thu, Dec 23, 2010	93.77	93.90	92.47	92.68
4240	NYSE	MLM	Wed, Dec 22, 2010	94.08	94.37	93.32	93.75
4239	NYSE	MLM	Tue, Dec 21, 2010	93.35	94.51	93.35	93.92
4238	NYSE	MLM	Mon, Dec 20, 2010	93.79	94.00	92.84	93.08
4237	NYSE	MLM	Fri, Dec 17, 2010	94.89	95.00	93.73	93.74
4236	NYSE	MLM	Thu, Dec 16, 2010	93.82	94.99	93.42	94.80
4235	NYSE	MLM	Wed, Dec 15, 2010	93.42	94.82	93.18	93.54
4234	NYSE	MLM	Tue, Dec 14, 2010	91.67	93.61	91.67	93.59
4233	NYSE	MLM	Mon, Dec 13, 2010	90.65	92.23	90.65	91.75
4232	NYSE	MLM	Fri, Dec 10, 2010	89.91	90.95	89.60	90.50
4231	NYSE	MLM	Thu, Dec 9, 2010	89.59	89.85	88.91	89.51
4230	NYSE	MLM	Wed, Dec 8, 2010	89.35	89.52	88.14	88.99
4229	NYSE	MLM	Tue, Dec 7, 2010	90.38	90.38	88.94	89.03
4228	NYSE	MLM	Mon, Dec 6, 2010	89.56	89.56	88.40	88.90
4227	NYSE	MLM	Fri, Dec 3, 2010	89.68	90.37	88.51	89.61
4226	NYSE	MLM	Thu, Dec 2, 2010	88.64	91.14	88.41	90.15
4225	NYSE	MLM	Wed, Dec 1, 2010	85.62	88.66	85.62	88.39
4224	NYSE	MLM	Tue, Nov 30, 2010	84.13	85.27	84.00	84.54
4223	NYSE	MLM	Mon, Nov 29, 2010	84.84	85.37	83.76	85.09
4222	NYSE	MLM	Fri, Nov 26, 2010	86.41	86.41	84.97	85.14
4221	NYSE	MLM	Wed, Nov 24, 2010	85.95	87.16	85.95	86.97
4220	NYSE	MLM	Tue, Nov 23, 2010	85.44	85.78	84.35	85.48
4219	NYSE	MLM	Mon, Nov 22, 2010	84.70	85.96	84.51	85.77
4218	NYSE	MLM	Fri, Nov 19, 2010	84.98	85.47	84.68	85.12
4217	NYSE	MLM	Thu, Nov 18, 2010	86.37	86.62	85.06	85.17
4216	NYSE	MLM	Wed, Nov 17, 2010	84.21	85.33	83.67	84.91
4215	NYSE	MLM	Tue, Nov 16, 2010	85.16	85.97	83.50	84.02
4214	NYSE	MLM	Mon, Nov 15, 2010	86.87	87.14	85.58	85.65
4213	NYSE	MLM	Fri, Nov 12, 2010	87.23	88.37	85.96	86.16
4212	NYSE	MLM	Thu, Nov 11, 2010	87.87	88.37	87.47	88.00
4211	NYSE	MLM	Wed, Nov 10, 2010	89.00	89.06	86.70	88.59
4210	NYSE	MLM	Tue, Nov 9, 2010	89.10	89.88	88.36	89.16
4209	NYSE	MLM	Mon, Nov 8, 2010	86.93	89.26	86.45	89.07
4208	NYSE	MLM	Fri, Nov 5, 2010	85.63	88.31	85.41	86.96
4207	NYSE	MLM	Thu, Nov 4, 2010	83.73	85.87	83.14	85.65
4206	NYSE	MLM	Wed, Nov 3, 2010	82.42	82.80	81.16	82.28
4205	NYSE	MLM	Tue, Nov 2, 2010	79.54	83.89	79.54	82.69
4204	NYSE	MLM	Mon, Nov 1, 2010	81.47	81.47	79.66	80.26
4203	NYSE	MLM	Fri, Oct 29, 2010	79.84	80.87	79.13	80.48
4202	NYSE	MLM	Thu, Oct 28, 2010	81.36	81.36	79.42	79.87
4201	NYSE	MLM	Wed, Oct 27, 2010	80.18	80.25	78.43	80.17
4200	NYSE	MLM	Tue, Oct 26, 2010	79.64	81.71	79.46	80.41
4199	NYSE	MLM	Mon, Oct 25, 2010	79.91	80.81	79.62	79.91
4198	NYSE	MLM	Fri, Oct 22, 2010	78.89	79.16	78.25	78.91
4197	NYSE	MLM	Thu, Oct 21, 2010	79.07	79.35	77.98	78.86
4196	NYSE	MLM	Wed, Oct 20, 2010	77.93	78.89	77.53	78.54
4195	NYSE	MLM	Tue, Oct 19, 2010	77.08	79.16	77.00	77.84
4194	NYSE	MLM	Mon, Oct 18, 2010	79.88	79.88	78.37	78.66
4193	NYSE	MLM	Fri, Oct 15, 2010	80.21	80.21	78.46	79.54
4192	NYSE	MLM	Thu, Oct 14, 2010	78.44	79.57	78.19	78.75
4191	NYSE	MLM	Wed, Oct 13, 2010	78.90	79.08	77.77	78.38
4190	NYSE	MLM	Tue, Oct 12, 2010	78.82	79.01	77.39	78.10
4189	NYSE	MLM	Mon, Oct 11, 2010	79.13	79.65	78.90	79.25
4188	NYSE	MLM	Fri, Oct 8, 2010	78.39	79.26	77.58	78.96
4187	NYSE	MLM	Thu, Oct 7, 2010	79.86	79.86	77.81	78.37
4186	NYSE	MLM	Wed, Oct 6, 2010	77.68	79.56	77.49	79.23
4185	NYSE	MLM	Tue, Oct 5, 2010	78.48	79.24	77.97	78.58
4184	NYSE	MLM	Mon, Oct 4, 2010	77.90	78.17	76.94	77.59
4183	NYSE	MLM	Fri, Oct 1, 2010	77.88	78.50	77.27	78.18
4182	NYSE	MLM	Thu, Sep 30, 2010	77.64	78.18	76.94	76.97
4181	NYSE	MLM	Wed, Sep 29, 2010	75.91	77.06	75.63	77.00
4180	NYSE	MLM	Tue, Sep 28, 2010	76.00	76.34	74.78	76.12
4179	NYSE	MLM	Mon, Sep 27, 2010	76.61	76.65	75.55	75.93
4178	NYSE	MLM	Fri, Sep 24, 2010	75.63	76.81	74.89	76.44
4177	NYSE	MLM	Thu, Sep 23, 2010	74.72	75.32	73.98	74.34
4176	NYSE	MLM	Wed, Sep 22, 2010	76.31	76.97	75.26	75.49
4175	NYSE	MLM	Tue, Sep 21, 2010	75.89	77.87	75.89	76.35
4174	NYSE	MLM	Mon, Sep 20, 2010	75.71	75.97	74.78	75.43
4173	NYSE	MLM	Fri, Sep 17, 2010	75.41	75.86	74.83	75.30
4172	NYSE	MLM	Thu, Sep 16, 2010	76.80	77.22	75.61	76.37
4171	NYSE	MLM	Wed, Sep 15, 2010	77.14	77.77	76.63	76.87
4170	NYSE	MLM	Tue, Sep 14, 2010	79.22	79.59	77.56	77.65
4169	NYSE	MLM	Mon, Sep 13, 2010	78.34	79.25	77.56	78.55
4168	NYSE	MLM	Fri, Sep 10, 2010	77.18	77.83	76.98	77.35
4167	NYSE	MLM	Thu, Sep 9, 2010	78.08	78.22	76.53	77.18
4166	NYSE	MLM	Wed, Sep 8, 2010	78.88	79.10	76.85	77.01
4165	NYSE	MLM	Tue, Sep 7, 2010	77.89	80.68	77.89	78.79
4164	NYSE	MLM	Fri, Sep 3, 2010	78.34	79.70	76.84	77.28
4163	NYSE	MLM	Thu, Sep 2, 2010	75.74	77.24	75.50	77.15
4162	NYSE	MLM	Wed, Sep 1, 2010	74.10	75.87	74.02	75.65
4161	NYSE	MLM	Tue, Aug 31, 2010	72.90	73.56	72.46	73.20
4160	NYSE	MLM	Mon, Aug 30, 2010	74.67	74.67	73.00	73.12
4159	NYSE	MLM	Fri, Aug 27, 2010	73.72	75.33	72.63	75.16
4158	NYSE	MLM	Thu, Aug 26, 2010	73.30	74.24	72.66	73.12
4157	NYSE	MLM	Wed, Aug 25, 2010	72.18	73.51	71.50	73.05
4156	NYSE	MLM	Tue, Aug 24, 2010	75.60	75.60	72.37	72.61
4155	NYSE	MLM	Mon, Aug 23, 2010	78.38	78.73	76.70	76.80
4154	NYSE	MLM	Fri, Aug 20, 2010	76.51	77.87	76.01	77.76
4153	NYSE	MLM	Thu, Aug 19, 2010	79.04	79.04	76.54	76.95
4152	NYSE	MLM	Wed, Aug 18, 2010	78.44	79.82	78.06	78.91
4151	NYSE	MLM	Tue, Aug 17, 2010	77.64	79.14	77.23	78.64
4150	NYSE	MLM	Mon, Aug 16, 2010	77.21	78.10	76.10	76.61
4149	NYSE	MLM	Fri, Aug 13, 2010	77.94	78.82	77.75	77.78
4148	NYSE	MLM	Thu, Aug 12, 2010	78.41	78.81	77.35	78.07
4147	NYSE	MLM	Wed, Aug 11, 2010	80.08	80.57	78.42	79.03
4146	NYSE	MLM	Tue, Aug 10, 2010	81.72	82.30	80.84	81.83
4145	NYSE	MLM	Mon, Aug 9, 2010	82.84	83.26	82.06	82.86
4144	NYSE	MLM	Fri, Aug 6, 2010	81.44	82.81	81.21	82.61
4143	NYSE	MLM	Thu, Aug 5, 2010	81.17	82.44	80.84	82.19
4142	NYSE	MLM	Wed, Aug 4, 2010	82.12	82.97	79.94	81.59
4141	NYSE	MLM	Tue, Aug 3, 2010	85.02	87.38	82.05	82.41
4140	NYSE	MLM	Mon, Aug 2, 2010	87.08	88.72	86.26	87.38
4139	NYSE	MLM	Fri, Jul 30, 2010	83.49	85.87	82.84	85.40
4138	NYSE	MLM	Thu, Jul 29, 2010	85.85	86.13	83.46	84.41
4137	NYSE	MLM	Wed, Jul 28, 2010	85.95	86.27	84.83	85.43
4136	NYSE	MLM	Tue, Jul 27, 2010	88.72	88.77	86.25	86.34
4135	NYSE	MLM	Mon, Jul 26, 2010	87.41	88.64	86.88	88.40
4134	NYSE	MLM	Fri, Jul 23, 2010	85.32	87.29	85.00	87.11
4133	NYSE	MLM	Thu, Jul 22, 2010	85.29	86.31	84.83	85.70
4132	NYSE	MLM	Wed, Jul 21, 2010	84.82	85.50	83.24	83.93
4131	NYSE	MLM	Tue, Jul 20, 2010	81.49	84.91	80.81	84.57
4130	NYSE	MLM	Mon, Jul 19, 2010	83.01	83.11	81.50	82.29
4129	NYSE	MLM	Fri, Jul 16, 2010	85.07	85.33	81.81	82.36
4128	NYSE	MLM	Thu, Jul 15, 2010	86.05	86.07	84.17	85.81
4127	NYSE	MLM	Wed, Jul 14, 2010	86.72	86.72	85.25	86.23
4126	NYSE	MLM	Tue, Jul 13, 2010	85.61	87.15	85.45	86.78
4125	NYSE	MLM	Mon, Jul 12, 2010	86.22	86.47	84.17	84.56
4124	NYSE	MLM	Fri, Jul 9, 2010	85.22	87.07	85.09	86.64
4123	NYSE	MLM	Thu, Jul 8, 2010	86.21	86.77	84.43	85.09
4122	NYSE	MLM	Wed, Jul 7, 2010	87.07	87.07	85.19	85.75
4121	NYSE	MLM	Tue, Jul 6, 2010	87.66	88.89	86.05	87.12
4120	NYSE	MLM	Fri, Jul 2, 2010	85.78	86.60	84.85	85.90
4119	NYSE	MLM	Thu, Jul 1, 2010	84.65	86.14	83.39	85.29
4118	NYSE	MLM	Wed, Jun 30, 2010	85.04	86.08	84.12	84.81
4117	NYSE	MLM	Tue, Jun 29, 2010	86.33	86.33	83.54	85.40
4116	NYSE	MLM	Mon, Jun 28, 2010	88.23	89.24	87.88	87.95
4115	NYSE	MLM	Fri, Jun 25, 2010	88.11	88.94	86.70	88.62
4114	NYSE	MLM	Thu, Jun 24, 2010	89.65	89.85	87.83	88.00
4113	NYSE	MLM	Wed, Jun 23, 2010	89.26	90.90	88.01	90.14
4112	NYSE	MLM	Tue, Jun 22, 2010	92.31	92.77	89.08	89.34
4111	NYSE	MLM	Mon, Jun 21, 2010	94.00	94.65	92.01	92.61
4110	NYSE	MLM	Fri, Jun 18, 2010	92.12	93.00	91.95	92.17
4109	NYSE	MLM	Thu, Jun 17, 2010	93.25	93.61	90.76	92.05
4108	NYSE	MLM	Wed, Jun 16, 2010	92.68	93.78	91.45	92.86
4107	NYSE	MLM	Tue, Jun 15, 2010	92.60	93.23	91.78	93.02
4106	NYSE	MLM	Mon, Jun 14, 2010	92.60	93.98	91.66	91.92
4105	NYSE	MLM	Fri, Jun 11, 2010	90.97	92.34	90.77	91.98
4104	NYSE	MLM	Thu, Jun 10, 2010	90.59	92.10	89.27	91.40
4103	NYSE	MLM	Wed, Jun 9, 2010	88.72	89.93	87.66	87.98
4102	NYSE	MLM	Tue, Jun 8, 2010	87.56	88.44	87.00	88.27
4101	NYSE	MLM	Mon, Jun 7, 2010	89.13	89.41	87.17	87.81
4100	NYSE	MLM	Fri, Jun 4, 2010	92.30	93.56	88.90	89.18
4099	NYSE	MLM	Thu, Jun 3, 2010	94.29	95.30	93.54	94.99
4098	NYSE	MLM	Wed, Jun 2, 2010	92.13	93.91	91.99	93.91
4097	NYSE	MLM	Tue, Jun 1, 2010	92.74	94.66	91.75	91.83
4096	NYSE	MLM	Fri, May 28, 2010	95.32	95.32	93.00	93.23
4095	NYSE	MLM	Thu, May 27, 2010	96.13	96.26	94.23	95.27
4094	NYSE	MLM	Wed, May 26, 2010	92.69	95.45	92.69	93.98
4093	NYSE	MLM	Tue, May 25, 2010	88.04	92.26	87.59	92.08
4092	NYSE	MLM	Mon, May 24, 2010	90.38	91.52	89.50	90.77
4091	NYSE	MLM	Fri, May 21, 2010	87.40	90.40	87.24	90.03
4090	NYSE	MLM	Thu, May 20, 2010	90.37	91.39	88.69	89.00
4089	NYSE	MLM	Wed, May 19, 2010	92.57	94.30	91.78	92.87
4088	NYSE	MLM	Tue, May 18, 2010	94.39	95.06	92.53	92.84
4087	NYSE	MLM	Mon, May 17, 2010	92.26	93.73	90.59	93.55
4086	NYSE	MLM	Fri, May 14, 2010	92.30	92.76	91.30	92.03
4085	NYSE	MLM	Thu, May 13, 2010	93.74	94.16	92.54	93.23
4084	NYSE	MLM	Wed, May 12, 2010	91.81	93.94	91.81	93.83
4083	NYSE	MLM	Tue, May 11, 2010	92.50	93.83	91.12	91.23
4082	NYSE	MLM	Mon, May 10, 2010	91.13	94.01	91.13	93.66
4081	NYSE	MLM	Fri, May 7, 2010	87.15	90.23	86.36	88.14
4080	NYSE	MLM	Thu, May 6, 2010	89.01	93.00	83.78	87.86
4079	NYSE	MLM	Wed, May 5, 2010	93.15	93.15	87.98	89.74
4078	NYSE	MLM	Tue, May 4, 2010	98.16	98.16	91.28	92.41
4077	NYSE	MLM	Mon, May 3, 2010	92.71	100.33	92.71	99.81
4076	NYSE	MLM	Fri, Apr 30, 2010	96.64	97.88	95.09	95.88
4075	NYSE	MLM	Thu, Apr 29, 2010	93.85	96.47	93.85	96.38
4074	NYSE	MLM	Wed, Apr 28, 2010	93.78	94.81	93.06	93.43
4073	NYSE	MLM	Tue, Apr 27, 2010	96.91	97.68	93.34	93.73
4072	NYSE	MLM	Mon, Apr 26, 2010	96.71	99.24	96.28	97.03
4071	NYSE	MLM	Fri, Apr 23, 2010	94.95	97.48	94.91	96.56
4070	NYSE	MLM	Thu, Apr 22, 2010	92.21	96.33	91.84	95.94
4069	NYSE	MLM	Wed, Apr 21, 2010	92.59	94.27	92.21	93.41
4068	NYSE	MLM	Tue, Apr 20, 2010	90.33	92.53	89.61	92.28
4067	NYSE	MLM	Mon, Apr 19, 2010	90.24	90.48	88.11	89.79
4066	NYSE	MLM	Fri, Apr 16, 2010	88.64	91.43	87.19	90.83
4065	NYSE	MLM	Thu, Apr 15, 2010	87.27	89.34	86.34	88.90
4064	NYSE	MLM	Wed, Apr 14, 2010	86.75	87.39	86.33	87.29
4063	NYSE	MLM	Tue, Apr 13, 2010	87.10	87.66	86.36	86.50
4062	NYSE	MLM	Mon, Apr 12, 2010	87.61	88.02	86.68	87.08
4061	NYSE	MLM	Fri, Apr 9, 2010	85.35	88.32	83.53	87.51
4060	NYSE	MLM	Thu, Apr 8, 2010	85.58	87.38	84.61	87.25
4059	NYSE	MLM	Wed, Apr 7, 2010	85.32	86.05	84.90	85.59
4058	NYSE	MLM	Tue, Apr 6, 2010	86.35	86.35	85.37	85.62
4057	NYSE	MLM	Mon, Apr 5, 2010	86.59	87.79	86.05	86.92
4056	NYSE	MLM	Thu, Apr 1, 2010	83.90	86.86	83.90	86.50
4055	NYSE	MLM	Wed, Mar 31, 2010	84.03	84.40	83.14	83.55
4054	NYSE	MLM	Tue, Mar 30, 2010	85.15	85.82	83.98	84.27
4053	NYSE	MLM	Mon, Mar 29, 2010	83.82	84.91	83.52	84.90
4052	NYSE	MLM	Fri, Mar 26, 2010	84.35	84.43	82.50	83.37
4051	NYSE	MLM	Thu, Mar 25, 2010	88.25	89.17	84.10	84.27
4050	NYSE	MLM	Wed, Mar 24, 2010	88.84	89.36	87.77	87.90
4049	NYSE	MLM	Tue, Mar 23, 2010	89.75	89.75	87.98	88.94
4048	NYSE	MLM	Mon, Mar 22, 2010	86.65	90.22	85.98	88.98
4047	NYSE	MLM	Fri, Mar 19, 2010	86.20	87.54	85.51	87.41
4046	NYSE	MLM	Thu, Mar 18, 2010	88.98	89.56	86.65	87.45
4045	NYSE	MLM	Wed, Mar 17, 2010	82.85	89.67	82.85	89.20
4044	NYSE	MLM	Tue, Mar 16, 2010	81.50	82.86	81.25	82.81
4043	NYSE	MLM	Mon, Mar 15, 2010	82.14	82.14	80.73	81.33
4042	NYSE	MLM	Fri, Mar 12, 2010	82.49	82.63	81.47	82.06
4041	NYSE	MLM	Thu, Mar 11, 2010	81.64	82.58	81.09	82.38
4040	NYSE	MLM	Wed, Mar 10, 2010	82.00	82.50	81.39	82.00
4039	NYSE	MLM	Tue, Mar 9, 2010	82.00	82.39	81.53	81.88
4038	NYSE	MLM	Mon, Mar 8, 2010	82.16	82.99	82.03	82.53
4037	NYSE	MLM	Fri, Mar 5, 2010	81.15	82.33	81.15	82.14
4036	NYSE	MLM	Thu, Mar 4, 2010	79.89	80.79	79.74	80.53
4035	NYSE	MLM	Wed, Mar 3, 2010	77.99	79.98	77.88	79.38
4034	NYSE	MLM	Tue, Mar 2, 2010	78.22	78.89	77.38	77.63
4033	NYSE	MLM	Mon, Mar 1, 2010	79.44	79.44	77.81	78.17
4032	NYSE	MLM	Fri, Feb 26, 2010	81.29	81.52	78.59	79.22
4031	NYSE	MLM	Thu, Feb 25, 2010	80.66	81.18	79.80	80.96
4030	NYSE	MLM	Wed, Feb 24, 2010	81.76	82.10	80.99	81.87
4029	NYSE	MLM	Tue, Feb 23, 2010	81.56	82.13	80.66	81.49
4028	NYSE	MLM	Mon, Feb 22, 2010	81.62	82.46	80.86	81.99
4027	NYSE	MLM	Fri, Feb 19, 2010	80.33	81.77	80.17	81.51
4026	NYSE	MLM	Thu, Feb 18, 2010	79.76	80.81	79.43	80.67
4025	NYSE	MLM	Wed, Feb 17, 2010	79.88	80.16	79.17	79.67
4024	NYSE	MLM	Tue, Feb 16, 2010	78.60	79.66	78.15	79.57
4023	NYSE	MLM	Fri, Feb 12, 2010	77.37	78.26	76.48	78.25
4022	NYSE	MLM	Thu, Feb 11, 2010	77.08	78.11	76.05	78.05
4021	NYSE	MLM	Wed, Feb 10, 2010	75.94	77.98	74.00	77.41
4020	NYSE	MLM	Tue, Feb 9, 2010	76.98	77.93	74.66	75.95
4019	NYSE	MLM	Mon, Feb 8, 2010	78.49	80.09	77.39	79.61
4018	NYSE	MLM	Fri, Feb 5, 2010	78.32	78.85	76.26	78.62
4017	NYSE	MLM	Thu, Feb 4, 2010	80.03	80.03	78.43	78.50
4016	NYSE	MLM	Wed, Feb 3, 2010	81.77	82.58	80.73	80.97
4015	NYSE	MLM	Tue, Feb 2, 2010	81.18	82.45	80.95	82.10
4014	NYSE	MLM	Mon, Feb 1, 2010	79.66	80.96	79.35	80.96
4013	NYSE	MLM	Fri, Jan 29, 2010	80.12	81.35	78.95	79.18
4012	NYSE	MLM	Thu, Jan 28, 2010	80.93	81.10	78.13	79.78
4011	NYSE	MLM	Wed, Jan 27, 2010	81.22	81.22	79.16	80.79
4010	NYSE	MLM	Tue, Jan 26, 2010	81.65	82.61	80.63	81.40
4009	NYSE	MLM	Mon, Jan 25, 2010	82.88	83.31	81.85	81.95
4008	NYSE	MLM	Fri, Jan 22, 2010	84.64	85.39	81.96	82.07
4007	NYSE	MLM	Thu, Jan 21, 2010	87.51	87.71	83.76	84.66
4006	NYSE	MLM	Wed, Jan 20, 2010	87.25	87.50	85.91	87.34
4005	NYSE	MLM	Tue, Jan 19, 2010	86.33	88.16	86.16	88.16
4004	NYSE	MLM	Fri, Jan 15, 2010	88.45	88.45	86.22	86.45
4003	NYSE	MLM	Thu, Jan 14, 2010	88.61	88.81	88.01	88.32
4002	NYSE	MLM	Wed, Jan 13, 2010	89.14	89.23	87.39	88.70
4001	NYSE	MLM	Tue, Jan 12, 2010	88.33	89.03	88.13	88.63
4000	NYSE	MLM	Mon, Jan 11, 2010	90.68	90.95	88.66	88.93
3999	NYSE	MLM	Fri, Jan 8, 2010	91.74	92.51	89.87	90.33
3998	NYSE	MLM	Thu, Jan 7, 2010	92.68	92.68	90.72	91.85
3997	NYSE	MLM	Wed, Jan 6, 2010	93.43	93.43	92.09	92.68
3996	NYSE	MLM	Tue, Jan 5, 2010	91.28	91.83	90.08	90.43
3995	NYSE	MLM	Mon, Jan 4, 2010	90.06	91.79	90.06	91.67
3994	NYSE	MLM	Thu, Dec 31, 2009	91.36	91.50	89.03	89.41
3993	NYSE	MLM	Wed, Dec 30, 2009	92.13	93.34	90.90	91.43
3992	NYSE	MLM	Tue, Dec 29, 2009	93.21	94.13	93.09	93.09
3991	NYSE	MLM	Mon, Dec 28, 2009	94.09	94.20	93.02	93.55
3990	NYSE	MLM	Thu, Dec 24, 2009	94.00	94.80	93.73	94.00
3989	NYSE	MLM	Wed, Dec 23, 2009	93.96	94.29	93.27	93.68
3988	NYSE	MLM	Tue, Dec 22, 2009	91.76	93.66	91.66	93.52
3987	NYSE	MLM	Mon, Dec 21, 2009	89.55	91.52	89.55	91.36
3986	NYSE	MLM	Fri, Dec 18, 2009	87.00	88.89	86.72	88.89
3985	NYSE	MLM	Thu, Dec 17, 2009	85.77	87.27	85.77	86.64
3984	NYSE	MLM	Wed, Dec 16, 2009	86.92	87.45	86.56	86.98
3983	NYSE	MLM	Tue, Dec 15, 2009	87.24	87.83	86.47	86.67
3982	NYSE	MLM	Mon, Dec 14, 2009	87.59	87.59	86.50	87.50
3981	NYSE	MLM	Fri, Dec 11, 2009	86.54	87.10	86.35	86.71
3980	NYSE	MLM	Thu, Dec 10, 2009	86.47	87.50	85.85	86.33
3979	NYSE	MLM	Wed, Dec 9, 2009	84.67	85.49	83.29	85.06
3978	NYSE	MLM	Tue, Dec 8, 2009	82.19	84.73	81.42	82.50
3977	NYSE	MLM	Mon, Dec 7, 2009	84.35	85.00	83.10	83.27
3976	NYSE	MLM	Fri, Dec 4, 2009	86.19	87.00	83.84	84.80
3975	NYSE	MLM	Thu, Dec 3, 2009	86.91	87.11	84.62	84.95
3974	NYSE	MLM	Wed, Dec 2, 2009	86.24	87.17	85.90	86.92
3973	NYSE	MLM	Tue, Dec 1, 2009	86.00	86.34	85.39	85.74
3972	NYSE	MLM	Mon, Nov 30, 2009	84.05	85.44	83.50	85.29
3971	NYSE	MLM	Fri, Nov 27, 2009	85.02	85.59	83.95	84.03
3970	NYSE	MLM	Wed, Nov 25, 2009	86.37	86.72	86.05	86.52
3969	NYSE	MLM	Tue, Nov 24, 2009	87.75	87.75	85.60	86.01
3968	NYSE	MLM	Mon, Nov 23, 2009	87.74	87.74	86.86	87.49
3967	NYSE	MLM	Fri, Nov 20, 2009	87.15	87.15	85.56	86.46
3966	NYSE	MLM	Thu, Nov 19, 2009	86.56	87.40	85.00	85.98
3965	NYSE	MLM	Wed, Nov 18, 2009	88.70	89.20	87.39	87.52
3964	NYSE	MLM	Tue, Nov 17, 2009	88.42	89.14	87.54	88.71
3963	NYSE	MLM	Mon, Nov 16, 2009	86.77	89.79	86.67	88.81
3962	NYSE	MLM	Fri, Nov 13, 2009	85.11	86.79	84.19	85.93
3961	NYSE	MLM	Thu, Nov 12, 2009	86.32	87.41	84.25	84.50
3960	NYSE	MLM	Wed, Nov 11, 2009	86.47	87.98	85.74	86.32
3959	NYSE	MLM	Tue, Nov 10, 2009	86.02	86.59	84.53	85.56
3958	NYSE	MLM	Mon, Nov 9, 2009	84.77	86.57	84.77	86.46
3957	NYSE	MLM	Fri, Nov 6, 2009	81.91	84.47	81.66	83.87
3956	NYSE	MLM	Thu, Nov 5, 2009	80.08	82.96	79.80	82.82
3955	NYSE	MLM	Wed, Nov 4, 2009	79.29	82.22	77.36	79.52
3954	NYSE	MLM	Tue, Nov 3, 2009	78.69	82.08	77.39	79.82
3953	NYSE	MLM	Mon, Nov 2, 2009	83.39	86.05	80.23	82.25
3952	NYSE	MLM	Fri, Oct 30, 2009	85.27	86.23	82.39	83.32
3951	NYSE	MLM	Thu, Oct 29, 2009	85.84	87.19	84.94	86.66
3950	NYSE	MLM	Wed, Oct 28, 2009	87.60	88.25	84.24	84.55
3949	NYSE	MLM	Tue, Oct 27, 2009	87.95	88.78	86.42	88.01
3948	NYSE	MLM	Mon, Oct 26, 2009	91.02	92.56	87.10	87.42
3947	NYSE	MLM	Fri, Oct 23, 2009	93.42	93.60	89.15	90.54
3946	NYSE	MLM	Thu, Oct 22, 2009	92.04	93.56	90.60	92.85
3945	NYSE	MLM	Wed, Oct 21, 2009	95.69	96.87	92.01	92.13
3944	NYSE	MLM	Tue, Oct 20, 2009	96.53	96.74	94.15	95.70
3943	NYSE	MLM	Mon, Oct 19, 2009	93.11	96.40	92.40	95.62
3942	NYSE	MLM	Fri, Oct 16, 2009	93.34	93.71	91.58	93.00
3941	NYSE	MLM	Thu, Oct 15, 2009	91.21	95.00	91.21	94.10
3940	NYSE	MLM	Wed, Oct 14, 2009	93.71	93.71	90.76	91.40
3939	NYSE	MLM	Tue, Oct 13, 2009	92.24	93.19	90.97	92.49
3938	NYSE	MLM	Mon, Oct 12, 2009	92.68	93.34	91.76	92.63
3937	NYSE	MLM	Fri, Oct 9, 2009	92.55	92.69	91.75	92.26
3936	NYSE	MLM	Thu, Oct 8, 2009	93.16	94.16	92.09	92.66
3935	NYSE	MLM	Wed, Oct 7, 2009	93.30	93.54	91.45	92.23
3934	NYSE	MLM	Tue, Oct 6, 2009	91.94	94.05	91.89	93.38
3933	NYSE	MLM	Mon, Oct 5, 2009	90.14	91.64	89.85	90.95
3932	NYSE	MLM	Fri, Oct 2, 2009	89.56	91.31	88.85	89.91
3931	NYSE	MLM	Thu, Oct 1, 2009	94.00	94.00	90.26	90.88
3930	NYSE	MLM	Wed, Sep 30, 2009	93.70	93.70	90.36	92.07
3929	NYSE	MLM	Tue, Sep 29, 2009	95.33	96.38	94.02	94.20
3928	NYSE	MLM	Mon, Sep 28, 2009	93.58	95.53	93.32	95.07
3927	NYSE	MLM	Fri, Sep 25, 2009	93.64	95.44	93.00	93.29
3926	NYSE	MLM	Thu, Sep 24, 2009	97.89	98.58	93.04	93.83
3925	NYSE	MLM	Wed, Sep 23, 2009	98.00	99.96	97.41	97.41
3924	NYSE	MLM	Tue, Sep 22, 2009	96.91	98.35	96.05	97.89
3923	NYSE	MLM	Mon, Sep 21, 2009	99.96	100.00	97.00	99.29
3922	NYSE	MLM	Fri, Sep 18, 2009	102.88	103.44	100.04	100.62
3921	NYSE	MLM	Thu, Sep 17, 2009	100.34	102.96	100.14	102.57
3920	NYSE	MLM	Wed, Sep 16, 2009	95.06	101.64	95.04	101.04
3919	NYSE	MLM	Tue, Sep 15, 2009	91.75	94.95	91.75	94.71
3918	NYSE	MLM	Mon, Sep 14, 2009	90.38	92.15	90.20	91.98
3917	NYSE	MLM	Fri, Sep 11, 2009	91.58	93.14	90.79	91.32
3916	NYSE	MLM	Thu, Sep 10, 2009	90.88	91.63	90.33	90.96
3915	NYSE	MLM	Wed, Sep 9, 2009	90.48	92.15	89.42	91.20
3914	NYSE	MLM	Tue, Sep 8, 2009	88.46	91.24	88.22	90.41
3913	NYSE	MLM	Fri, Sep 4, 2009	86.24	87.62	85.87	87.50
3912	NYSE	MLM	Thu, Sep 3, 2009	85.95	86.71	84.40	86.60
3911	NYSE	MLM	Wed, Sep 2, 2009	85.88	86.35	85.00	85.91
3910	NYSE	MLM	Tue, Sep 1, 2009	87.18	89.04	85.46	86.01
3909	NYSE	MLM	Mon, Aug 31, 2009	88.15	88.77	87.12	87.58
3908	NYSE	MLM	Fri, Aug 28, 2009	89.21	89.50	87.82	89.16
3907	NYSE	MLM	Thu, Aug 27, 2009	89.00	89.93	87.70	88.50
3906	NYSE	MLM	Wed, Aug 26, 2009	88.85	89.63	87.04	89.32
3905	NYSE	MLM	Tue, Aug 25, 2009	88.91	90.83	88.54	88.78
3904	NYSE	MLM	Mon, Aug 24, 2009	89.55	90.22	87.99	88.74
3903	NYSE	MLM	Fri, Aug 21, 2009	88.26	90.10	88.13	89.59
3902	NYSE	MLM	Thu, Aug 20, 2009	87.10	88.47	86.75	87.80
3901	NYSE	MLM	Wed, Aug 19, 2009	84.28	87.06	83.72	86.60
3900	NYSE	MLM	Tue, Aug 18, 2009	83.94	85.86	83.88	85.28
3899	NYSE	MLM	Mon, Aug 17, 2009	84.91	85.26	82.73	83.65
3898	NYSE	MLM	Fri, Aug 14, 2009	87.88	88.19	85.85	86.39
3897	NYSE	MLM	Thu, Aug 13, 2009	88.09	88.56	86.87	88.24
3896	NYSE	MLM	Wed, Aug 12, 2009	86.00	88.83	86.00	88.09
3895	NYSE	MLM	Tue, Aug 11, 2009	86.71	87.25	85.50	85.92
3894	NYSE	MLM	Mon, Aug 10, 2009	88.71	89.06	86.14	86.84
3893	NYSE	MLM	Fri, Aug 7, 2009	88.26	89.52	87.52	88.79
3892	NYSE	MLM	Thu, Aug 6, 2009	88.58	88.88	86.88	87.27
3891	NYSE	MLM	Wed, Aug 5, 2009	89.20	89.32	86.66	88.06
3890	NYSE	MLM	Tue, Aug 4, 2009	88.04	92.34	87.18	89.32
3889	NYSE	MLM	Mon, Aug 3, 2009	87.15	88.04	85.69	88.04
3888	NYSE	MLM	Fri, Jul 31, 2009	85.95	86.94	85.04	86.07
3887	NYSE	MLM	Thu, Jul 30, 2009	86.26	87.26	85.48	86.15
3886	NYSE	MLM	Wed, Jul 29, 2009	87.03	87.27	84.06	85.12
3885	NYSE	MLM	Tue, Jul 28, 2009	86.71	89.70	85.83	87.49
3884	NYSE	MLM	Mon, Jul 27, 2009	88.13	88.25	86.34	87.20
3883	NYSE	MLM	Fri, Jul 24, 2009	85.97	88.52	85.97	88.31
3882	NYSE	MLM	Thu, Jul 23, 2009	81.52	87.06	81.43	86.85
3881	NYSE	MLM	Wed, Jul 22, 2009	79.46	82.07	79.00	81.24
3880	NYSE	MLM	Tue, Jul 21, 2009	80.50	81.00	78.51	79.56
3879	NYSE	MLM	Mon, Jul 20, 2009	79.40	81.06	79.40	79.63
3878	NYSE	MLM	Fri, Jul 17, 2009	78.90	79.74	78.49	79.15
3877	NYSE	MLM	Thu, Jul 16, 2009	76.89	79.47	76.61	79.15
3876	NYSE	MLM	Wed, Jul 15, 2009	75.90	77.49	75.26	77.19
3875	NYSE	MLM	Tue, Jul 14, 2009	74.87	77.18	74.21	74.49
3874	NYSE	MLM	Mon, Jul 13, 2009	76.06	77.26	73.78	77.10
3873	NYSE	MLM	Fri, Jul 10, 2009	76.50	77.32	73.80	75.47
3872	NYSE	MLM	Thu, Jul 9, 2009	76.17	78.46	76.17	77.79
3871	NYSE	MLM	Wed, Jul 8, 2009	77.91	77.91	74.40	76.11
3870	NYSE	MLM	Tue, Jul 7, 2009	78.32	78.40	76.44	76.57
3869	NYSE	MLM	Mon, Jul 6, 2009	77.34	77.85	76.07	77.49
3868	NYSE	MLM	Thu, Jul 2, 2009	77.32	78.02	76.62	77.82
3867	NYSE	MLM	Wed, Jul 1, 2009	79.71	79.98	78.34	78.61
3866	NYSE	MLM	Tue, Jun 30, 2009	80.03	80.18	78.18	78.88
3865	NYSE	MLM	Mon, Jun 29, 2009	80.81	81.04	79.14	79.51
3864	NYSE	MLM	Fri, Jun 26, 2009	81.08	81.39	80.11	80.34
3863	NYSE	MLM	Thu, Jun 25, 2009	79.38	82.12	79.27	81.66
3862	NYSE	MLM	Wed, Jun 24, 2009	78.94	80.94	78.75	79.64
3861	NYSE	MLM	Tue, Jun 23, 2009	79.59	80.15	78.28	78.95
3860	NYSE	MLM	Mon, Jun 22, 2009	81.08	81.84	78.32	78.39
3859	NYSE	MLM	Fri, Jun 19, 2009	81.83	82.04	79.61	80.08
3858	NYSE	MLM	Thu, Jun 18, 2009	80.27	81.46	79.06	80.64
3857	NYSE	MLM	Wed, Jun 17, 2009	80.45	82.14	78.33	78.54
3856	NYSE	MLM	Tue, Jun 16, 2009	82.46	84.01	80.98	81.62
3855	NYSE	MLM	Mon, Jun 15, 2009	82.79	83.05	81.43	82.05
3854	NYSE	MLM	Fri, Jun 12, 2009	79.54	83.77	79.10	83.44
3853	NYSE	MLM	Thu, Jun 11, 2009	77.85	79.73	75.72	79.54
3852	NYSE	MLM	Wed, Jun 10, 2009	79.78	79.78	76.46	78.44
3851	NYSE	MLM	Tue, Jun 9, 2009	77.83	78.94	77.22	78.36
3850	NYSE	MLM	Mon, Jun 8, 2009	79.58	79.98	76.97	77.60
3849	NYSE	MLM	Fri, Jun 5, 2009	84.87	84.87	79.20	80.59
3848	NYSE	MLM	Thu, Jun 4, 2009	84.27	84.56	81.68	82.82
3847	NYSE	MLM	Wed, Jun 3, 2009	86.00	86.22	82.48	84.00
3846	NYSE	MLM	Tue, Jun 2, 2009	86.16	87.19	85.32	86.77
3845	NYSE	MLM	Mon, Jun 1, 2009	83.02	86.72	82.57	85.73
3844	NYSE	MLM	Fri, May 29, 2009	80.42	83.18	80.29	81.47
3843	NYSE	MLM	Thu, May 28, 2009	80.33	81.15	77.30	79.90
3842	NYSE	MLM	Wed, May 27, 2009	81.26	82.87	79.48	79.79
3841	NYSE	MLM	Tue, May 26, 2009	78.87	82.93	78.46	81.30
3840	NYSE	MLM	Fri, May 22, 2009	80.51	80.84	78.78	78.85
3839	NYSE	MLM	Thu, May 21, 2009	82.86	83.27	79.51	80.28
3838	NYSE	MLM	Wed, May 20, 2009	84.92	87.60	82.95	84.18
3837	NYSE	MLM	Tue, May 19, 2009	84.90	85.80	83.74	83.98
3836	NYSE	MLM	Mon, May 18, 2009	81.96	85.58	81.69	85.14
3835	NYSE	MLM	Fri, May 15, 2009	81.45	83.47	80.37	81.08
3834	NYSE	MLM	Thu, May 14, 2009	83.17	84.97	81.35	81.65
3833	NYSE	MLM	Wed, May 13, 2009	85.35	85.79	82.20	82.71
3832	NYSE	MLM	Tue, May 12, 2009	88.53	89.49	85.72	86.95
3831	NYSE	MLM	Mon, May 11, 2009	88.17	90.48	86.77	87.75
3830	NYSE	MLM	Fri, May 8, 2009	90.76	91.80	86.73	90.20
3829	NYSE	MLM	Thu, May 7, 2009	95.22	95.99	89.00	89.72
3828	NYSE	MLM	Wed, May 6, 2009	95.00	96.70	92.05	94.21
3827	NYSE	MLM	Tue, May 5, 2009	89.76	96.14	89.75	93.99
3826	NYSE	MLM	Mon, May 4, 2009	84.23	89.33	84.00	88.98
3825	NYSE	MLM	Fri, May 1, 2009	83.38	84.40	82.50	83.39
3824	NYSE	MLM	Thu, Apr 30, 2009	87.40	87.40	83.55	84.03
3823	NYSE	MLM	Wed, Apr 29, 2009	89.24	89.24	85.30	86.68
3822	NYSE	MLM	Tue, Apr 28, 2009	88.48	92.33	86.24	88.09
3821	NYSE	MLM	Mon, Apr 27, 2009	92.10	93.46	88.86	89.88
3820	NYSE	MLM	Fri, Apr 24, 2009	90.63	93.95	90.09	92.66
3819	NYSE	MLM	Thu, Apr 23, 2009	89.95	91.16	86.75	89.39
3818	NYSE	MLM	Wed, Apr 22, 2009	86.57	91.79	85.75	89.42
3817	NYSE	MLM	Tue, Apr 21, 2009	85.51	88.55	84.63	88.09
3816	NYSE	MLM	Mon, Apr 20, 2009	88.80	88.80	85.66	86.10
3815	NYSE	MLM	Fri, Apr 17, 2009	91.32	92.21	89.64	90.56
3814	NYSE	MLM	Thu, Apr 16, 2009	87.45	92.16	86.12	91.58
3813	NYSE	MLM	Wed, Apr 15, 2009	84.78	86.78	83.44	86.38
3812	NYSE	MLM	Tue, Apr 14, 2009	87.12	87.19	83.89	84.26
3811	NYSE	MLM	Mon, Apr 13, 2009	86.83	88.71	83.61	88.31
3810	NYSE	MLM	Thu, Apr 9, 2009	85.34	88.35	84.58	88.03
3809	NYSE	MLM	Wed, Apr 8, 2009	84.64	84.73	82.12	83.06
3808	NYSE	MLM	Tue, Apr 7, 2009	86.12	86.12	83.22	83.68
3807	NYSE	MLM	Mon, Apr 6, 2009	89.43	89.78	85.10	87.88
3806	NYSE	MLM	Fri, Apr 3, 2009	90.65	91.30	88.69	90.25
3805	NYSE	MLM	Thu, Apr 2, 2009	86.40	92.37	86.16	90.94
3804	NYSE	MLM	Wed, Apr 1, 2009	77.89	85.59	76.78	84.91
3803	NYSE	MLM	Tue, Mar 31, 2009	80.33	81.15	79.02	79.30
3802	NYSE	MLM	Mon, Mar 30, 2009	78.88	80.50	78.00	79.17
3801	NYSE	MLM	Fri, Mar 27, 2009	82.66	83.61	81.14	81.63
3800	NYSE	MLM	Thu, Mar 26, 2009	81.50	84.43	81.13	83.98
3799	NYSE	MLM	Wed, Mar 25, 2009	77.64	81.61	76.60	80.50
3798	NYSE	MLM	Tue, Mar 24, 2009	77.16	77.90	76.20	76.32
3797	NYSE	MLM	Mon, Mar 23, 2009	76.19	77.78	74.75	77.78
3796	NYSE	MLM	Fri, Mar 20, 2009	78.60	78.71	73.77	74.48
3795	NYSE	MLM	Thu, Mar 19, 2009	80.13	80.58	78.00	78.32
3794	NYSE	MLM	Wed, Mar 18, 2009	78.58	80.75	77.17	79.51
3793	NYSE	MLM	Tue, Mar 17, 2009	75.48	79.19	74.41	79.08
3792	NYSE	MLM	Mon, Mar 16, 2009	77.73	78.44	75.11	75.31
3791	NYSE	MLM	Fri, Mar 13, 2009	77.32	78.23	75.90	76.66
3790	NYSE	MLM	Thu, Mar 12, 2009	75.60	77.17	74.93	76.90
3789	NYSE	MLM	Wed, Mar 11, 2009	75.16	77.00	73.69	75.96
3788	NYSE	MLM	Tue, Mar 10, 2009	71.82	76.25	71.49	74.97
3787	NYSE	MLM	Mon, Mar 9, 2009	69.41	71.31	68.98	70.25
3786	NYSE	MLM	Fri, Mar 6, 2009	71.81	72.08	68.00	69.96
3785	NYSE	MLM	Thu, Mar 5, 2009	72.94	73.65	70.35	71.27
3784	NYSE	MLM	Wed, Mar 4, 2009	73.05	75.42	72.69	74.35
3783	NYSE	MLM	Tue, Mar 3, 2009	75.92	76.19	71.56	71.99
3782	NYSE	MLM	Mon, Mar 2, 2009	75.00	78.00	73.78	75.50
3781	NYSE	MLM	Fri, Feb 27, 2009	72.90	77.54	72.33	76.56
3780	NYSE	MLM	Thu, Feb 26, 2009	75.42	76.67	73.70	73.79
3779	NYSE	MLM	Wed, Feb 25, 2009	74.02	75.72	71.25	74.77
3778	NYSE	MLM	Tue, Feb 24, 2009	68.69	76.21	68.69	74.76
3777	NYSE	MLM	Mon, Feb 23, 2009	69.07	70.95	67.25	68.37
3776	NYSE	MLM	Fri, Feb 20, 2009	68.50	71.22	67.31	68.73
3775	NYSE	MLM	Thu, Feb 19, 2009	72.18	73.48	69.47	69.69
3774	NYSE	MLM	Wed, Feb 18, 2009	74.07	74.57	70.31	71.51
3773	NYSE	MLM	Tue, Feb 17, 2009	74.41	75.81	72.98	73.01
3772	NYSE	MLM	Fri, Feb 13, 2009	80.88	81.40	76.65	77.29
3771	NYSE	MLM	Thu, Feb 12, 2009	79.98	82.52	76.35	81.87
3770	NYSE	MLM	Wed, Feb 11, 2009	82.93	82.93	77.33	79.94
3769	NYSE	MLM	Tue, Feb 10, 2009	83.59	86.86	81.59	82.76
3768	NYSE	MLM	Mon, Feb 9, 2009	85.73	85.73	82.85	84.07
3767	NYSE	MLM	Fri, Feb 6, 2009	85.54	87.67	84.78	85.55
3766	NYSE	MLM	Thu, Feb 5, 2009	82.68	86.43	81.64	85.74
3765	NYSE	MLM	Wed, Feb 4, 2009	83.48	86.79	82.89	83.62
3764	NYSE	MLM	Tue, Feb 3, 2009	81.96	84.23	81.25	82.89
3763	NYSE	MLM	Mon, Feb 2, 2009	79.27	81.79	77.68	80.96
3762	NYSE	MLM	Fri, Jan 30, 2009	85.19	85.38	79.51	80.52
3761	NYSE	MLM	Thu, Jan 29, 2009	82.77	84.25	81.06	81.72
3760	NYSE	MLM	Wed, Jan 28, 2009	83.39	86.46	82.98	83.55
3759	NYSE	MLM	Tue, Jan 27, 2009	80.17	82.58	79.87	81.50
3758	NYSE	MLM	Mon, Jan 26, 2009	81.55	83.42	79.12	79.41
3757	NYSE	MLM	Fri, Jan 23, 2009	80.00	83.01	79.38	81.79
3756	NYSE	MLM	Thu, Jan 22, 2009	81.85	83.83	80.17	82.40
3755	NYSE	MLM	Wed, Jan 21, 2009	84.38	85.00	80.64	83.28
3754	NYSE	MLM	Tue, Jan 20, 2009	85.79	86.36	81.36	82.84
3753	NYSE	MLM	Fri, Jan 16, 2009	89.12	92.30	85.62	88.79
3752	NYSE	MLM	Thu, Jan 15, 2009	83.04	88.36	81.70	87.22
3751	NYSE	MLM	Wed, Jan 14, 2009	85.44	85.44	81.81	83.44
3750	NYSE	MLM	Tue, Jan 13, 2009	87.87	88.44	86.01	86.62
3749	NYSE	MLM	Mon, Jan 12, 2009	94.48	94.48	86.62	87.88
3748	NYSE	MLM	Fri, Jan 9, 2009	95.00	99.09	93.86	94.26
3747	NYSE	MLM	Thu, Jan 8, 2009	98.85	99.96	95.74	99.92
3746	NYSE	MLM	Wed, Jan 7, 2009	100.00	101.27	96.59	98.86
3745	NYSE	MLM	Tue, Jan 6, 2009	105.49	105.49	100.20	102.00
3744	NYSE	MLM	Mon, Jan 5, 2009	101.34	105.25	100.85	104.24
3743	NYSE	MLM	Fri, Jan 2, 2009	98.75	102.76	95.42	101.34
3742	NYSE	MLM	Wed, Dec 31, 2008	97.27	98.70	96.29	97.08
3741	NYSE	MLM	Tue, Dec 30, 2008	97.21	98.00	93.94	96.25
3740	NYSE	MLM	Mon, Dec 29, 2008	98.63	98.63	95.02	95.56
3739	NYSE	MLM	Fri, Dec 26, 2008	95.85	99.23	94.38	99.23
3738	NYSE	MLM	Wed, Dec 24, 2008	95.88	96.89	94.64	95.20
3737	NYSE	MLM	Tue, Dec 23, 2008	94.73	98.09	94.00	95.44
3736	NYSE	MLM	Mon, Dec 22, 2008	94.17	94.55	90.90	92.16
3735	NYSE	MLM	Fri, Dec 19, 2008	96.19	97.00	92.94	94.39
3734	NYSE	MLM	Thu, Dec 18, 2008	99.05	99.95	92.73	95.29
3733	NYSE	MLM	Wed, Dec 17, 2008	96.20	99.73	94.00	95.69
3732	NYSE	MLM	Tue, Dec 16, 2008	94.16	98.00	92.44	98.00
3731	NYSE	MLM	Mon, Dec 15, 2008	97.17	98.60	91.91	94.05
3730	NYSE	MLM	Fri, Dec 12, 2008	90.38	97.83	90.04	96.36
3729	NYSE	MLM	Thu, Dec 11, 2008	97.22	99.67	89.60	92.37
3728	NYSE	MLM	Wed, Dec 10, 2008	98.00	101.44	95.51	98.35
3727	NYSE	MLM	Tue, Dec 9, 2008	102.80	103.30	95.00	96.30
3726	NYSE	MLM	Mon, Dec 8, 2008	97.49	108.49	94.00	104.67
3725	NYSE	MLM	Fri, Dec 5, 2008	81.31	90.90	81.08	90.90
3724	NYSE	MLM	Thu, Dec 4, 2008	80.26	85.64	78.12	82.35
3723	NYSE	MLM	Wed, Dec 3, 2008	79.43	84.82	78.41	81.42
3722	NYSE	MLM	Tue, Dec 2, 2008	78.95	82.90	76.99	81.44
3721	NYSE	MLM	Mon, Dec 1, 2008	85.71	86.52	75.77	77.48
3720	NYSE	MLM	Fri, Nov 28, 2008	85.04	88.28	84.41	87.64
3719	NYSE	MLM	Wed, Nov 26, 2008	78.09	88.48	77.01	85.05
3718	NYSE	MLM	Tue, Nov 25, 2008	75.47	80.50	73.45	79.64
3717	NYSE	MLM	Mon, Nov 24, 2008	64.20	75.56	64.20	74.27
3716	NYSE	MLM	Fri, Nov 21, 2008	61.68	63.64	58.62	63.24
3715	NYSE	MLM	Thu, Nov 20, 2008	68.05	68.52	58.95	60.29
3714	NYSE	MLM	Wed, Nov 19, 2008	75.70	76.25	68.74	69.47
3713	NYSE	MLM	Tue, Nov 18, 2008	75.79	76.93	71.87	76.20
3712	NYSE	MLM	Mon, Nov 17, 2008	78.28	78.28	74.96	75.58
3711	NYSE	MLM	Fri, Nov 14, 2008	79.04	82.82	77.60	79.46
3710	NYSE	MLM	Thu, Nov 13, 2008	77.34	80.06	72.16	80.06
3709	NYSE	MLM	Wed, Nov 12, 2008	78.95	80.57	76.60	76.60
3708	NYSE	MLM	Tue, Nov 11, 2008	83.24	83.26	78.22	80.91
3707	NYSE	MLM	Mon, Nov 10, 2008	85.09	86.49	82.51	83.73
3706	NYSE	MLM	Fri, Nov 7, 2008	83.16	84.58	80.42	83.02
3705	NYSE	MLM	Thu, Nov 6, 2008	83.58	86.07	79.48	81.55
3704	NYSE	MLM	Wed, Nov 5, 2008	84.96	87.93	84.30	85.09
3703	NYSE	MLM	Tue, Nov 4, 2008	82.55	85.48	81.73	85.48
3702	NYSE	MLM	Mon, Nov 3, 2008	78.40	82.50	78.10	81.58
3701	NYSE	MLM	Fri, Oct 31, 2008	75.94	80.00	72.76	78.38
3700	NYSE	MLM	Thu, Oct 30, 2008	77.79	78.31	71.83	75.20
3699	NYSE	MLM	Wed, Oct 29, 2008	65.38	76.85	64.44	75.49
3698	NYSE	MLM	Tue, Oct 28, 2008	65.21	70.36	62.85	65.47
3697	NYSE	MLM	Mon, Oct 27, 2008	70.20	72.94	63.86	64.69
3696	NYSE	MLM	Fri, Oct 24, 2008	72.75	75.50	69.35	71.00
3695	NYSE	MLM	Thu, Oct 23, 2008	79.45	79.79	72.71	77.15
3694	NYSE	MLM	Wed, Oct 22, 2008	80.05	80.74	75.20	79.82
3693	NYSE	MLM	Tue, Oct 21, 2008	83.28	86.40	80.90	82.37
3692	NYSE	MLM	Mon, Oct 20, 2008	81.40	85.00	80.18	84.63
3691	NYSE	MLM	Fri, Oct 17, 2008	77.13	82.74	75.93	80.12
3690	NYSE	MLM	Thu, Oct 16, 2008	77.03	79.78	74.90	79.50
3689	NYSE	MLM	Wed, Oct 15, 2008	85.36	85.61	76.00	76.83
3688	NYSE	MLM	Tue, Oct 14, 2008	91.00	91.00	84.33	85.13
3687	NYSE	MLM	Mon, Oct 13, 2008	84.96	87.19	81.01	86.68
3686	NYSE	MLM	Fri, Oct 10, 2008	74.03	86.45	70.95	80.94
3685	NYSE	MLM	Thu, Oct 9, 2008	80.44	82.40	72.51	76.15
3684	NYSE	MLM	Wed, Oct 8, 2008	75.99	82.05	72.29	79.50
3683	NYSE	MLM	Tue, Oct 7, 2008	84.00	84.01	77.62	77.62
3682	NYSE	MLM	Mon, Oct 6, 2008	84.60	85.00	75.41	82.25
3681	NYSE	MLM	Fri, Oct 3, 2008	98.53	98.94	86.99	87.10
3680	NYSE	MLM	Thu, Oct 2, 2008	105.08	105.91	95.25	96.59
3679	NYSE	MLM	Wed, Oct 1, 2008	110.93	110.93	104.90	105.88
3678	NYSE	MLM	Tue, Sep 30, 2008	108.88	111.98	105.80	111.98
3677	NYSE	MLM	Mon, Sep 29, 2008	111.78	113.40	103.33	106.26
3676	NYSE	MLM	Fri, Sep 26, 2008	114.55	114.55	111.50	113.90
3675	NYSE	MLM	Thu, Sep 25, 2008	112.48	117.55	111.77	116.60
3674	NYSE	MLM	Wed, Sep 24, 2008	109.45	115.62	107.45	113.70
3673	NYSE	MLM	Tue, Sep 23, 2008	109.00	109.59	105.02	109.00
3672	NYSE	MLM	Mon, Sep 22, 2008	117.88	120.00	106.70	107.14
3671	NYSE	MLM	Fri, Sep 19, 2008	119.01	124.97	115.51	117.53
3670	NYSE	MLM	Thu, Sep 18, 2008	109.25	116.99	105.49	115.92
3669	NYSE	MLM	Wed, Sep 17, 2008	105.31	108.30	100.16	105.18
3668	NYSE	MLM	Tue, Sep 16, 2008	101.00	108.77	101.00	108.45
3667	NYSE	MLM	Mon, Sep 15, 2008	106.60	110.53	103.06	103.36
3666	NYSE	MLM	Fri, Sep 12, 2008	111.31	111.95	109.44	111.01
3665	NYSE	MLM	Thu, Sep 11, 2008	108.86	112.27	106.59	112.27
3664	NYSE	MLM	Wed, Sep 10, 2008	109.72	113.22	108.13	110.47
3663	NYSE	MLM	Tue, Sep 9, 2008	119.97	120.65	110.72	111.55
3662	NYSE	MLM	Mon, Sep 8, 2008	121.64	122.02	117.04	120.42
3661	NYSE	MLM	Fri, Sep 5, 2008	110.40	115.78	106.92	114.99
3660	NYSE	MLM	Thu, Sep 4, 2008	115.00	116.33	110.73	111.44
3659	NYSE	MLM	Wed, Sep 3, 2008	113.08	118.23	112.94	116.51
3658	NYSE	MLM	Tue, Sep 2, 2008	115.89	116.90	111.16	112.89
3657	NYSE	MLM	Fri, Aug 29, 2008	118.04	118.04	112.90	112.90
3656	NYSE	MLM	Thu, Aug 28, 2008	113.46	116.25	111.69	116.17
3655	NYSE	MLM	Wed, Aug 27, 2008	107.60	113.17	107.19	112.97
3654	NYSE	MLM	Tue, Aug 26, 2008	108.60	108.80	105.99	108.24
3653	NYSE	MLM	Mon, Aug 25, 2008	108.46	109.58	106.10	107.54
3652	NYSE	MLM	Fri, Aug 22, 2008	104.10	110.55	103.85	109.60
3651	NYSE	MLM	Thu, Aug 21, 2008	102.54	103.37	100.95	103.37
3650	NYSE	MLM	Wed, Aug 20, 2008	102.87	104.31	101.50	102.27
3649	NYSE	MLM	Tue, Aug 19, 2008	106.99	106.99	101.16	101.62
3648	NYSE	MLM	Mon, Aug 18, 2008	111.00	112.63	107.01	107.40
3647	NYSE	MLM	Fri, Aug 15, 2008	108.19	112.91	106.77	110.00
3646	NYSE	MLM	Thu, Aug 14, 2008	103.34	107.68	102.71	106.53
3645	NYSE	MLM	Wed, Aug 13, 2008	103.74	104.33	101.80	103.73
3644	NYSE	MLM	Tue, Aug 12, 2008	105.29	105.59	102.44	103.94
3643	NYSE	MLM	Mon, Aug 11, 2008	105.11	109.49	103.00	103.60
3642	NYSE	MLM	Fri, Aug 8, 2008	103.21	107.22	102.55	104.85
3641	NYSE	MLM	Thu, Aug 7, 2008	99.88	105.78	98.10	103.11
3640	NYSE	MLM	Wed, Aug 6, 2008	100.75	110.06	99.70	108.85
3639	NYSE	MLM	Tue, Aug 5, 2008	103.10	105.00	101.40	104.96
3638	NYSE	MLM	Mon, Aug 4, 2008	101.91	103.82	100.24	101.81
3637	NYSE	MLM	Fri, Aug 1, 2008	107.67	107.67	100.03	101.70
3636	NYSE	MLM	Thu, Jul 31, 2008	107.38	115.80	104.97	104.97
3635	NYSE	MLM	Wed, Jul 30, 2008	104.50	110.00	102.18	108.12
3634	NYSE	MLM	Tue, Jul 29, 2008	97.50	104.85	97.50	104.44
3633	NYSE	MLM	Mon, Jul 28, 2008	99.73	100.45	96.12	96.54
3632	NYSE	MLM	Fri, Jul 25, 2008	104.01	104.47	99.16	100.37
3631	NYSE	MLM	Thu, Jul 24, 2008	105.82	107.21	103.03	103.57
3630	NYSE	MLM	Wed, Jul 23, 2008	104.55	108.08	103.24	106.64
3629	NYSE	MLM	Tue, Jul 22, 2008	99.95	105.38	99.73	104.48
3628	NYSE	MLM	Mon, Jul 21, 2008	102.29	108.54	100.13	100.40
3627	NYSE	MLM	Fri, Jul 18, 2008	108.03	110.64	101.55	102.54
3626	NYSE	MLM	Thu, Jul 17, 2008	102.72	110.76	98.04	108.10
3625	NYSE	MLM	Wed, Jul 16, 2008	96.08	102.04	92.90	100.78
3624	NYSE	MLM	Tue, Jul 15, 2008	92.62	98.56	90.05	95.40
3623	NYSE	MLM	Mon, Jul 14, 2008	92.23	95.79	91.97	93.28
3622	NYSE	MLM	Fri, Jul 11, 2008	94.65	95.13	90.38	91.75
3621	NYSE	MLM	Thu, Jul 10, 2008	96.17	97.34	92.39	95.21
3620	NYSE	MLM	Wed, Jul 9, 2008	94.25	97.50	94.00	96.46
3619	NYSE	MLM	Tue, Jul 8, 2008	92.49	94.00	90.37	93.63
3618	NYSE	MLM	Mon, Jul 7, 2008	97.97	97.97	91.62	92.39
3617	NYSE	MLM	Thu, Jul 3, 2008	95.35	97.57	94.90	95.80
3616	NYSE	MLM	Wed, Jul 2, 2008	98.10	98.48	94.60	94.92
3615	NYSE	MLM	Tue, Jul 1, 2008	102.27	102.27	97.00	98.76
3614	NYSE	MLM	Mon, Jun 30, 2008	105.48	106.27	102.16	103.59
3613	NYSE	MLM	Fri, Jun 27, 2008	105.00	106.95	104.50	105.90
3612	NYSE	MLM	Thu, Jun 26, 2008	103.23	105.89	103.23	105.00
3611	NYSE	MLM	Wed, Jun 25, 2008	105.64	106.39	104.67	105.01
3610	NYSE	MLM	Tue, Jun 24, 2008	103.60	107.18	103.06	105.49
3609	NYSE	MLM	Mon, Jun 23, 2008	105.92	106.03	103.50	103.91
3608	NYSE	MLM	Fri, Jun 20, 2008	108.81	109.10	105.54	105.64
3607	NYSE	MLM	Thu, Jun 19, 2008	111.15	111.55	109.24	109.66
3606	NYSE	MLM	Wed, Jun 18, 2008	111.45	112.15	110.01	111.29
3605	NYSE	MLM	Tue, Jun 17, 2008	114.10	114.18	109.77	111.79
3604	NYSE	MLM	Mon, Jun 16, 2008	112.87	113.59	111.33	113.45
3603	NYSE	MLM	Fri, Jun 13, 2008	112.55	113.86	112.30	113.44
3602	NYSE	MLM	Thu, Jun 12, 2008	113.03	114.45	111.04	111.52
3601	NYSE	MLM	Wed, Jun 11, 2008	114.90	115.40	111.59	112.05
3600	NYSE	MLM	Tue, Jun 10, 2008	112.45	115.35	111.87	114.72
3599	NYSE	MLM	Mon, Jun 9, 2008	113.42	115.07	112.98	113.61
3598	NYSE	MLM	Fri, Jun 6, 2008	114.31	115.54	112.17	112.85
3597	NYSE	MLM	Thu, Jun 5, 2008	114.73	117.58	113.81	115.33
3596	NYSE	MLM	Wed, Jun 4, 2008	115.86	117.51	114.50	114.92
3595	NYSE	MLM	Tue, Jun 3, 2008	116.43	118.10	114.95	116.50
3594	NYSE	MLM	Mon, Jun 2, 2008	116.25	118.41	115.43	115.97
3593	NYSE	MLM	Fri, May 30, 2008	117.04	117.34	115.25	116.69
3592	NYSE	MLM	Thu, May 29, 2008	117.75	118.61	116.32	117.39
3591	NYSE	MLM	Wed, May 28, 2008	118.24	118.91	115.96	117.77
3590	NYSE	MLM	Tue, May 27, 2008	116.58	118.26	115.64	118.15
3589	NYSE	MLM	Fri, May 23, 2008	117.18	117.86	114.88	116.05
3588	NYSE	MLM	Thu, May 22, 2008	120.31	120.55	117.25	117.79
3587	NYSE	MLM	Wed, May 21, 2008	122.98	123.48	120.13	120.35
3586	NYSE	MLM	Tue, May 20, 2008	121.23	122.19	119.25	122.09
3585	NYSE	MLM	Mon, May 19, 2008	120.94	125.19	119.75	121.91
3584	NYSE	MLM	Fri, May 16, 2008	120.48	121.94	118.57	119.97
3583	NYSE	MLM	Thu, May 15, 2008	116.97	121.19	116.31	119.06
3582	NYSE	MLM	Wed, May 14, 2008	116.10	117.80	115.44	116.25
3581	NYSE	MLM	Tue, May 13, 2008	113.92	116.55	112.54	115.62
3580	NYSE	MLM	Mon, May 12, 2008	109.09	114.02	108.67	114.00
3579	NYSE	MLM	Fri, May 9, 2008	108.10	109.31	107.72	109.06
3578	NYSE	MLM	Thu, May 8, 2008	108.73	109.52	108.00	108.94
3577	NYSE	MLM	Wed, May 7, 2008	108.00	112.75	108.00	108.10
3576	NYSE	MLM	Tue, May 6, 2008	109.42	114.45	108.13	112.00
3575	NYSE	MLM	Mon, May 5, 2008	111.57	112.98	110.39	111.96
3574	NYSE	MLM	Fri, May 2, 2008	112.49	113.87	111.08	112.00
3573	NYSE	MLM	Thu, May 1, 2008	109.42	111.68	108.53	111.32
3572	NYSE	MLM	Wed, Apr 30, 2008	109.61	112.62	109.38	109.38
3571	NYSE	MLM	Tue, Apr 29, 2008	109.90	110.82	108.21	109.16
3570	NYSE	MLM	Mon, Apr 28, 2008	107.02	112.12	104.67	110.42
3569	NYSE	MLM	Fri, Apr 25, 2008	108.00	108.03	104.51	107.02
3568	NYSE	MLM	Thu, Apr 24, 2008	106.39	107.14	102.87	106.30
3567	NYSE	MLM	Wed, Apr 23, 2008	110.80	110.98	105.44	106.08
3566	NYSE	MLM	Tue, Apr 22, 2008	112.45	112.80	109.28	110.30
3565	NYSE	MLM	Mon, Apr 21, 2008	113.55	115.09	111.29	112.88
3564	NYSE	MLM	Fri, Apr 18, 2008	113.99	115.46	113.71	114.21
3563	NYSE	MLM	Thu, Apr 17, 2008	110.65	113.09	109.61	112.31
3562	NYSE	MLM	Wed, Apr 16, 2008	109.20	111.53	108.77	110.86
3561	NYSE	MLM	Tue, Apr 15, 2008	106.50	109.09	105.67	108.01
3560	NYSE	MLM	Mon, Apr 14, 2008	104.84	105.78	103.19	105.18
3559	NYSE	MLM	Fri, Apr 11, 2008	105.61	107.12	104.71	105.79
3558	NYSE	MLM	Thu, Apr 10, 2008	105.95	106.82	104.37	106.51
3557	NYSE	MLM	Wed, Apr 9, 2008	108.20	109.13	105.78	106.15
3556	NYSE	MLM	Tue, Apr 8, 2008	108.72	109.38	106.84	107.87
3555	NYSE	MLM	Mon, Apr 7, 2008	108.98	111.70	107.10	109.72
3554	NYSE	MLM	Fri, Apr 4, 2008	108.59	109.21	107.03	108.14
3553	NYSE	MLM	Thu, Apr 3, 2008	108.66	109.40	106.96	108.35
3552	NYSE	MLM	Wed, Apr 2, 2008	112.92	112.92	109.08	109.60
3551	NYSE	MLM	Tue, Apr 1, 2008	105.67	112.43	105.67	112.13
3550	NYSE	MLM	Mon, Mar 31, 2008	106.00	107.16	105.00	106.17
3549	NYSE	MLM	Fri, Mar 28, 2008	108.32	109.49	105.85	106.34
3548	NYSE	MLM	Thu, Mar 27, 2008	109.76	111.36	107.19	107.88
3547	NYSE	MLM	Wed, Mar 26, 2008	110.70	110.70	107.79	108.57
3546	NYSE	MLM	Tue, Mar 25, 2008	112.84	113.22	110.35	110.95
3545	NYSE	MLM	Mon, Mar 24, 2008	108.82	114.79	108.59	112.58
3544	NYSE	MLM	Thu, Mar 20, 2008	107.79	109.68	106.23	108.68
3543	NYSE	MLM	Wed, Mar 19, 2008	110.16	112.95	106.20	107.90
3542	NYSE	MLM	Tue, Mar 18, 2008	109.83	110.49	106.47	109.83
3541	NYSE	MLM	Mon, Mar 17, 2008	103.70	107.54	100.47	106.14
3540	NYSE	MLM	Fri, Mar 14, 2008	109.93	112.30	101.78	106.17
3539	NYSE	MLM	Thu, Mar 13, 2008	103.19	110.01	99.01	108.81
3538	NYSE	MLM	Wed, Mar 12, 2008	99.51	106.44	97.56	104.26
3537	NYSE	MLM	Tue, Mar 11, 2008	100.65	100.65	95.02	99.64
3536	NYSE	MLM	Mon, Mar 10, 2008	99.23	99.65	95.42	95.67
3535	NYSE	MLM	Fri, Mar 7, 2008	98.06	101.88	98.06	99.28
3534	NYSE	MLM	Thu, Mar 6, 2008	102.41	103.35	98.93	99.05
3533	NYSE	MLM	Wed, Mar 5, 2008	103.00	104.80	101.12	103.17
3532	NYSE	MLM	Tue, Mar 4, 2008	103.69	105.10	101.86	102.76
3531	NYSE	MLM	Mon, Mar 3, 2008	107.40	107.79	103.51	104.49
3530	NYSE	MLM	Fri, Feb 29, 2008	109.36	110.14	106.77	107.60
3529	NYSE	MLM	Thu, Feb 28, 2008	111.94	112.54	110.23	110.74
3528	NYSE	MLM	Wed, Feb 27, 2008	113.79	115.84	110.39	112.31
3527	NYSE	MLM	Tue, Feb 26, 2008	111.15	115.54	110.29	114.67
3526	NYSE	MLM	Mon, Feb 25, 2008	109.35	111.70	107.70	111.32
3525	NYSE	MLM	Fri, Feb 22, 2008	109.41	109.70	106.63	109.22
3524	NYSE	MLM	Thu, Feb 21, 2008	110.02	110.87	108.00	108.88
3523	NYSE	MLM	Wed, Feb 20, 2008	107.00	109.77	106.01	109.59
3522	NYSE	MLM	Tue, Feb 19, 2008	108.44	109.42	106.69	107.64
3521	NYSE	MLM	Fri, Feb 15, 2008	106.01	107.83	105.44	107.02
3520	NYSE	MLM	Thu, Feb 14, 2008	107.68	107.94	105.83	106.75
3519	NYSE	MLM	Wed, Feb 13, 2008	106.31	108.63	105.44	108.43
3518	NYSE	MLM	Tue, Feb 12, 2008	107.70	108.28	104.33	105.65
3517	NYSE	MLM	Mon, Feb 11, 2008	105.71	107.40	104.08	106.87
3516	NYSE	MLM	Fri, Feb 8, 2008	106.09	107.82	105.08	106.15
3515	NYSE	MLM	Thu, Feb 7, 2008	106.50	108.32	105.17	106.38
3514	NYSE	MLM	Wed, Feb 6, 2008	106.01	110.93	105.24	106.17
3513	NYSE	MLM	Tue, Feb 5, 2008	106.78	113.00	104.06	106.02
3512	NYSE	MLM	Mon, Feb 4, 2008	120.91	121.41	116.96	118.12
3511	NYSE	MLM	Fri, Feb 1, 2008	120.83	123.00	116.98	119.78
3510	NYSE	MLM	Thu, Jan 31, 2008	109.50	125.30	107.95	122.81
3509	NYSE	MLM	Wed, Jan 30, 2008	114.70	116.40	111.32	111.54
3508	NYSE	MLM	Tue, Jan 29, 2008	113.14	117.42	109.52	114.80
3507	NYSE	MLM	Mon, Jan 28, 2008	109.19	111.76	107.48	111.45
3506	NYSE	MLM	Fri, Jan 25, 2008	112.28	113.90	108.92	109.41
3505	NYSE	MLM	Thu, Jan 24, 2008	110.78	116.06	108.21	110.77
3504	NYSE	MLM	Wed, Jan 23, 2008	105.03	110.43	101.05	110.19
3503	NYSE	MLM	Tue, Jan 22, 2008	100.42	108.49	99.00	108.15
3502	NYSE	MLM	Fri, Jan 18, 2008	104.91	107.18	102.17	104.42
3501	NYSE	MLM	Thu, Jan 17, 2008	108.75	110.31	103.97	104.31
3500	NYSE	MLM	Wed, Jan 16, 2008	108.29	109.69	105.55	107.43
3499	NYSE	MLM	Tue, Jan 15, 2008	109.72	110.76	106.04	108.47
3498	NYSE	MLM	Mon, Jan 14, 2008	114.63	114.64	109.78	111.13
3497	NYSE	MLM	Fri, Jan 11, 2008	112.52	115.42	109.44	114.00
3496	NYSE	MLM	Thu, Jan 10, 2008	112.95	115.75	110.50	113.68
3495	NYSE	MLM	Wed, Jan 9, 2008	110.00	114.08	106.77	113.33
3494	NYSE	MLM	Tue, Jan 8, 2008	115.00	116.00	109.57	110.00
3493	NYSE	MLM	Mon, Jan 7, 2008	120.33	121.07	114.58	115.25
3492	NYSE	MLM	Fri, Jan 4, 2008	123.04	123.29	118.68	119.37
3491	NYSE	MLM	Thu, Jan 3, 2008	127.56	127.56	124.10	124.46
3490	NYSE	MLM	Wed, Jan 2, 2008	132.54	132.54	125.83	127.14
3489	NYSE	MLM	Mon, Dec 31, 2007	132.72	134.33	132.26	132.60
3488	NYSE	MLM	Fri, Dec 28, 2007	131.86	134.68	131.33	133.12
3487	NYSE	MLM	Thu, Dec 27, 2007	134.08	134.49	131.24	131.86
3486	NYSE	MLM	Wed, Dec 26, 2007	134.78	135.83	133.43	135.12
3485	NYSE	MLM	Mon, Dec 24, 2007	132.56	136.57	132.56	135.30
3484	NYSE	MLM	Fri, Dec 21, 2007	133.08	134.78	131.57	132.63
3483	NYSE	MLM	Thu, Dec 20, 2007	130.91	132.15	129.45	131.67
3482	NYSE	MLM	Wed, Dec 19, 2007	131.39	132.70	129.26	130.31
3481	NYSE	MLM	Tue, Dec 18, 2007	129.62	133.22	128.37	132.22
3480	NYSE	MLM	Mon, Dec 17, 2007	129.54	130.30	128.29	128.59
3479	NYSE	MLM	Fri, Dec 14, 2007	132.99	132.99	130.00	130.14
3478	NYSE	MLM	Thu, Dec 13, 2007	133.72	134.30	131.46	134.07
3477	NYSE	MLM	Wed, Dec 12, 2007	137.70	138.00	133.03	134.60
3476	NYSE	MLM	Tue, Dec 11, 2007	139.82	142.71	132.86	133.83
3475	NYSE	MLM	Mon, Dec 10, 2007	133.42	140.00	132.61	139.20
3474	NYSE	MLM	Fri, Dec 7, 2007	134.77	135.86	133.02	133.75
3473	NYSE	MLM	Thu, Dec 6, 2007	132.66	135.92	132.06	135.42
3472	NYSE	MLM	Wed, Dec 5, 2007	131.96	134.14	131.83	132.21
3471	NYSE	MLM	Tue, Dec 4, 2007	133.12	134.78	130.23	130.57
3470	NYSE	MLM	Mon, Dec 3, 2007	134.71	135.67	133.46	134.01
3469	NYSE	MLM	Fri, Nov 30, 2007	132.30	138.60	131.00	134.55
3468	NYSE	MLM	Thu, Nov 29, 2007	129.02	131.21	127.09	129.86
3467	NYSE	MLM	Wed, Nov 28, 2007	121.58	130.50	121.26	129.78
3466	NYSE	MLM	Tue, Nov 27, 2007	122.48	123.87	118.88	120.90
3465	NYSE	MLM	Mon, Nov 26, 2007	121.62	125.99	121.01	122.16
3464	NYSE	MLM	Fri, Nov 23, 2007	120.69	123.97	119.29	121.91
3463	NYSE	MLM	Wed, Nov 21, 2007	117.60	120.85	115.70	120.20
3462	NYSE	MLM	Tue, Nov 20, 2007	116.27	119.58	116.00	118.64
3461	NYSE	MLM	Mon, Nov 19, 2007	120.77	120.77	114.40	116.45
3460	NYSE	MLM	Fri, Nov 16, 2007	120.35	123.70	118.09	120.78
3459	NYSE	MLM	Thu, Nov 15, 2007	121.94	123.59	119.36	120.00
3458	NYSE	MLM	Wed, Nov 14, 2007	123.79	126.28	122.43	122.80
3457	NYSE	MLM	Tue, Nov 13, 2007	119.73	123.20	119.73	122.89
3456	NYSE	MLM	Mon, Nov 12, 2007	120.50	123.76	118.53	118.75
3455	NYSE	MLM	Fri, Nov 9, 2007	121.67	122.78	119.99	121.02
3454	NYSE	MLM	Thu, Nov 8, 2007	121.61	123.35	119.73	123.32
3453	NYSE	MLM	Wed, Nov 7, 2007	123.68	124.85	120.16	120.56
3452	NYSE	MLM	Tue, Nov 6, 2007	121.83	126.31	121.16	125.92
3451	NYSE	MLM	Mon, Nov 5, 2007	123.70	123.93	119.98	121.50
3450	NYSE	MLM	Fri, Nov 2, 2007	125.17	125.17	120.30	124.41
3449	NYSE	MLM	Thu, Nov 1, 2007	127.68	128.01	123.34	124.11
3448	NYSE	MLM	Wed, Oct 31, 2007	128.15	130.86	126.63	129.35
3447	NYSE	MLM	Tue, Oct 30, 2007	118.52	130.92	118.52	129.84
3446	NYSE	MLM	Mon, Oct 29, 2007	125.06	126.71	122.55	123.39
3445	NYSE	MLM	Fri, Oct 26, 2007	126.08	126.68	123.69	124.82
3444	NYSE	MLM	Thu, Oct 25, 2007	125.67	126.90	122.37	124.25
3443	NYSE	MLM	Wed, Oct 24, 2007	124.82	126.77	124.00	125.75
3442	NYSE	MLM	Tue, Oct 23, 2007	127.57	128.64	124.50	126.53
3441	NYSE	MLM	Mon, Oct 22, 2007	123.62	127.25	121.80	126.66
3440	NYSE	MLM	Fri, Oct 19, 2007	127.97	128.00	123.65	125.19
3439	NYSE	MLM	Thu, Oct 18, 2007	128.00	128.66	126.12	127.97
3438	NYSE	MLM	Wed, Oct 17, 2007	132.65	132.65	127.38	128.59
3437	NYSE	MLM	Tue, Oct 16, 2007	134.00	136.51	131.47	131.64
3436	NYSE	MLM	Mon, Oct 15, 2007	139.33	140.56	136.50	137.37
3435	NYSE	MLM	Fri, Oct 12, 2007	135.70	140.22	134.12	139.33
3434	NYSE	MLM	Thu, Oct 11, 2007	137.46	138.34	134.13	135.80
3433	NYSE	MLM	Wed, Oct 10, 2007	137.76	138.34	134.20	136.56
3432	NYSE	MLM	Tue, Oct 9, 2007	141.69	141.73	137.06	138.26
3431	NYSE	MLM	Mon, Oct 8, 2007	142.08	143.29	140.80	141.50
3430	NYSE	MLM	Fri, Oct 5, 2007	141.61	144.00	140.85	142.61
3429	NYSE	MLM	Thu, Oct 4, 2007	142.30	143.22	137.95	141.18
3428	NYSE	MLM	Wed, Oct 3, 2007	140.44	144.28	139.14	141.50
3427	NYSE	MLM	Tue, Oct 2, 2007	137.25	141.33	136.92	141.31
3426	NYSE	MLM	Mon, Oct 1, 2007	134.10	138.32	133.63	137.47
3425	NYSE	MLM	Fri, Sep 28, 2007	135.09	136.00	131.44	133.55
3424	NYSE	MLM	Thu, Sep 27, 2007	126.72	135.97	126.44	134.66
3423	NYSE	MLM	Wed, Sep 26, 2007	130.72	130.72	125.50	126.99
3422	NYSE	MLM	Tue, Sep 25, 2007	132.04	132.19	129.52	130.58
3421	NYSE	MLM	Mon, Sep 24, 2007	133.64	134.23	132.00	133.16
3420	NYSE	MLM	Fri, Sep 21, 2007	134.16	134.84	132.76	134.10
3419	NYSE	MLM	Thu, Sep 20, 2007	135.05	135.13	131.91	132.88
3418	NYSE	MLM	Wed, Sep 19, 2007	135.48	137.65	133.89	135.21
3417	NYSE	MLM	Tue, Sep 18, 2007	132.75	134.84	129.54	134.26
3416	NYSE	MLM	Mon, Sep 17, 2007	134.50	134.88	130.50	131.81
3415	NYSE	MLM	Fri, Sep 14, 2007	131.65	135.87	130.89	135.20
3414	NYSE	MLM	Thu, Sep 13, 2007	133.33	133.57	131.50	132.57
3413	NYSE	MLM	Wed, Sep 12, 2007	131.00	132.95	130.28	131.99
3412	NYSE	MLM	Tue, Sep 11, 2007	128.50	131.35	128.38	131.35
3411	NYSE	MLM	Mon, Sep 10, 2007	131.45	132.60	125.16	127.60
3410	NYSE	MLM	Fri, Sep 7, 2007	131.30	131.56	127.44	130.57
3409	NYSE	MLM	Thu, Sep 6, 2007	133.16	133.20	131.01	133.20
3408	NYSE	MLM	Wed, Sep 5, 2007	134.00	134.62	131.09	132.18
3407	NYSE	MLM	Tue, Sep 4, 2007	135.00	135.43	133.24	134.72
3406	NYSE	MLM	Fri, Aug 31, 2007	135.00	136.90	133.20	135.00
3405	NYSE	MLM	Thu, Aug 30, 2007	130.98	133.75	130.61	131.85
3404	NYSE	MLM	Wed, Aug 29, 2007	129.90	132.09	128.25	131.74
3403	NYSE	MLM	Tue, Aug 28, 2007	131.00	131.68	128.01	128.85
3402	NYSE	MLM	Mon, Aug 27, 2007	134.34	135.00	131.00	131.00
3401	NYSE	MLM	Fri, Aug 24, 2007	131.19	134.85	130.74	134.34
3400	NYSE	MLM	Thu, Aug 23, 2007	134.15	134.15	129.44	131.18
3399	NYSE	MLM	Wed, Aug 22, 2007	127.11	134.59	127.11	132.33
3398	NYSE	MLM	Tue, Aug 21, 2007	125.75	127.17	123.81	126.56
3397	NYSE	MLM	Mon, Aug 20, 2007	124.81	128.01	123.78	126.80
3396	NYSE	MLM	Fri, Aug 17, 2007	128.61	134.76	122.52	125.42
3395	NYSE	MLM	Thu, Aug 16, 2007	125.50	125.50	116.52	124.62
3394	NYSE	MLM	Wed, Aug 15, 2007	126.72	129.78	124.83	125.57
3393	NYSE	MLM	Tue, Aug 14, 2007	132.84	132.84	126.20	127.00
3392	NYSE	MLM	Mon, Aug 13, 2007	136.63	139.30	130.14	131.32
3391	NYSE	MLM	Fri, Aug 10, 2007	128.30	135.37	126.01	133.23
3390	NYSE	MLM	Thu, Aug 9, 2007	130.25	137.98	127.09	130.87
3389	NYSE	MLM	Wed, Aug 8, 2007	128.55	138.48	128.55	133.59
3388	NYSE	MLM	Tue, Aug 7, 2007	126.00	135.64	124.36	127.50
3387	NYSE	MLM	Mon, Aug 6, 2007	129.49	130.47	125.98	130.20
3386	NYSE	MLM	Fri, Aug 3, 2007	131.99	132.00	127.45	127.77
3385	NYSE	MLM	Thu, Aug 2, 2007	135.80	137.61	131.60	132.37
3384	NYSE	MLM	Wed, Aug 1, 2007	137.00	138.79	131.99	135.61
3383	NYSE	MLM	Tue, Jul 31, 2007	139.40	143.00	137.00	137.00
3382	NYSE	MLM	Mon, Jul 30, 2007	136.99	139.66	135.55	138.18
3381	NYSE	MLM	Fri, Jul 27, 2007	137.18	139.53	135.10	137.10
3380	NYSE	MLM	Thu, Jul 26, 2007	139.09	141.32	135.14	137.94
3379	NYSE	MLM	Wed, Jul 25, 2007	144.50	145.68	139.16	142.20
3378	NYSE	MLM	Tue, Jul 24, 2007	144.67	146.22	143.64	144.20
3377	NYSE	MLM	Mon, Jul 23, 2007	148.57	148.96	145.11	146.53
3376	NYSE	MLM	Fri, Jul 20, 2007	152.43	152.45	145.27	147.64
3375	NYSE	MLM	Thu, Jul 19, 2007	156.08	157.73	151.43	152.69
3374	NYSE	MLM	Wed, Jul 18, 2007	159.00	161.05	157.62	159.00
3373	NYSE	MLM	Tue, Jul 17, 2007	161.18	161.98	159.62	160.01
3372	NYSE	MLM	Mon, Jul 16, 2007	163.31	164.59	159.93	160.36
3371	NYSE	MLM	Fri, Jul 13, 2007	160.02	163.98	159.41	163.50
3370	NYSE	MLM	Thu, Jul 12, 2007	158.51	161.99	157.35	160.62
3369	NYSE	MLM	Wed, Jul 11, 2007	154.43	156.78	153.60	156.78
3368	NYSE	MLM	Tue, Jul 10, 2007	159.92	159.93	153.98	154.13
3367	NYSE	MLM	Mon, Jul 9, 2007	162.48	163.25	159.85	160.58
3366	NYSE	MLM	Fri, Jul 6, 2007	162.92	164.31	160.59	161.83
3365	NYSE	MLM	Thu, Jul 5, 2007	162.90	164.45	161.66	163.24
3364	NYSE	MLM	Tue, Jul 3, 2007	164.80	165.45	162.00	162.26
3363	NYSE	MLM	Mon, Jul 2, 2007	162.09	165.97	161.34	164.80
3362	NYSE	MLM	Fri, Jun 29, 2007	162.03	163.22	160.82	162.02
3361	NYSE	MLM	Thu, Jun 28, 2007	159.98	162.42	159.98	161.31
3360	NYSE	MLM	Wed, Jun 27, 2007	160.79	161.13	156.55	160.67
3359	NYSE	MLM	Tue, Jun 26, 2007	164.52	165.98	161.27	161.68
3358	NYSE	MLM	Mon, Jun 25, 2007	167.07	169.33	163.62	164.43
3357	NYSE	MLM	Fri, Jun 22, 2007	168.78	170.25	166.02	167.06
3356	NYSE	MLM	Thu, Jun 21, 2007	166.50	169.55	165.96	168.77
3355	NYSE	MLM	Wed, Jun 20, 2007	168.31	170.00	166.85	166.85
3354	NYSE	MLM	Tue, Jun 19, 2007	168.15	169.74	165.14	168.06
3353	NYSE	MLM	Mon, Jun 18, 2007	166.17	169.48	165.11	167.55
3352	NYSE	MLM	Fri, Jun 15, 2007	162.75	165.63	162.75	165.10
3351	NYSE	MLM	Thu, Jun 14, 2007	159.79	163.22	159.79	161.85
3350	NYSE	MLM	Wed, Jun 13, 2007	158.24	162.67	158.10	161.26
3349	NYSE	MLM	Tue, Jun 12, 2007	158.33	159.41	155.41	157.18
3348	NYSE	MLM	Mon, Jun 11, 2007	156.97	159.87	155.38	158.73
3347	NYSE	MLM	Fri, Jun 8, 2007	153.17	157.33	152.44	157.05
3346	NYSE	MLM	Thu, Jun 7, 2007	155.37	156.32	151.49	153.17
3345	NYSE	MLM	Wed, Jun 6, 2007	158.73	159.15	155.60	155.89
3344	NYSE	MLM	Tue, Jun 5, 2007	158.09	160.15	156.56	159.93
3343	NYSE	MLM	Mon, Jun 4, 2007	158.12	158.48	155.35	158.01
3342	NYSE	MLM	Fri, Jun 1, 2007	157.13	159.36	156.32	158.28
3341	NYSE	MLM	Thu, May 31, 2007	156.57	157.98	154.10	155.44
3340	NYSE	MLM	Wed, May 30, 2007	152.16	156.06	151.70	155.98
3339	NYSE	MLM	Tue, May 29, 2007	151.42	153.77	150.87	152.63
3338	NYSE	MLM	Fri, May 25, 2007	149.49	151.44	148.87	150.81
3337	NYSE	MLM	Thu, May 24, 2007	149.27	152.90	148.05	148.37
3336	NYSE	MLM	Wed, May 23, 2007	152.27	154.49	149.55	149.88
3335	NYSE	MLM	Tue, May 22, 2007	146.39	152.10	146.03	151.92
3334	NYSE	MLM	Mon, May 21, 2007	143.24	146.24	143.24	145.77
3333	NYSE	MLM	Fri, May 18, 2007	143.03	144.12	142.48	143.36
3332	NYSE	MLM	Thu, May 17, 2007	141.36	143.78	139.74	142.36
3331	NYSE	MLM	Wed, May 16, 2007	141.11	142.59	139.18	141.58
3330	NYSE	MLM	Tue, May 15, 2007	142.26	144.19	139.35	140.02
3329	NYSE	MLM	Mon, May 14, 2007	142.59	143.34	141.03	142.04
3328	NYSE	MLM	Fri, May 11, 2007	143.57	144.40	141.00	142.57
3327	NYSE	MLM	Thu, May 10, 2007	147.39	147.96	142.51	142.84
3326	NYSE	MLM	Wed, May 9, 2007	148.93	148.93	147.21	147.98
3325	NYSE	MLM	Tue, May 8, 2007	146.26	149.80	143.82	148.20
3324	NYSE	MLM	Mon, May 7, 2007	150.48	150.59	149.10	150.11
3323	NYSE	MLM	Fri, May 4, 2007	151.73	152.17	149.14	149.32
3322	NYSE	MLM	Thu, May 3, 2007	144.72	154.51	144.34	150.91
3321	NYSE	MLM	Wed, May 2, 2007	142.67	145.78	142.67	144.45
3320	NYSE	MLM	Tue, May 1, 2007	144.57	144.58	140.50	142.49
3319	NYSE	MLM	Mon, Apr 30, 2007	146.60	151.47	145.73	145.82
3318	NYSE	MLM	Fri, Apr 27, 2007	144.89	147.75	144.61	146.59
3317	NYSE	MLM	Thu, Apr 26, 2007	143.35	145.64	143.09	145.11
3316	NYSE	MLM	Wed, Apr 25, 2007	142.72	143.81	141.00	143.43
3315	NYSE	MLM	Tue, Apr 24, 2007	141.75	142.29	139.50	141.88
3314	NYSE	MLM	Mon, Apr 23, 2007	137.73	142.43	137.73	141.22
3313	NYSE	MLM	Fri, Apr 20, 2007	138.00	139.96	136.25	138.20
3312	NYSE	MLM	Thu, Apr 19, 2007	132.93	133.24	131.64	133.09
3311	NYSE	MLM	Wed, Apr 18, 2007	133.75	134.04	131.87	132.92
3310	NYSE	MLM	Tue, Apr 17, 2007	135.38	135.83	133.37	134.18
3309	NYSE	MLM	Mon, Apr 16, 2007	135.50	136.34	134.09	135.04
3308	NYSE	MLM	Fri, Apr 13, 2007	136.32	137.11	134.56	135.31
3307	NYSE	MLM	Thu, Apr 12, 2007	135.95	137.32	135.42	136.31
3306	NYSE	MLM	Wed, Apr 11, 2007	137.58	137.70	135.57	136.49
3305	NYSE	MLM	Tue, Apr 10, 2007	138.68	140.61	137.31	137.58
3304	NYSE	MLM	Mon, Apr 9, 2007	138.52	140.00	138.51	138.68
3303	NYSE	MLM	Thu, Apr 5, 2007	137.99	138.76	137.79	138.23
3302	NYSE	MLM	Wed, Apr 4, 2007	137.73	138.87	136.91	137.87
3301	NYSE	MLM	Tue, Apr 3, 2007	136.75	138.40	136.49	137.49
3300	NYSE	MLM	Mon, Apr 2, 2007	135.26	136.81	135.26	135.75
3299	NYSE	MLM	Fri, Mar 30, 2007	136.61	136.61	134.50	135.20
3298	NYSE	MLM	Thu, Mar 29, 2007	135.40	137.27	134.50	136.14
3297	NYSE	MLM	Wed, Mar 28, 2007	134.20	135.51	133.24	134.87
3296	NYSE	MLM	Tue, Mar 27, 2007	135.01	135.62	133.69	134.88
3295	NYSE	MLM	Mon, Mar 26, 2007	133.82	135.12	132.53	135.01
3294	NYSE	MLM	Fri, Mar 23, 2007	134.90	135.00	133.50	133.82
3293	NYSE	MLM	Thu, Mar 22, 2007	134.22	134.92	132.81	134.79
3292	NYSE	MLM	Wed, Mar 21, 2007	129.48	134.42	128.60	133.93
3291	NYSE	MLM	Tue, Mar 20, 2007	126.96	129.63	126.46	129.48
3290	NYSE	MLM	Mon, Mar 19, 2007	126.60	127.35	126.30	126.88
3289	NYSE	MLM	Fri, Mar 16, 2007	127.25	128.35	125.02	125.61
3288	NYSE	MLM	Thu, Mar 15, 2007	125.16	127.77	125.16	126.97
3287	NYSE	MLM	Wed, Mar 14, 2007	123.70	125.65	122.35	125.51
3286	NYSE	MLM	Tue, Mar 13, 2007	127.44	127.44	123.01	123.15
3285	NYSE	MLM	Mon, Mar 12, 2007	128.57	129.00	126.92	127.68
3284	NYSE	MLM	Fri, Mar 9, 2007	129.74	129.74	127.17	129.09
3283	NYSE	MLM	Thu, Mar 8, 2007	126.65	129.40	126.32	128.40
3282	NYSE	MLM	Wed, Mar 7, 2007	122.17	127.53	121.58	125.34
3281	NYSE	MLM	Tue, Mar 6, 2007	123.00	125.03	122.29	122.68
3280	NYSE	MLM	Mon, Mar 5, 2007	122.30	124.34	121.36	121.56
3279	NYSE	MLM	Fri, Mar 2, 2007	124.57	126.22	124.00	124.79
3278	NYSE	MLM	Thu, Mar 1, 2007	122.24	126.61	118.85	125.42
3277	NYSE	MLM	Wed, Feb 28, 2007	126.40	126.43	123.09	125.32
3276	NYSE	MLM	Tue, Feb 27, 2007	128.00	128.50	123.70	125.55
3275	NYSE	MLM	Mon, Feb 26, 2007	132.00	132.95	131.47	132.07
3274	NYSE	MLM	Fri, Feb 23, 2007	132.40	132.41	131.41	131.82
3273	NYSE	MLM	Thu, Feb 22, 2007	133.05	134.30	131.89	132.40
3272	NYSE	MLM	Wed, Feb 21, 2007	129.51	133.23	128.18	132.93
3271	NYSE	MLM	Tue, Feb 20, 2007	130.90	133.02	129.23	129.60
3270	NYSE	MLM	Fri, Feb 16, 2007	126.78	126.99	124.50	126.40
3269	NYSE	MLM	Thu, Feb 15, 2007	128.16	128.34	126.25	126.68
3268	NYSE	MLM	Wed, Feb 14, 2007	125.37	128.94	123.51	128.16
3267	NYSE	MLM	Tue, Feb 13, 2007	121.00	125.50	121.00	124.59
3266	NYSE	MLM	Mon, Feb 12, 2007	122.42	122.49	118.31	120.31
3265	NYSE	MLM	Fri, Feb 9, 2007	123.85	127.22	121.04	122.42
3264	NYSE	MLM	Thu, Feb 8, 2007	116.50	124.80	114.62	123.85
3263	NYSE	MLM	Wed, Feb 7, 2007	118.81	119.00	117.81	118.25
3262	NYSE	MLM	Tue, Feb 6, 2007	118.28	118.94	118.03	118.56
3261	NYSE	MLM	Mon, Feb 5, 2007	117.73	119.52	117.39	118.34
3260	NYSE	MLM	Fri, Feb 2, 2007	118.10	118.88	117.25	117.72
3259	NYSE	MLM	Thu, Feb 1, 2007	116.65	117.63	116.50	117.56
3258	NYSE	MLM	Wed, Jan 31, 2007	114.00	115.76	113.86	115.42
3257	NYSE	MLM	Tue, Jan 30, 2007	113.89	114.20	113.17	114.20
3256	NYSE	MLM	Mon, Jan 29, 2007	112.92	113.41	112.73	113.40
3255	NYSE	MLM	Fri, Jan 26, 2007	112.17	112.95	111.42	112.92
3254	NYSE	MLM	Thu, Jan 25, 2007	113.40	113.64	111.72	111.92
3253	NYSE	MLM	Wed, Jan 24, 2007	113.00	113.46	111.75	113.39
3252	NYSE	MLM	Tue, Jan 23, 2007	110.28	113.39	110.28	112.95
3251	NYSE	MLM	Mon, Jan 22, 2007	110.81	111.17	110.04	110.35
3250	NYSE	MLM	Fri, Jan 19, 2007	110.60	111.87	110.25	110.90
3249	NYSE	MLM	Thu, Jan 18, 2007	112.30	112.63	110.25	110.65
3248	NYSE	MLM	Wed, Jan 17, 2007	112.09	113.07	111.41	112.15
3247	NYSE	MLM	Tue, Jan 16, 2007	108.38	112.33	107.24	112.09
3246	NYSE	MLM	Fri, Jan 12, 2007	106.42	108.45	105.80	108.23
3245	NYSE	MLM	Thu, Jan 11, 2007	101.80	106.85	101.78	106.42
3244	NYSE	MLM	Wed, Jan 10, 2007	100.00	100.93	99.00	100.83
3243	NYSE	MLM	Tue, Jan 9, 2007	99.93	100.59	99.41	100.24
3242	NYSE	MLM	Mon, Jan 8, 2007	100.71	100.72	99.57	99.93
3241	NYSE	MLM	Fri, Jan 5, 2007	101.20	102.37	98.91	100.82
3240	NYSE	MLM	Thu, Jan 4, 2007	103.33	103.33	102.34	102.79
3239	NYSE	MLM	Wed, Jan 3, 2007	104.75	105.90	102.42	103.33
3238	NYSE	MLM	Fri, Dec 29, 2006	104.66	105.02	103.84	103.91
3237	NYSE	MLM	Thu, Dec 28, 2006	105.71	106.28	104.08	104.66
3236	NYSE	MLM	Wed, Dec 27, 2006	102.80	105.89	102.79	105.71
3235	NYSE	MLM	Tue, Dec 26, 2006	102.02	102.98	101.82	102.60
3234	NYSE	MLM	Fri, Dec 22, 2006	103.20	103.30	101.89	102.02
3233	NYSE	MLM	Thu, Dec 21, 2006	104.21	104.31	102.65	103.07
3232	NYSE	MLM	Wed, Dec 20, 2006	102.76	104.70	102.57	104.20
3231	NYSE	MLM	Tue, Dec 19, 2006	101.72	103.30	100.64	103.01
3230	NYSE	MLM	Mon, Dec 18, 2006	100.51	102.25	100.50	101.82
3229	NYSE	MLM	Fri, Dec 15, 2006	100.89	101.55	99.73	100.52
3228	NYSE	MLM	Thu, Dec 14, 2006	100.67	101.50	100.10	100.75
3227	NYSE	MLM	Wed, Dec 13, 2006	100.70	101.65	100.22	100.71
3226	NYSE	MLM	Tue, Dec 12, 2006	100.89	101.92	98.40	99.39
3225	NYSE	MLM	Mon, Dec 11, 2006	101.42	102.48	100.55	100.75
3224	NYSE	MLM	Fri, Dec 8, 2006	102.52	103.23	101.24	101.41
3223	NYSE	MLM	Thu, Dec 7, 2006	103.02	103.26	101.56	102.52
3222	NYSE	MLM	Wed, Dec 6, 2006	102.51	103.99	102.34	103.12
3221	NYSE	MLM	Tue, Dec 5, 2006	100.80	102.85	100.30	102.50
3220	NYSE	MLM	Mon, Dec 4, 2006	99.06	100.62	98.64	100.44
3219	NYSE	MLM	Fri, Dec 1, 2006	99.00	99.67	98.00	99.03
3218	NYSE	MLM	Thu, Nov 30, 2006	97.45	99.80	97.28	99.31
3217	NYSE	MLM	Wed, Nov 29, 2006	94.76	97.38	94.53	97.30
3216	NYSE	MLM	Tue, Nov 28, 2006	94.31	94.52	93.26	94.51
3215	NYSE	MLM	Mon, Nov 27, 2006	96.21	96.22	94.00	94.38
3214	NYSE	MLM	Fri, Nov 24, 2006	95.57	96.34	94.91	96.25
3213	NYSE	MLM	Wed, Nov 22, 2006	94.91	95.90	94.49	95.90
3212	NYSE	MLM	Tue, Nov 21, 2006	93.57	95.10	93.50	94.91
3211	NYSE	MLM	Mon, Nov 20, 2006	94.10	94.14	91.94	93.57
3210	NYSE	MLM	Fri, Nov 17, 2006	96.07	96.12	94.51	94.96
3209	NYSE	MLM	Thu, Nov 16, 2006	97.30	98.00	95.80	96.15
3208	NYSE	MLM	Wed, Nov 15, 2006	96.61	97.30	96.22	97.23
3207	NYSE	MLM	Tue, Nov 14, 2006	95.30	96.92	94.34	96.60
3206	NYSE	MLM	Mon, Nov 13, 2006	94.26	95.16	93.51	95.10
3205	NYSE	MLM	Fri, Nov 10, 2006	94.80	94.86	92.84	94.51
3204	NYSE	MLM	Thu, Nov 9, 2006	92.80	96.43	91.10	94.70
3203	NYSE	MLM	Wed, Nov 8, 2006	90.30	93.09	89.25	92.39
3202	NYSE	MLM	Tue, Nov 7, 2006	90.19	91.50	90.00	90.40
3201	NYSE	MLM	Mon, Nov 6, 2006	89.09	90.34	88.22	90.18
3200	NYSE	MLM	Fri, Nov 3, 2006	88.82	89.31	87.90	88.45
3199	NYSE	MLM	Thu, Nov 2, 2006	87.81	88.80	86.89	88.04
3198	NYSE	MLM	Wed, Nov 1, 2006	89.40	91.15	87.39	87.81
3197	NYSE	MLM	Tue, Oct 31, 2006	88.20	89.10	87.14	88.00
3196	NYSE	MLM	Mon, Oct 30, 2006	89.50	89.90	88.25	88.49
3195	NYSE	MLM	Fri, Oct 27, 2006	91.40	93.85	89.90	90.09
3194	NYSE	MLM	Thu, Oct 26, 2006	90.00	90.10	87.75	89.88
3193	NYSE	MLM	Wed, Oct 25, 2006	89.01	89.68	88.09	89.45
3192	NYSE	MLM	Tue, Oct 24, 2006	86.60	89.01	86.60	89.01
3191	NYSE	MLM	Mon, Oct 23, 2006	88.91	88.91	86.92	87.17
3190	NYSE	MLM	Fri, Oct 20, 2006	84.50	89.80	84.50	89.57
3189	NYSE	MLM	Thu, Oct 19, 2006	91.29	92.50	91.08	92.26
3188	NYSE	MLM	Wed, Oct 18, 2006	91.00	92.00	89.97	91.01
3187	NYSE	MLM	Tue, Oct 17, 2006	91.00	91.00	89.39	90.00
3186	NYSE	MLM	Mon, Oct 16, 2006	90.96	91.40	90.64	91.00
3185	NYSE	MLM	Fri, Oct 13, 2006	90.75	91.11	89.81	91.01
3184	NYSE	MLM	Thu, Oct 12, 2006	89.60	91.85	89.60	90.96
3183	NYSE	MLM	Wed, Oct 11, 2006	88.25	89.11	88.13	89.00
3182	NYSE	MLM	Tue, Oct 10, 2006	86.97	89.70	86.97	88.78
3181	NYSE	MLM	Mon, Oct 9, 2006	86.60	87.46	85.27	86.97
3180	NYSE	MLM	Fri, Oct 6, 2006	87.31	87.75	85.61	86.80
3179	NYSE	MLM	Thu, Oct 5, 2006	85.33	87.48	85.33	87.31
3178	NYSE	MLM	Wed, Oct 4, 2006	84.51	86.04	84.06	85.33
3177	NYSE	MLM	Tue, Oct 3, 2006	85.19	85.20	83.82	85.00
3176	NYSE	MLM	Mon, Oct 2, 2006	84.62	86.66	83.61	85.19
3175	NYSE	MLM	Fri, Sep 29, 2006	85.49	86.22	84.19	84.62
3174	NYSE	MLM	Thu, Sep 28, 2006	84.00	86.65	83.76	85.49
3173	NYSE	MLM	Wed, Sep 27, 2006	81.30	83.69	81.29	83.15
3172	NYSE	MLM	Tue, Sep 26, 2006	77.95	82.20	77.66	81.12
3171	NYSE	MLM	Mon, Sep 25, 2006	78.45	78.59	76.46	77.32
3170	NYSE	MLM	Fri, Sep 22, 2006	77.02	78.59	76.66	78.45
3169	NYSE	MLM	Thu, Sep 21, 2006	79.00	79.62	76.99	77.17
3168	NYSE	MLM	Wed, Sep 20, 2006	79.75	80.45	78.01	78.42
3167	NYSE	MLM	Tue, Sep 19, 2006	80.95	80.95	78.61	78.99
3166	NYSE	MLM	Mon, Sep 18, 2006	82.00	82.01	79.86	80.88
3165	NYSE	MLM	Fri, Sep 15, 2006	82.42	83.45	81.49	81.50
3164	NYSE	MLM	Thu, Sep 14, 2006	80.72	83.39	80.14	82.06
3163	NYSE	MLM	Wed, Sep 13, 2006	77.43	82.58	77.43	81.31
3162	NYSE	MLM	Tue, Sep 12, 2006	77.02	78.95	75.87	77.44
3161	NYSE	MLM	Mon, Sep 11, 2006	78.28	78.40	76.91	77.02
3160	NYSE	MLM	Fri, Sep 8, 2006	79.60	80.24	78.72	79.35
3159	NYSE	MLM	Thu, Sep 7, 2006	80.75	81.26	79.01	79.22
3158	NYSE	MLM	Wed, Sep 6, 2006	83.47	83.95	81.29	81.42
3157	NYSE	MLM	Tue, Sep 5, 2006	85.06	85.43	84.10	84.24
3156	NYSE	MLM	Fri, Sep 1, 2006	83.00	85.55	82.30	85.06
3155	NYSE	MLM	Thu, Aug 31, 2006	82.74	83.14	81.61	82.36
3154	NYSE	MLM	Wed, Aug 30, 2006	82.51	82.79	81.78	82.23
3153	NYSE	MLM	Tue, Aug 29, 2006	83.25	83.65	81.70	82.54
3152	NYSE	MLM	Mon, Aug 28, 2006	82.31	83.70	82.31	83.24
3151	NYSE	MLM	Fri, Aug 25, 2006	82.60	83.00	81.72	82.60
3150	NYSE	MLM	Thu, Aug 24, 2006	82.50	83.75	82.00	82.59
3149	NYSE	MLM	Wed, Aug 23, 2006	82.76	83.22	81.28	82.35
3148	NYSE	MLM	Tue, Aug 22, 2006	81.75	83.48	81.70	82.80
3147	NYSE	MLM	Mon, Aug 21, 2006	82.67	82.68	81.04	81.85
3146	NYSE	MLM	Fri, Aug 18, 2006	79.85	82.98	79.57	82.69
3145	NYSE	MLM	Thu, Aug 17, 2006	80.41	81.15	79.34	79.50
3144	NYSE	MLM	Wed, Aug 16, 2006	79.70	80.94	79.10	80.86
3143	NYSE	MLM	Tue, Aug 15, 2006	78.50	79.78	78.00	79.42
3142	NYSE	MLM	Mon, Aug 14, 2006	77.30	77.70	76.68	77.13
3141	NYSE	MLM	Fri, Aug 11, 2006	76.88	77.14	76.24	76.39
3140	NYSE	MLM	Thu, Aug 10, 2006	77.45	77.97	76.67	77.09
3139	NYSE	MLM	Wed, Aug 9, 2006	81.34	81.80	78.28	78.29
3138	NYSE	MLM	Tue, Aug 8, 2006	83.24	83.45	80.82	81.21
3137	NYSE	MLM	Mon, Aug 7, 2006	84.26	84.52	82.43	83.23
3136	NYSE	MLM	Fri, Aug 4, 2006	86.50	88.38	83.35	84.26
3135	NYSE	MLM	Thu, Aug 3, 2006	82.00	85.15	81.55	84.36
3134	NYSE	MLM	Wed, Aug 2, 2006	79.00	83.35	78.70	82.83
3133	NYSE	MLM	Tue, Aug 1, 2006	77.51	80.12	77.50	77.61
3132	NYSE	MLM	Mon, Jul 31, 2006	81.44	81.44	79.22	80.52
3131	NYSE	MLM	Fri, Jul 28, 2006	80.82	81.64	80.47	81.45
3130	NYSE	MLM	Thu, Jul 27, 2006	81.37	82.58	79.24	80.00
3129	NYSE	MLM	Wed, Jul 26, 2006	82.53	82.54	79.74	80.95
3128	NYSE	MLM	Tue, Jul 25, 2006	81.00	84.25	80.15	82.53
3127	NYSE	MLM	Mon, Jul 24, 2006	77.85	81.52	77.31	81.13
3126	NYSE	MLM	Fri, Jul 21, 2006	78.48	78.59	75.80	76.46
3125	NYSE	MLM	Thu, Jul 20, 2006	82.00	83.29	78.47	78.47
3124	NYSE	MLM	Wed, Jul 19, 2006	80.00	83.24	79.35	82.84
3123	NYSE	MLM	Tue, Jul 18, 2006	77.45	77.65	74.05	77.34
3122	NYSE	MLM	Mon, Jul 17, 2006	78.60	79.58	77.09	77.13
3121	NYSE	MLM	Fri, Jul 14, 2006	80.31	80.32	78.31	78.97
3120	NYSE	MLM	Thu, Jul 13, 2006	82.15	82.60	80.03	80.31
3119	NYSE	MLM	Wed, Jul 12, 2006	84.25	84.76	82.27	82.75
3118	NYSE	MLM	Tue, Jul 11, 2006	86.31	86.31	83.01	84.25
3117	NYSE	MLM	Mon, Jul 10, 2006	87.85	88.73	85.97	86.30
3116	NYSE	MLM	Fri, Jul 7, 2006	89.35	89.40	87.39	87.62
3115	NYSE	MLM	Thu, Jul 6, 2006	89.17	90.42	89.17	89.45
3114	NYSE	MLM	Wed, Jul 5, 2006	90.00	90.00	88.78	89.19
3113	NYSE	MLM	Mon, Jul 3, 2006	91.75	92.10	90.76	90.89
3112	NYSE	MLM	Fri, Jun 30, 2006	91.30	91.31	90.20	91.15
3111	NYSE	MLM	Thu, Jun 29, 2006	87.68	90.73	87.33	90.73
3110	NYSE	MLM	Wed, Jun 28, 2006	86.75	87.20	85.47	86.91
3109	NYSE	MLM	Tue, Jun 27, 2006	88.75	89.63	86.40	86.49
3108	NYSE	MLM	Mon, Jun 26, 2006	86.47	87.77	85.86	87.40
3107	NYSE	MLM	Fri, Jun 23, 2006	85.21	87.47	85.04	86.25
3106	NYSE	MLM	Thu, Jun 22, 2006	84.35	86.20	84.15	85.94
3105	NYSE	MLM	Wed, Jun 21, 2006	81.93	85.33	81.93	84.35
3104	NYSE	MLM	Tue, Jun 20, 2006	82.32	84.24	80.68	82.17
3103	NYSE	MLM	Mon, Jun 19, 2006	83.75	84.69	81.10	81.66
3102	NYSE	MLM	Fri, Jun 16, 2006	82.25	82.85	80.65	80.90
3101	NYSE	MLM	Thu, Jun 15, 2006	78.45	83.10	78.45	82.45
3100	NYSE	MLM	Wed, Jun 14, 2006	77.90	79.40	76.90	77.89
3099	NYSE	MLM	Tue, Jun 13, 2006	79.71	81.90	77.19	77.66
3098	NYSE	MLM	Mon, Jun 12, 2006	84.17	84.29	79.20	79.87
3097	NYSE	MLM	Fri, Jun 9, 2006	84.60	86.85	83.67	84.28
3096	NYSE	MLM	Thu, Jun 8, 2006	84.15	84.72	80.23	83.75
3095	NYSE	MLM	Wed, Jun 7, 2006	87.34	88.32	84.78	84.83
3094	NYSE	MLM	Tue, Jun 6, 2006	90.05	90.06	86.51	87.27
3093	NYSE	MLM	Mon, Jun 5, 2006	94.09	94.10	89.82	90.11
3092	NYSE	MLM	Fri, Jun 2, 2006	95.00	95.15	93.30	94.52
3091	NYSE	MLM	Thu, Jun 1, 2006	91.52	93.65	90.91	93.59
3090	NYSE	MLM	Wed, May 31, 2006	91.00	92.23	90.59	91.51
3089	NYSE	MLM	Tue, May 30, 2006	92.58	92.59	89.90	90.37
3088	NYSE	MLM	Fri, May 26, 2006	91.48	93.54	90.42	93.06
3087	NYSE	MLM	Thu, May 25, 2006	88.58	90.87	88.52	90.71
3086	NYSE	MLM	Wed, May 24, 2006	87.25	88.99	84.77	86.58
3085	NYSE	MLM	Tue, May 23, 2006	91.55	92.10	87.72	87.75
3084	NYSE	MLM	Mon, May 22, 2006	89.19	89.44	85.00	89.02
3083	NYSE	MLM	Fri, May 19, 2006	90.37	91.35	88.20	90.50
3082	NYSE	MLM	Thu, May 18, 2006	91.80	92.45	90.32	90.36
3081	NYSE	MLM	Wed, May 17, 2006	94.05	94.95	90.22	90.86
3080	NYSE	MLM	Tue, May 16, 2006	95.67	96.73	92.76	95.05
3079	NYSE	MLM	Mon, May 15, 2006	98.92	98.92	93.91	95.36
3078	NYSE	MLM	Fri, May 12, 2006	104.42	104.42	98.37	98.92
3077	NYSE	MLM	Thu, May 11, 2006	105.40	106.30	104.38	104.41
3076	NYSE	MLM	Wed, May 10, 2006	103.88	105.69	103.63	105.08
3075	NYSE	MLM	Tue, May 9, 2006	106.28	106.43	103.56	103.88
3074	NYSE	MLM	Mon, May 8, 2006	107.00	107.27	106.54	106.78
3073	NYSE	MLM	Fri, May 5, 2006	107.89	108.13	106.42	107.44
3072	NYSE	MLM	Thu, May 4, 2006	105.69	107.37	105.11	107.14
3071	NYSE	MLM	Wed, May 3, 2006	105.15	106.39	104.38	105.07
3070	NYSE	MLM	Tue, May 2, 2006	106.00	107.50	105.15	105.82
3069	NYSE	MLM	Mon, May 1, 2006	106.80	108.72	106.80	108.04
3068	NYSE	MLM	Fri, Apr 28, 2006	103.48	106.50	103.48	106.16
3067	NYSE	MLM	Thu, Apr 27, 2006	104.86	105.68	101.96	105.43
3066	NYSE	MLM	Wed, Apr 26, 2006	109.76	110.75	104.50	104.86
3065	NYSE	MLM	Tue, Apr 25, 2006	110.30	110.46	108.57	109.58
3064	NYSE	MLM	Mon, Apr 24, 2006	110.99	111.22	109.85	110.37
3063	NYSE	MLM	Fri, Apr 21, 2006	111.52	112.00	110.52	110.99
3062	NYSE	MLM	Thu, Apr 20, 2006	111.37	112.72	109.80	111.54
3061	NYSE	MLM	Wed, Apr 19, 2006	111.96	113.69	110.19	111.37
3060	NYSE	MLM	Tue, Apr 18, 2006	108.23	112.43	108.19	112.19
3059	NYSE	MLM	Mon, Apr 17, 2006	108.60	109.65	106.66	107.09
3058	NYSE	MLM	Thu, Apr 13, 2006	108.50	109.46	107.83	109.10
3057	NYSE	MLM	Wed, Apr 12, 2006	105.70	107.64	105.70	107.63
3056	NYSE	MLM	Tue, Apr 11, 2006	107.68	107.84	104.62	104.97
3055	NYSE	MLM	Mon, Apr 10, 2006	108.51	109.18	106.90	107.05
3054	NYSE	MLM	Fri, Apr 7, 2006	111.50	112.09	108.32	108.51
3053	NYSE	MLM	Thu, Apr 6, 2006	112.37	112.37	109.48	110.93
3052	NYSE	MLM	Wed, Apr 5, 2006	110.38	112.59	109.60	112.37
3051	NYSE	MLM	Tue, Apr 4, 2006	108.24	109.99	108.24	109.55
3050	NYSE	MLM	Mon, Apr 3, 2006	107.41	109.64	106.55	108.39
3049	NYSE	MLM	Fri, Mar 31, 2006	106.22	107.32	105.50	107.03
3048	NYSE	MLM	Thu, Mar 30, 2006	106.95	107.75	104.50	105.72
3047	NYSE	MLM	Wed, Mar 29, 2006	101.10	104.03	101.05	103.05
3046	NYSE	MLM	Tue, Mar 28, 2006	101.13	102.35	100.00	100.86
3045	NYSE	MLM	Mon, Mar 27, 2006	103.15	103.33	102.02	102.13
3044	NYSE	MLM	Fri, Mar 24, 2006	102.70	103.10	101.43	102.94
3043	NYSE	MLM	Thu, Mar 23, 2006	102.44	103.79	102.20	102.75
3042	NYSE	MLM	Wed, Mar 22, 2006	101.50	103.16	101.25	102.49
3041	NYSE	MLM	Tue, Mar 21, 2006	104.03	104.04	101.43	101.65
3040	NYSE	MLM	Mon, Mar 20, 2006	105.40	106.00	103.86	104.03
3039	NYSE	MLM	Fri, Mar 17, 2006	104.50	106.25	104.11	105.55
3038	NYSE	MLM	Thu, Mar 16, 2006	103.89	104.66	103.03	103.63
3037	NYSE	MLM	Wed, Mar 15, 2006	103.00	104.47	102.82	103.89
3036	NYSE	MLM	Tue, Mar 14, 2006	97.76	98.35	96.93	98.13
3035	NYSE	MLM	Mon, Mar 13, 2006	98.00	98.92	97.48	97.90
3034	NYSE	MLM	Fri, Mar 10, 2006	96.87	98.10	96.20	98.06
3033	NYSE	MLM	Thu, Mar 9, 2006	97.15	98.64	97.15	98.01
3032	NYSE	MLM	Wed, Mar 8, 2006	96.21	97.06	95.50	97.00
3031	NYSE	MLM	Tue, Mar 7, 2006	97.60	97.64	94.90	96.21
3030	NYSE	MLM	Mon, Mar 6, 2006	98.60	98.91	97.10	97.32
3029	NYSE	MLM	Fri, Mar 3, 2006	98.75	99.16	98.22	98.71
3028	NYSE	MLM	Thu, Mar 2, 2006	98.60	99.00	98.13	99.00
3027	NYSE	MLM	Wed, Mar 1, 2006	97.51	98.87	97.51	98.68
3026	NYSE	MLM	Tue, Feb 28, 2006	98.10	98.72	96.79	97.50
3025	NYSE	MLM	Mon, Feb 27, 2006	99.00	100.00	98.16	98.48
3024	NYSE	MLM	Fri, Feb 24, 2006	97.50	98.65	97.06	98.59
3023	NYSE	MLM	Thu, Feb 23, 2006	95.04	98.08	95.00	97.85
3022	NYSE	MLM	Wed, Feb 22, 2006	96.50	97.42	95.80	96.18
3021	NYSE	MLM	Tue, Feb 21, 2006	94.00	94.95	93.90	94.25
3020	NYSE	MLM	Fri, Feb 17, 2006	93.96	94.26	93.16	93.94
3019	NYSE	MLM	Thu, Feb 16, 2006	93.58	94.02	93.45	93.71
3018	NYSE	MLM	Wed, Feb 15, 2006	93.70	94.00	92.67	93.33
3017	NYSE	MLM	Tue, Feb 14, 2006	91.00	95.05	90.74	93.83
3016	NYSE	MLM	Mon, Feb 13, 2006	92.50	92.50	90.80	90.89
3015	NYSE	MLM	Fri, Feb 10, 2006	94.07	94.49	92.02	92.69
3014	NYSE	MLM	Thu, Feb 9, 2006	95.25	95.70	93.55	94.07
3013	NYSE	MLM	Wed, Feb 8, 2006	88.75	89.34	86.08	89.15
3012	NYSE	MLM	Tue, Feb 7, 2006	91.90	91.90	88.10	89.00
3011	NYSE	MLM	Mon, Feb 6, 2006	91.50	94.23	90.54	92.30
3010	NYSE	MLM	Fri, Feb 3, 2006	88.25	89.49	87.82	89.00
3009	NYSE	MLM	Thu, Feb 2, 2006	90.95	91.00	88.17	88.50
3008	NYSE	MLM	Wed, Feb 1, 2006	85.01	91.67	85.01	91.05
3007	NYSE	MLM	Tue, Jan 31, 2006	85.28	85.73	83.80	84.78
3006	NYSE	MLM	Mon, Jan 30, 2006	86.90	87.05	85.74	85.94
3005	NYSE	MLM	Fri, Jan 27, 2006	85.39	86.53	85.06	86.53
3004	NYSE	MLM	Thu, Jan 26, 2006	84.41	85.54	84.26	85.39
3003	NYSE	MLM	Wed, Jan 25, 2006	83.95	84.01	82.59	83.01
3002	NYSE	MLM	Tue, Jan 24, 2006	81.00	83.39	81.00	82.26
3001	NYSE	MLM	Mon, Jan 23, 2006	80.00	81.48	80.00	80.70
3000	NYSE	MLM	Fri, Jan 20, 2006	81.80	81.81	79.89	79.89
2999	NYSE	MLM	Thu, Jan 19, 2006	80.45	82.07	80.17	81.90
2998	NYSE	MLM	Wed, Jan 18, 2006	79.81	81.00	79.75	80.42
2997	NYSE	MLM	Tue, Jan 17, 2006	79.80	80.44	79.40	80.31
2996	NYSE	MLM	Fri, Jan 13, 2006	80.50	80.91	79.75	80.33
2995	NYSE	MLM	Thu, Jan 12, 2006	80.01	80.11	79.47	79.70
2994	NYSE	MLM	Wed, Jan 11, 2006	80.50	80.54	78.98	80.00
2993	NYSE	MLM	Tue, Jan 10, 2006	79.60	81.25	79.54	80.95
2992	NYSE	MLM	Mon, Jan 9, 2006	79.60	80.72	79.53	79.80
2991	NYSE	MLM	Fri, Jan 6, 2006	79.00	80.62	78.30	79.67
2990	NYSE	MLM	Thu, Jan 5, 2006	78.12	79.56	78.10	78.34
2989	NYSE	MLM	Wed, Jan 4, 2006	78.97	78.97	77.64	77.92
2988	NYSE	MLM	Tue, Jan 3, 2006	76.72	78.92	76.26	78.71
2987	NYSE	MLM	Fri, Dec 30, 2005	77.39	77.39	76.30	76.72
2986	NYSE	MLM	Thu, Dec 29, 2005	77.39	78.05	76.94	77.39
2985	NYSE	MLM	Wed, Dec 28, 2005	77.15	77.77	76.88	77.38
2984	NYSE	MLM	Tue, Dec 27, 2005	77.49	78.10	76.94	77.06
2983	NYSE	MLM	Fri, Dec 23, 2005	77.42	77.92	76.80	77.50
2982	NYSE	MLM	Thu, Dec 22, 2005	76.16	77.31	75.96	77.17
2981	NYSE	MLM	Wed, Dec 21, 2005	74.14	77.60	73.93	76.16
2980	NYSE	MLM	Tue, Dec 20, 2005	75.55	78.95	72.59	74.05
2979	NYSE	MLM	Mon, Dec 19, 2005	76.11	76.31	75.04	75.30
2978	NYSE	MLM	Fri, Dec 16, 2005	77.36	78.20	76.11	76.11
2977	NYSE	MLM	Thu, Dec 15, 2005	77.94	78.44	76.25	77.11
2976	NYSE	MLM	Wed, Dec 14, 2005	74.67	78.14	74.67	77.94
2975	NYSE	MLM	Tue, Dec 13, 2005	73.98	74.45	73.61	74.04
2974	NYSE	MLM	Mon, Dec 12, 2005	74.08	74.70	73.50	74.00
2973	NYSE	MLM	Fri, Dec 9, 2005	74.10	74.23	73.11	74.00
2972	NYSE	MLM	Thu, Dec 8, 2005	74.38	74.39	73.43	74.00
2971	NYSE	MLM	Wed, Dec 7, 2005	75.92	76.25	74.12	74.38
2970	NYSE	MLM	Tue, Dec 6, 2005	75.95	76.30	75.64	75.92
2969	NYSE	MLM	Mon, Dec 5, 2005	77.00	77.01	75.64	75.84
2968	NYSE	MLM	Fri, Dec 2, 2005	76.75	77.51	76.75	77.24
2967	NYSE	MLM	Thu, Dec 1, 2005	75.24	77.32	75.24	77.30
2966	NYSE	MLM	Wed, Nov 30, 2005	74.42	75.85	74.42	75.11
2965	NYSE	MLM	Tue, Nov 29, 2005	73.69	74.92	73.50	74.17
2964	NYSE	MLM	Mon, Nov 28, 2005	75.95	76.14	73.81	73.82
2963	NYSE	MLM	Fri, Nov 25, 2005	75.86	76.20	75.66	75.86
2962	NYSE	MLM	Wed, Nov 23, 2005	75.49	76.44	75.25	75.86
2961	NYSE	MLM	Tue, Nov 22, 2005	75.47	76.47	74.80	75.45
2960	NYSE	MLM	Mon, Nov 21, 2005	75.23	75.82	74.26	75.41
2959	NYSE	MLM	Fri, Nov 18, 2005	75.28	75.89	74.07	75.23
2958	NYSE	MLM	Thu, Nov 17, 2005	73.01	75.73	72.85	74.99
2957	NYSE	MLM	Wed, Nov 16, 2005	72.43	73.69	72.34	73.00
2956	NYSE	MLM	Tue, Nov 15, 2005	72.30	73.07	72.00	72.50
2955	NYSE	MLM	Mon, Nov 14, 2005	72.55	73.20	71.97	72.25
2954	NYSE	MLM	Fri, Nov 11, 2005	71.90	72.75	71.90	72.21
2953	NYSE	MLM	Thu, Nov 10, 2005	71.56	72.39	70.50	72.03
2952	NYSE	MLM	Wed, Nov 9, 2005	72.88	73.00	71.63	71.63
2951	NYSE	MLM	Tue, Nov 8, 2005	74.75	75.04	72.52	72.89
2950	NYSE	MLM	Mon, Nov 7, 2005	76.10	76.77	75.50	76.15
2949	NYSE	MLM	Fri, Nov 4, 2005	77.17	78.28	75.19	76.00
2948	NYSE	MLM	Thu, Nov 3, 2005	79.25	79.44	75.66	76.38
2947	NYSE	MLM	Wed, Nov 2, 2005	75.97	78.50	75.96	78.46
2946	NYSE	MLM	Tue, Nov 1, 2005	75.50	77.05	74.67	76.05
2945	NYSE	MLM	Mon, Oct 31, 2005	79.25	81.24	78.45	78.91
2944	NYSE	MLM	Fri, Oct 28, 2005	75.46	78.23	75.41	78.04
2943	NYSE	MLM	Thu, Oct 27, 2005	76.30	76.30	73.92	75.46
2942	NYSE	MLM	Wed, Oct 26, 2005	78.30	79.03	76.86	76.91
2941	NYSE	MLM	Tue, Oct 25, 2005	78.97	79.15	77.80	78.35
2940	NYSE	MLM	Mon, Oct 24, 2005	77.14	79.11	76.21	78.97
2939	NYSE	MLM	Fri, Oct 21, 2005	75.80	77.89	75.21	76.34
2938	NYSE	MLM	Thu, Oct 20, 2005	77.00	78.49	74.84	75.49
2937	NYSE	MLM	Wed, Oct 19, 2005	76.02	78.72	75.70	78.49
2936	NYSE	MLM	Tue, Oct 18, 2005	76.40	77.10	75.25	76.22
2935	NYSE	MLM	Mon, Oct 17, 2005	73.40	74.67	73.40	73.90
2934	NYSE	MLM	Fri, Oct 14, 2005	72.90	73.68	72.15	73.40
2933	NYSE	MLM	Thu, Oct 13, 2005	72.30	73.37	71.49	72.32
2932	NYSE	MLM	Wed, Oct 12, 2005	73.77	73.82	71.43	72.89
2931	NYSE	MLM	Tue, Oct 11, 2005	74.30	75.55	73.66	73.76
2930	NYSE	MLM	Mon, Oct 10, 2005	75.71	75.71	74.18	74.51
2929	NYSE	MLM	Fri, Oct 7, 2005	75.55	76.81	75.50	75.50
2928	NYSE	MLM	Thu, Oct 6, 2005	77.00	77.00	75.26	75.54
2927	NYSE	MLM	Wed, Oct 5, 2005	78.15	78.16	75.28	77.06
2926	NYSE	MLM	Tue, Oct 4, 2005	81.00	81.15	78.90	78.91
2925	NYSE	MLM	Mon, Oct 3, 2005	78.71	81.74	78.71	79.93
2924	NYSE	MLM	Fri, Sep 30, 2005	76.85	79.04	76.79	78.46
2923	NYSE	MLM	Thu, Sep 29, 2005	75.36	76.91	75.07	76.90
2922	NYSE	MLM	Wed, Sep 28, 2005	75.65	76.00	74.99	75.11
2921	NYSE	MLM	Tue, Sep 27, 2005	74.60	75.89	74.58	75.40
2920	NYSE	MLM	Mon, Sep 26, 2005	72.60	75.10	72.60	74.39
2919	NYSE	MLM	Fri, Sep 23, 2005	72.16	72.58	71.77	71.77
2918	NYSE	MLM	Thu, Sep 22, 2005	71.60	73.01	71.60	72.26
2917	NYSE	MLM	Wed, Sep 21, 2005	70.33	72.69	70.21	71.26
2916	NYSE	MLM	Tue, Sep 20, 2005	73.16	73.16	69.85	70.33
2915	NYSE	MLM	Mon, Sep 19, 2005	71.57	72.33	70.54	71.21
2914	NYSE	MLM	Fri, Sep 16, 2005	71.25	71.75	71.18	71.50
2913	NYSE	MLM	Thu, Sep 15, 2005	70.67	71.40	70.59	71.09
2912	NYSE	MLM	Wed, Sep 14, 2005	70.91	72.02	70.44	70.67
2911	NYSE	MLM	Tue, Sep 13, 2005	71.45	71.50	70.53	71.16
2910	NYSE	MLM	Mon, Sep 12, 2005	71.75	72.23	71.42	71.55
2909	NYSE	MLM	Fri, Sep 9, 2005	71.05	72.08	71.05	71.50
2908	NYSE	MLM	Thu, Sep 8, 2005	71.89	72.08	70.21	71.30
2907	NYSE	MLM	Wed, Sep 7, 2005	72.78	72.86	72.02	72.24
2906	NYSE	MLM	Tue, Sep 6, 2005	71.78	73.20	71.75	72.90
2905	NYSE	MLM	Fri, Sep 2, 2005	71.84	72.22	70.33	70.78
2904	NYSE	MLM	Thu, Sep 1, 2005	72.10	72.75	71.29	71.94
2903	NYSE	MLM	Wed, Aug 31, 2005	66.45	73.70	66.45	72.32
2902	NYSE	MLM	Tue, Aug 30, 2005	65.94	66.73	65.79	66.45
2901	NYSE	MLM	Mon, Aug 29, 2005	66.09	67.10	65.54	66.14
2900	NYSE	MLM	Fri, Aug 26, 2005	66.63	66.65	65.02	66.08
2899	NYSE	MLM	Thu, Aug 25, 2005	67.08	67.51	66.45	66.63
2898	NYSE	MLM	Wed, Aug 24, 2005	67.33	67.81	66.47	66.58
2897	NYSE	MLM	Tue, Aug 23, 2005	67.20	67.84	66.86	67.32
2896	NYSE	MLM	Mon, Aug 22, 2005	67.39	68.03	66.02	67.04
2895	NYSE	MLM	Fri, Aug 19, 2005	68.00	68.21	67.26	67.38
2894	NYSE	MLM	Thu, Aug 18, 2005	69.02	69.07	67.86	68.00
2893	NYSE	MLM	Wed, Aug 17, 2005	69.90	69.90	69.03	69.27
2892	NYSE	MLM	Tue, Aug 16, 2005	70.25	70.86	69.19	69.50
2891	NYSE	MLM	Mon, Aug 15, 2005	70.50	70.86	69.87	70.25
2890	NYSE	MLM	Fri, Aug 12, 2005	70.29	70.51	69.43	70.25
2889	NYSE	MLM	Thu, Aug 11, 2005	70.29	70.86	69.95	70.29
2888	NYSE	MLM	Wed, Aug 10, 2005	70.95	70.95	69.42	69.99
2887	NYSE	MLM	Tue, Aug 9, 2005	68.85	69.68	68.85	69.59
2886	NYSE	MLM	Mon, Aug 8, 2005	69.25	69.57	68.01	68.85
2885	NYSE	MLM	Fri, Aug 5, 2005	69.65	70.37	68.28	69.18
2884	NYSE	MLM	Thu, Aug 4, 2005	71.73	71.89	70.69	71.00
2883	NYSE	MLM	Wed, Aug 3, 2005	72.69	72.75	71.45	71.63
2882	NYSE	MLM	Tue, Aug 2, 2005	71.70	73.33	71.64	72.69
2881	NYSE	MLM	Mon, Aug 1, 2005	71.00	72.86	69.00	71.75
2880	NYSE	MLM	Fri, Jul 29, 2005	73.71	74.23	72.57	72.69
2879	NYSE	MLM	Thu, Jul 28, 2005	72.50	73.90	72.47	73.53
2878	NYSE	MLM	Wed, Jul 27, 2005	73.51	73.63	71.14	71.97
2877	NYSE	MLM	Tue, Jul 26, 2005	72.62	73.76	72.32	73.31
2876	NYSE	MLM	Mon, Jul 25, 2005	72.82	73.30	72.00	72.12
2875	NYSE	MLM	Fri, Jul 22, 2005	71.95	72.89	71.94	72.75
2874	NYSE	MLM	Thu, Jul 21, 2005	72.30	72.79	71.53	71.87
2873	NYSE	MLM	Wed, Jul 20, 2005	73.90	73.90	71.58	72.19
2872	NYSE	MLM	Tue, Jul 19, 2005	68.59	69.25	68.55	69.00
2871	NYSE	MLM	Mon, Jul 18, 2005	68.25	68.85	68.25	68.58
2870	NYSE	MLM	Fri, Jul 15, 2005	68.30	68.60	68.08	68.16
2869	NYSE	MLM	Thu, Jul 14, 2005	69.00	69.50	67.95	68.42
2868	NYSE	MLM	Wed, Jul 13, 2005	68.90	69.10	68.38	68.65
2867	NYSE	MLM	Tue, Jul 12, 2005	70.22	70.22	68.41	68.74
2866	NYSE	MLM	Mon, Jul 11, 2005	70.00	70.31	69.81	70.14
2865	NYSE	MLM	Fri, Jul 8, 2005	69.60	70.50	69.49	70.00
2864	NYSE	MLM	Thu, Jul 7, 2005	68.75	69.53	67.09	69.53
2863	NYSE	MLM	Wed, Jul 6, 2005	69.90	69.90	69.10	69.54
2862	NYSE	MLM	Tue, Jul 5, 2005	69.20	69.99	68.80	69.65
2861	NYSE	MLM	Fri, Jul 1, 2005	69.25	69.75	68.58	69.00
2860	NYSE	MLM	Thu, Jun 30, 2005	69.03	70.16	68.89	69.12
2859	NYSE	MLM	Wed, Jun 29, 2005	69.13	69.33	68.76	68.98
2858	NYSE	MLM	Tue, Jun 28, 2005	68.25	69.45	68.22	68.96
2857	NYSE	MLM	Mon, Jun 27, 2005	66.27	68.09	66.26	68.06
2856	NYSE	MLM	Fri, Jun 24, 2005	65.86	66.50	65.86	66.27
2855	NYSE	MLM	Thu, Jun 23, 2005	66.75	66.85	65.60	65.86
2854	NYSE	MLM	Wed, Jun 22, 2005	67.31	67.40	66.65	66.88
2853	NYSE	MLM	Tue, Jun 21, 2005	67.25	67.52	66.78	67.25
2852	NYSE	MLM	Mon, Jun 20, 2005	67.94	67.97	67.21	67.31
2851	NYSE	MLM	Fri, Jun 17, 2005	67.20	68.02	67.05	67.91
2850	NYSE	MLM	Thu, Jun 16, 2005	65.65	67.53	65.55	67.20
2849	NYSE	MLM	Wed, Jun 15, 2005	64.47	65.63	64.42	65.59
2848	NYSE	MLM	Tue, Jun 14, 2005	64.05	64.58	64.05	64.47
2847	NYSE	MLM	Mon, Jun 13, 2005	63.92	64.22	63.27	64.03
2846	NYSE	MLM	Fri, Jun 10, 2005	63.38	63.80	63.26	63.79
2845	NYSE	MLM	Thu, Jun 9, 2005	62.97	63.65	62.64	63.38
2844	NYSE	MLM	Wed, Jun 8, 2005	63.35	63.65	62.82	62.87
2843	NYSE	MLM	Tue, Jun 7, 2005	63.45	64.02	63.28	63.28
2842	NYSE	MLM	Mon, Jun 6, 2005	62.45	63.27	62.45	63.20
2841	NYSE	MLM	Fri, Jun 3, 2005	62.90	62.95	62.18	62.28
2840	NYSE	MLM	Thu, Jun 2, 2005	62.50	62.75	62.35	62.65
2839	NYSE	MLM	Wed, Jun 1, 2005	61.05	61.92	61.02	61.72
2838	NYSE	MLM	Tue, May 31, 2005	61.89	61.94	61.05	61.05
2837	NYSE	MLM	Fri, May 27, 2005	61.50	61.83	61.02	61.75
2836	NYSE	MLM	Thu, May 26, 2005	60.81	62.10	60.81	61.76
2835	NYSE	MLM	Wed, May 25, 2005	61.00	61.26	60.61	60.71
2834	NYSE	MLM	Tue, May 24, 2005	60.77	61.14	60.38	61.05
2833	NYSE	MLM	Mon, May 23, 2005	59.78	61.11	59.70	60.87
2832	NYSE	MLM	Fri, May 20, 2005	59.50	59.57	59.05	59.43
2831	NYSE	MLM	Thu, May 19, 2005	58.85	59.43	58.69	59.31
2830	NYSE	MLM	Wed, May 18, 2005	57.54	58.78	57.54	58.59
2829	NYSE	MLM	Tue, May 17, 2005	56.45	57.08	56.32	57.04
2828	NYSE	MLM	Mon, May 16, 2005	55.00	56.45	55.00	56.35
2827	NYSE	MLM	Fri, May 13, 2005	55.70	56.08	54.96	55.15
2826	NYSE	MLM	Thu, May 12, 2005	56.87	56.93	55.61	55.65
2825	NYSE	MLM	Wed, May 11, 2005	57.25	57.26	56.48	56.97
2824	NYSE	MLM	Tue, May 10, 2005	57.70	57.76	57.15	57.40
2823	NYSE	MLM	Mon, May 9, 2005	58.40	58.40	57.80	57.95
2822	NYSE	MLM	Fri, May 6, 2005	57.85	58.47	57.51	58.29
2821	NYSE	MLM	Thu, May 5, 2005	57.70	58.25	57.54	57.63
2820	NYSE	MLM	Wed, May 4, 2005	57.04	57.87	56.72	57.84
2819	NYSE	MLM	Tue, May 3, 2005	55.89	57.49	55.85	56.97
2818	NYSE	MLM	Mon, May 2, 2005	55.75	56.60	55.35	55.88
2817	NYSE	MLM	Fri, Apr 29, 2005	54.77	54.99	54.09	54.99
2816	NYSE	MLM	Thu, Apr 28, 2005	56.10	56.11	54.75	54.76
2815	NYSE	MLM	Wed, Apr 27, 2005	56.60	56.61	55.81	56.10
2814	NYSE	MLM	Tue, Apr 26, 2005	57.25	57.92	56.72	56.72
2813	NYSE	MLM	Mon, Apr 25, 2005	55.91	57.21	55.88	57.00
2812	NYSE	MLM	Fri, Apr 22, 2005	56.95	56.95	55.35	55.66
2811	NYSE	MLM	Thu, Apr 21, 2005	56.27	57.09	56.27	57.01
2810	NYSE	MLM	Wed, Apr 20, 2005	57.32	57.41	56.00	56.02
2809	NYSE	MLM	Tue, Apr 19, 2005	56.60	57.40	56.23	57.19
2808	NYSE	MLM	Mon, Apr 18, 2005	56.58	57.49	55.69	56.35
2807	NYSE	MLM	Fri, Apr 15, 2005	56.88	57.70	56.29	56.54
2806	NYSE	MLM	Thu, Apr 14, 2005	57.15	57.78	55.90	56.88
2805	NYSE	MLM	Wed, Apr 13, 2005	57.15	57.18	55.94	56.00
2804	NYSE	MLM	Tue, Apr 12, 2005	56.40	57.34	55.75	57.10
2803	NYSE	MLM	Mon, Apr 11, 2005	56.32	56.55	55.80	56.23
2802	NYSE	MLM	Fri, Apr 8, 2005	57.00	57.00	56.02	56.07
2801	NYSE	MLM	Thu, Apr 7, 2005	56.90	57.71	56.85	57.06
2800	NYSE	MLM	Wed, Apr 6, 2005	57.00	57.30	56.75	57.01
2799	NYSE	MLM	Tue, Apr 5, 2005	56.15	57.14	56.15	56.95
2798	NYSE	MLM	Mon, Apr 4, 2005	56.32	56.41	55.60	56.15
2797	NYSE	MLM	Fri, Apr 1, 2005	56.15	56.68	55.88	56.32
2796	NYSE	MLM	Thu, Mar 31, 2005	55.15	56.08	54.85	55.92
2795	NYSE	MLM	Wed, Mar 30, 2005	54.90	55.40	54.37	55.08
2794	NYSE	MLM	Tue, Mar 29, 2005	55.84	56.12	54.81	54.88
2793	NYSE	MLM	Mon, Mar 28, 2005	56.05	56.25	55.66	55.94
2792	NYSE	MLM	Thu, Mar 24, 2005	55.93	56.29	55.70	55.79
2791	NYSE	MLM	Wed, Mar 23, 2005	56.81	56.81	55.83	55.83
2790	NYSE	MLM	Tue, Mar 22, 2005	56.70	57.59	56.64	56.82
2789	NYSE	MLM	Mon, Mar 21, 2005	56.60	57.09	55.90	56.72
2788	NYSE	MLM	Fri, Mar 18, 2005	56.45	56.99	56.27	56.70
2787	NYSE	MLM	Thu, Mar 17, 2005	56.43	57.06	56.02	56.49
2786	NYSE	MLM	Wed, Mar 16, 2005	56.70	57.02	56.46	56.49
2785	NYSE	MLM	Tue, Mar 15, 2005	56.89	57.46	56.76	56.83
2784	NYSE	MLM	Mon, Mar 14, 2005	56.22	56.80	56.00	56.79
2783	NYSE	MLM	Fri, Mar 11, 2005	56.20	56.66	55.85	56.10
2782	NYSE	MLM	Thu, Mar 10, 2005	56.89	57.01	56.04	56.05
2781	NYSE	MLM	Wed, Mar 9, 2005	57.35	57.35	56.43	56.64
2780	NYSE	MLM	Tue, Mar 8, 2005	57.60	57.79	57.12	57.43
2779	NYSE	MLM	Mon, Mar 7, 2005	57.97	58.10	57.50	57.84
2778	NYSE	MLM	Fri, Mar 4, 2005	57.05	57.92	57.05	57.75
2777	NYSE	MLM	Thu, Mar 3, 2005	57.50	57.79	56.98	56.98
2776	NYSE	MLM	Wed, Mar 2, 2005	57.75	57.78	57.25	57.26
2775	NYSE	MLM	Tue, Mar 1, 2005	57.68	58.37	57.68	57.76
2774	NYSE	MLM	Mon, Feb 28, 2005	57.40	57.74	57.02	57.68
2773	NYSE	MLM	Fri, Feb 25, 2005	57.01	57.72	57.00	57.37
2772	NYSE	MLM	Thu, Feb 24, 2005	56.45	57.11	56.19	57.11
2771	NYSE	MLM	Wed, Feb 23, 2005	56.45	56.95	55.98	56.24
2770	NYSE	MLM	Tue, Feb 22, 2005	57.48	57.98	56.32	56.45
2769	NYSE	MLM	Fri, Feb 18, 2005	57.41	57.68	57.22	57.48
2768	NYSE	MLM	Thu, Feb 17, 2005	57.10	57.75	57.10	57.31
2767	NYSE	MLM	Wed, Feb 16, 2005	57.00	57.21	56.80	57.13
2766	NYSE	MLM	Tue, Feb 15, 2005	57.05	57.40	56.81	56.94
2765	NYSE	MLM	Mon, Feb 14, 2005	56.00	57.07	56.00	57.05
2764	NYSE	MLM	Fri, Feb 11, 2005	54.50	56.26	54.44	56.00
2763	NYSE	MLM	Thu, Feb 10, 2005	55.80	55.96	54.60	54.60
2762	NYSE	MLM	Wed, Feb 9, 2005	57.40	57.45	55.63	55.90
2761	NYSE	MLM	Tue, Feb 8, 2005	55.90	56.34	55.55	56.00
2760	NYSE	MLM	Mon, Feb 7, 2005	56.15	56.61	55.72	56.00
2759	NYSE	MLM	Fri, Feb 4, 2005	54.85	55.90	54.85	55.90
2758	NYSE	MLM	Thu, Feb 3, 2005	55.15	55.19	54.65	54.85
2757	NYSE	MLM	Wed, Feb 2, 2005	54.73	55.15	54.68	55.15
2756	NYSE	MLM	Tue, Feb 1, 2005	54.02	54.76	53.91	54.72
2755	NYSE	MLM	Mon, Jan 31, 2005	53.30	54.02	53.30	54.02
2754	NYSE	MLM	Fri, Jan 28, 2005	54.50	54.50	53.09	53.40
2753	NYSE	MLM	Thu, Jan 27, 2005	51.99	51.99	51.25	51.70
2752	NYSE	MLM	Wed, Jan 26, 2005	51.50	51.99	51.39	51.99
2751	NYSE	MLM	Tue, Jan 25, 2005	50.86	51.50	50.85	51.11
2750	NYSE	MLM	Mon, Jan 24, 2005	50.91	51.03	50.70	50.85
2749	NYSE	MLM	Fri, Jan 21, 2005	50.90	51.26	50.80	50.96
2748	NYSE	MLM	Thu, Jan 20, 2005	51.52	51.68	50.63	50.78
2747	NYSE	MLM	Wed, Jan 19, 2005	52.05	52.53	51.51	51.52
2746	NYSE	MLM	Tue, Jan 18, 2005	51.67	52.30	51.24	52.30
2745	NYSE	MLM	Fri, Jan 14, 2005	50.70	51.67	50.47	51.60
2744	NYSE	MLM	Thu, Jan 13, 2005	50.08	50.74	50.08	50.45
2743	NYSE	MLM	Wed, Jan 12, 2005	50.64	50.64	49.72	50.01
2742	NYSE	MLM	Tue, Jan 11, 2005	50.51	50.57	49.96	50.39
2741	NYSE	MLM	Mon, Jan 10, 2005	50.78	50.98	50.23	50.40
2740	NYSE	MLM	Fri, Jan 7, 2005	51.03	51.29	50.57	50.63
2739	NYSE	MLM	Thu, Jan 6, 2005	51.10	51.45	50.87	50.99
2738	NYSE	MLM	Wed, Jan 5, 2005	50.93	51.47	50.75	51.16
2737	NYSE	MLM	Tue, Jan 4, 2005	52.53	52.58	50.83	51.18
2736	NYSE	MLM	Mon, Jan 3, 2005	53.64	53.78	52.27	52.40
2735	NYSE	MLM	Fri, Dec 31, 2004	53.50	53.91	53.50	53.66
2734	NYSE	MLM	Thu, Dec 30, 2004	53.55	53.59	53.42	53.51
2733	NYSE	MLM	Wed, Dec 29, 2004	53.75	53.75	53.33	53.50
2732	NYSE	MLM	Tue, Dec 28, 2004	52.56	53.22	52.56	53.22
2731	NYSE	MLM	Mon, Dec 27, 2004	52.70	52.75	52.30	52.46
2730	NYSE	MLM	Thu, Dec 23, 2004	52.40	52.71	52.40	52.55
2729	NYSE	MLM	Wed, Dec 22, 2004	52.13	52.76	52.10	52.40
2728	NYSE	MLM	Tue, Dec 21, 2004	51.62	52.14	51.61	52.13
2727	NYSE	MLM	Mon, Dec 20, 2004	51.65	51.90	51.35	51.61
2726	NYSE	MLM	Fri, Dec 17, 2004	51.98	52.07	51.45	51.65
2725	NYSE	MLM	Thu, Dec 16, 2004	52.45	52.60	51.82	52.06
2724	NYSE	MLM	Wed, Dec 15, 2004	52.00	52.43	51.77	52.20
2723	NYSE	MLM	Tue, Dec 14, 2004	51.50	52.09	51.29	52.00
2722	NYSE	MLM	Mon, Dec 13, 2004	51.65	51.73	51.12	51.59
2721	NYSE	MLM	Fri, Dec 10, 2004	50.49	51.74	50.39	51.74
2720	NYSE	MLM	Thu, Dec 9, 2004	49.75	50.51	49.71	50.51
2719	NYSE	MLM	Wed, Dec 8, 2004	49.87	50.11	49.26	49.85
2718	NYSE	MLM	Tue, Dec 7, 2004	50.55	50.57	49.78	49.78
2717	NYSE	MLM	Mon, Dec 6, 2004	50.80	50.80	50.25	50.34
2716	NYSE	MLM	Fri, Dec 3, 2004	50.80	51.22	50.40	50.70
2715	NYSE	MLM	Thu, Dec 2, 2004	51.50	51.92	50.89	50.99
2714	NYSE	MLM	Wed, Dec 1, 2004	50.35	51.53	50.34	51.40
2713	NYSE	MLM	Tue, Nov 30, 2004	49.60	50.27	49.53	50.25
2712	NYSE	MLM	Mon, Nov 29, 2004	50.08	50.08	49.24	49.88
2711	NYSE	MLM	Fri, Nov 26, 2004	50.32	50.62	49.62	50.03
2710	NYSE	MLM	Wed, Nov 24, 2004	50.18	50.97	49.94	50.53
2709	NYSE	MLM	Tue, Nov 23, 2004	49.55	49.82	49.00	49.82
2708	NYSE	MLM	Mon, Nov 22, 2004	49.32	49.70	49.20	49.38
2707	NYSE	MLM	Fri, Nov 19, 2004	49.75	49.77	48.75	49.59
2706	NYSE	MLM	Thu, Nov 18, 2004	49.82	50.22	49.64	49.81
2705	NYSE	MLM	Wed, Nov 17, 2004	49.95	50.54	49.43	49.70
2704	NYSE	MLM	Tue, Nov 16, 2004	49.87	49.87	48.86	49.72
2703	NYSE	MLM	Mon, Nov 15, 2004	49.87	50.00	49.56	49.81
2702	NYSE	MLM	Fri, Nov 12, 2004	49.63	49.94	49.48	49.67
2701	NYSE	MLM	Thu, Nov 11, 2004	49.78	49.87	49.38	49.47
2700	NYSE	MLM	Wed, Nov 10, 2004	49.35	49.80	49.25	49.75
2699	NYSE	MLM	Tue, Nov 9, 2004	48.82	49.69	48.82	49.30
2698	NYSE	MLM	Mon, Nov 8, 2004	49.45	49.45	48.61	48.82
2697	NYSE	MLM	Fri, Nov 5, 2004	49.75	49.98	49.58	49.67
2696	NYSE	MLM	Thu, Nov 4, 2004	49.05	49.58	48.44	49.25
2695	NYSE	MLM	Wed, Nov 3, 2004	48.30	49.30	48.30	48.95
2694	NYSE	MLM	Tue, Nov 2, 2004	47.75	48.30	47.40	47.50
2693	NYSE	MLM	Mon, Nov 1, 2004	46.00	47.75	45.81	47.75
2692	NYSE	MLM	Fri, Oct 29, 2004	45.80	45.90	45.10	45.53
2691	NYSE	MLM	Thu, Oct 28, 2004	45.70	46.29	45.35	45.93
2690	NYSE	MLM	Wed, Oct 27, 2004	44.70	45.58	44.58	45.50
2689	NYSE	MLM	Tue, Oct 26, 2004	44.67	45.50	44.44	44.85
2688	NYSE	MLM	Mon, Oct 25, 2004	44.27	44.90	44.21	44.73
2687	NYSE	MLM	Fri, Oct 22, 2004	44.70	44.98	44.20	44.23
2686	NYSE	MLM	Thu, Oct 21, 2004	44.43	45.24	44.43	44.76
2685	NYSE	MLM	Wed, Oct 20, 2004	43.80	44.70	43.79	44.56
2684	NYSE	MLM	Tue, Oct 19, 2004	44.37	44.83	43.91	43.99
2683	NYSE	MLM	Mon, Oct 18, 2004	44.00	44.54	43.36	44.40
2682	NYSE	MLM	Fri, Oct 15, 2004	43.73	44.16	43.66	44.14
2681	NYSE	MLM	Thu, Oct 14, 2004	43.81	44.17	43.44	43.79
2680	NYSE	MLM	Wed, Oct 13, 2004	44.74	44.75	43.70	43.71
2679	NYSE	MLM	Tue, Oct 12, 2004	45.70	45.78	44.47	44.74
2678	NYSE	MLM	Mon, Oct 11, 2004	45.88	46.15	45.43	45.87
2677	NYSE	MLM	Fri, Oct 8, 2004	45.80	46.42	45.75	45.88
2676	NYSE	MLM	Thu, Oct 7, 2004	46.15	46.25	45.64	45.92
2675	NYSE	MLM	Wed, Oct 6, 2004	45.79	46.60	45.58	46.25
2674	NYSE	MLM	Tue, Oct 5, 2004	45.94	46.20	45.36	45.79
2673	NYSE	MLM	Mon, Oct 4, 2004	46.52	46.69	45.82	45.94
2672	NYSE	MLM	Fri, Oct 1, 2004	45.65	46.66	45.56	46.25
2671	NYSE	MLM	Thu, Sep 30, 2004	44.63	45.47	44.62	45.27
2670	NYSE	MLM	Wed, Sep 29, 2004	44.57	45.01	44.31	44.68
2669	NYSE	MLM	Tue, Sep 28, 2004	44.65	44.86	44.24	44.54
2668	NYSE	MLM	Mon, Sep 27, 2004	44.63	45.27	44.00	44.71
2667	NYSE	MLM	Fri, Sep 24, 2004	43.87	44.91	43.39	44.88
2666	NYSE	MLM	Thu, Sep 23, 2004	44.95	44.95	43.88	44.00
2665	NYSE	MLM	Wed, Sep 22, 2004	45.75	45.75	44.96	44.96
2664	NYSE	MLM	Tue, Sep 21, 2004	45.49	46.21	45.49	46.00
2663	NYSE	MLM	Mon, Sep 20, 2004	45.94	45.94	45.30	45.60
2662	NYSE	MLM	Fri, Sep 17, 2004	45.30	46.01	45.14	45.94
2661	NYSE	MLM	Thu, Sep 16, 2004	45.08	45.74	45.08	45.40
2660	NYSE	MLM	Wed, Sep 15, 2004	45.34	45.34	45.00	45.04
2659	NYSE	MLM	Tue, Sep 14, 2004	45.50	46.15	45.12	45.30
2658	NYSE	MLM	Mon, Sep 13, 2004	45.12	45.57	45.10	45.54
2657	NYSE	MLM	Fri, Sep 10, 2004	45.18	45.19	44.73	45.19
2656	NYSE	MLM	Thu, Sep 9, 2004	45.10	45.37	44.80	45.18
2655	NYSE	MLM	Wed, Sep 8, 2004	46.12	46.35	44.99	45.05
2654	NYSE	MLM	Tue, Sep 7, 2004	45.94	46.41	45.79	46.22
2653	NYSE	MLM	Fri, Sep 3, 2004	45.61	45.90	45.36	45.69
2652	NYSE	MLM	Thu, Sep 2, 2004	45.10	45.65	45.10	45.61
2651	NYSE	MLM	Wed, Sep 1, 2004	44.99	45.33	44.74	45.11
2650	NYSE	MLM	Tue, Aug 31, 2004	44.95	45.15	44.76	44.99
2649	NYSE	MLM	Mon, Aug 30, 2004	45.50	45.59	44.90	44.91
2648	NYSE	MLM	Fri, Aug 27, 2004	45.25	45.79	45.17	45.62
2647	NYSE	MLM	Thu, Aug 26, 2004	45.14	45.48	45.05	45.42
2646	NYSE	MLM	Wed, Aug 25, 2004	45.48	45.73	44.75	45.13
2645	NYSE	MLM	Tue, Aug 24, 2004	45.12	45.76	44.36	45.48
2644	NYSE	MLM	Mon, Aug 23, 2004	44.63	45.64	44.00	44.92
2643	NYSE	MLM	Fri, Aug 20, 2004	43.38	44.32	43.35	44.23
2642	NYSE	MLM	Thu, Aug 19, 2004	42.90	43.39	42.75	43.31
2641	NYSE	MLM	Wed, Aug 18, 2004	42.30	42.96	42.05	42.96
2640	NYSE	MLM	Tue, Aug 17, 2004	42.29	42.88	42.16	42.38
2639	NYSE	MLM	Mon, Aug 16, 2004	41.70	42.30	41.64	42.09
2638	NYSE	MLM	Fri, Aug 13, 2004	41.79	41.92	41.49	41.80
2637	NYSE	MLM	Thu, Aug 12, 2004	41.87	41.87	41.59	41.79
2636	NYSE	MLM	Wed, Aug 11, 2004	42.19	42.36	41.80	41.90
2635	NYSE	MLM	Tue, Aug 10, 2004	41.76	42.40	41.76	42.21
2634	NYSE	MLM	Mon, Aug 9, 2004	42.25	42.32	41.50	41.76
2633	NYSE	MLM	Fri, Aug 6, 2004	42.60	42.78	41.85	42.00
2632	NYSE	MLM	Thu, Aug 5, 2004	43.34	43.53	42.87	43.16
2631	NYSE	MLM	Wed, Aug 4, 2004	43.45	43.63	42.68	43.35
2630	NYSE	MLM	Tue, Aug 3, 2004	43.70	43.72	43.00	43.60
2629	NYSE	MLM	Mon, Aug 2, 2004	43.70	44.19	43.33	44.08
2628	NYSE	MLM	Fri, Jul 30, 2004	43.15	43.91	43.00	43.75
2627	NYSE	MLM	Thu, Jul 29, 2004	42.85	43.69	42.80	43.37
2626	NYSE	MLM	Wed, Jul 28, 2004	42.42	42.90	42.05	42.80
2625	NYSE	MLM	Tue, Jul 27, 2004	41.90	42.42	41.68	42.38
2624	NYSE	MLM	Mon, Jul 26, 2004	41.95	42.12	41.27	41.79
2623	NYSE	MLM	Fri, Jul 23, 2004	42.30	42.43	41.76	41.95
2622	NYSE	MLM	Thu, Jul 22, 2004	42.41	42.90	42.20	42.30
2621	NYSE	MLM	Wed, Jul 21, 2004	43.82	44.20	42.66	42.66
2620	NYSE	MLM	Tue, Jul 20, 2004	43.00	43.82	42.66	43.82
2619	NYSE	MLM	Mon, Jul 19, 2004	43.05	43.40	42.75	43.18
2618	NYSE	MLM	Fri, Jul 16, 2004	43.10	43.82	42.95	43.12
2617	NYSE	MLM	Thu, Jul 15, 2004	43.18	43.25	42.80	43.01
2616	NYSE	MLM	Wed, Jul 14, 2004	43.17	43.60	42.83	42.98
2615	NYSE	MLM	Tue, Jul 13, 2004	43.32	43.69	43.11	43.37
2614	NYSE	MLM	Mon, Jul 12, 2004	43.25	43.72	43.05	43.39
2613	NYSE	MLM	Fri, Jul 9, 2004	43.19	43.57	43.16	43.25
2612	NYSE	MLM	Thu, Jul 8, 2004	43.88	43.95	43.04	43.24
2611	NYSE	MLM	Wed, Jul 7, 2004	43.71	43.97	43.40	43.88
2610	NYSE	MLM	Tue, Jul 6, 2004	44.17	44.22	43.67	43.70
2609	NYSE	MLM	Fri, Jul 2, 2004	44.38	44.75	44.05	44.16
2608	NYSE	MLM	Thu, Jul 1, 2004	44.63	44.73	43.50	44.34
2607	NYSE	MLM	Wed, Jun 30, 2004	44.90	45.08	44.21	44.33
2606	NYSE	MLM	Tue, Jun 29, 2004	44.59	44.96	44.23	44.82
2605	NYSE	MLM	Mon, Jun 28, 2004	44.95	44.95	44.16	44.58
2604	NYSE	MLM	Fri, Jun 25, 2004	44.60	45.00	43.72	45.00
2603	NYSE	MLM	Thu, Jun 24, 2004	44.80	45.06	44.38	44.56
2602	NYSE	MLM	Wed, Jun 23, 2004	44.00	44.75	43.75	44.72
2601	NYSE	MLM	Tue, Jun 22, 2004	44.13	44.23	43.25	44.00
2600	NYSE	MLM	Mon, Jun 21, 2004	44.35	44.40	43.82	44.21
2599	NYSE	MLM	Fri, Jun 18, 2004	43.42	44.35	43.42	44.28
2598	NYSE	MLM	Thu, Jun 17, 2004	43.15	43.89	43.00	43.82
2597	NYSE	MLM	Wed, Jun 16, 2004	43.36	44.10	43.10	43.27
2596	NYSE	MLM	Tue, Jun 15, 2004	43.25	43.80	43.15	43.33
2595	NYSE	MLM	Mon, Jun 14, 2004	43.98	44.02	43.15	43.15
2594	NYSE	MLM	Thu, Jun 10, 2004	44.00	44.15	43.60	43.98
2593	NYSE	MLM	Wed, Jun 9, 2004	43.68	44.50	43.68	43.85
2592	NYSE	MLM	Tue, Jun 8, 2004	43.25	43.63	42.90	43.62
2591	NYSE	MLM	Mon, Jun 7, 2004	43.11	43.96	42.78	43.48
2590	NYSE	MLM	Fri, Jun 4, 2004	43.36	43.41	42.96	43.14
2589	NYSE	MLM	Thu, Jun 3, 2004	43.25	43.42	42.86	43.11
2588	NYSE	MLM	Wed, Jun 2, 2004	43.19	43.38	42.65	43.27
2587	NYSE	MLM	Tue, Jun 1, 2004	42.88	43.30	42.65	43.09
2586	NYSE	MLM	Fri, May 28, 2004	43.06	43.40	42.78	42.83
2585	NYSE	MLM	Thu, May 27, 2004	43.18	43.35	42.53	43.32
2584	NYSE	MLM	Wed, May 26, 2004	43.15	43.15	42.34	43.04
2583	NYSE	MLM	Tue, May 25, 2004	42.20	43.18	42.16	43.08
2582	NYSE	MLM	Mon, May 24, 2004	41.75	42.38	41.75	42.34
2581	NYSE	MLM	Fri, May 21, 2004	41.90	41.96	41.57	41.68
2580	NYSE	MLM	Thu, May 20, 2004	41.78	42.14	41.51	41.79
2579	NYSE	MLM	Wed, May 19, 2004	42.08	42.49	41.55	41.71
2578	NYSE	MLM	Tue, May 18, 2004	41.64	41.98	41.50	41.88
2577	NYSE	MLM	Mon, May 17, 2004	42.00	42.21	41.45	41.66
2576	NYSE	MLM	Fri, May 14, 2004	42.00	42.27	41.75	42.18
2575	NYSE	MLM	Thu, May 13, 2004	41.97	42.25	41.76	42.15
2574	NYSE	MLM	Wed, May 12, 2004	42.08	42.08	41.31	41.98
2573	NYSE	MLM	Tue, May 11, 2004	42.06	42.60	41.73	42.03
2572	NYSE	MLM	Mon, May 10, 2004	42.10	42.76	41.73	41.96
2571	NYSE	MLM	Fri, May 7, 2004	43.35	43.88	41.96	41.97
2570	NYSE	MLM	Thu, May 6, 2004	43.38	44.06	42.83	43.52
2569	NYSE	MLM	Wed, May 5, 2004	43.68	43.88	43.00	43.39
2568	NYSE	MLM	Tue, May 4, 2004	43.78	44.05	43.30	43.75
2567	NYSE	MLM	Mon, May 3, 2004	43.20	44.28	42.70	44.28
2566	NYSE	MLM	Fri, Apr 30, 2004	43.78	43.83	43.08	43.25
2565	NYSE	MLM	Thu, Apr 29, 2004	44.55	44.94	43.26	43.78
2564	NYSE	MLM	Wed, Apr 28, 2004	45.05	45.10	44.30	44.40
2563	NYSE	MLM	Tue, Apr 27, 2004	44.55	45.18	44.52	45.10
2562	NYSE	MLM	Mon, Apr 26, 2004	44.90	45.38	44.34	44.42
2561	NYSE	MLM	Fri, Apr 23, 2004	44.50	45.07	44.45	44.90
2560	NYSE	MLM	Thu, Apr 22, 2004	44.50	44.92	44.29	44.80
2559	NYSE	MLM	Wed, Apr 21, 2004	44.14	44.48	43.91	44.47
2558	NYSE	MLM	Tue, Apr 20, 2004	44.40	44.76	44.13	44.13
2557	NYSE	MLM	Mon, Apr 19, 2004	44.47	44.54	44.17	44.45
2556	NYSE	MLM	Fri, Apr 16, 2004	44.56	44.75	44.34	44.47
2555	NYSE	MLM	Thu, Apr 15, 2004	44.79	45.10	44.45	44.46
2554	NYSE	MLM	Wed, Apr 14, 2004	44.36	44.98	43.67	44.69
2553	NYSE	MLM	Tue, Apr 13, 2004	45.65	45.75	44.32	44.36
2552	NYSE	MLM	Mon, Apr 12, 2004	45.60	45.75	45.41	45.49
2551	NYSE	MLM	Thu, Apr 8, 2004	46.67	46.67	45.70	45.71
2550	NYSE	MLM	Wed, Apr 7, 2004	46.65	46.72	46.17	46.47
2549	NYSE	MLM	Tue, Apr 6, 2004	47.09	47.29	46.48	46.65
2548	NYSE	MLM	Mon, Apr 5, 2004	46.65	47.10	46.18	47.09
2547	NYSE	MLM	Fri, Apr 2, 2004	47.38	47.41	46.58	46.65
2546	NYSE	MLM	Thu, Apr 1, 2004	46.28	47.13	46.27	47.13
2545	NYSE	MLM	Wed, Mar 31, 2004	46.40	46.40	45.80	46.16
2544	NYSE	MLM	Tue, Mar 30, 2004	45.96	46.52	45.90	46.40
2543	NYSE	MLM	Mon, Mar 29, 2004	45.23	46.14	45.01	45.96
2542	NYSE	MLM	Fri, Mar 26, 2004	45.55	45.55	44.95	45.03
2541	NYSE	MLM	Thu, Mar 25, 2004	44.70	45.55	44.62	45.55
2540	NYSE	MLM	Wed, Mar 24, 2004	45.40	45.40	44.45	44.47
2539	NYSE	MLM	Tue, Mar 23, 2004	45.05	45.84	44.80	45.68
2538	NYSE	MLM	Mon, Mar 22, 2004	44.66	45.02	44.16	44.80
2537	NYSE	MLM	Fri, Mar 19, 2004	44.60	45.43	44.53	44.66
2536	NYSE	MLM	Thu, Mar 18, 2004	45.85	46.06	44.76	45.06
2535	NYSE	MLM	Wed, Mar 17, 2004	45.85	46.10	45.68	46.03
2534	NYSE	MLM	Tue, Mar 16, 2004	45.67	45.89	45.28	45.57
2533	NYSE	MLM	Mon, Mar 15, 2004	45.80	46.15	45.51	45.57
2532	NYSE	MLM	Fri, Mar 12, 2004	45.60	46.13	45.28	46.05
2531	NYSE	MLM	Thu, Mar 11, 2004	46.15	46.15	45.41	45.42
2530	NYSE	MLM	Wed, Mar 10, 2004	47.09	47.34	46.10	46.23
2529	NYSE	MLM	Tue, Mar 9, 2004	47.64	47.76	46.71	46.84
2528	NYSE	MLM	Mon, Mar 8, 2004	48.30	48.30	47.55	47.64
2527	NYSE	MLM	Fri, Mar 5, 2004	47.75	48.47	47.74	48.37
2526	NYSE	MLM	Thu, Mar 4, 2004	47.88	48.09	47.78	48.00
2525	NYSE	MLM	Wed, Mar 3, 2004	48.40	48.43	47.61	47.98
2524	NYSE	MLM	Tue, Mar 2, 2004	49.02	49.14	48.45	48.61
2523	NYSE	MLM	Mon, Mar 1, 2004	49.07	49.39	48.66	49.02
2522	NYSE	MLM	Fri, Feb 27, 2004	47.45	49.09	47.32	49.09
2521	NYSE	MLM	Thu, Feb 26, 2004	47.20	47.50	46.45	47.45
2520	NYSE	MLM	Wed, Feb 25, 2004	45.98	47.13	45.52	47.13
2519	NYSE	MLM	Tue, Feb 24, 2004	46.00	46.36	45.68	45.98
2518	NYSE	MLM	Mon, Feb 23, 2004	46.05	46.20	45.72	45.93
2517	NYSE	MLM	Fri, Feb 20, 2004	46.27	46.34	45.95	46.01
2516	NYSE	MLM	Thu, Feb 19, 2004	46.70	46.80	46.15	46.16
2515	NYSE	MLM	Wed, Feb 18, 2004	46.57	46.75	46.50	46.60
2514	NYSE	MLM	Tue, Feb 17, 2004	45.95	46.59	45.95	46.37
2513	NYSE	MLM	Fri, Feb 13, 2004	46.00	46.09	45.44	45.56
2512	NYSE	MLM	Thu, Feb 12, 2004	46.61	46.61	45.98	45.99
2511	NYSE	MLM	Wed, Feb 11, 2004	46.10	46.85	46.03	46.71
2510	NYSE	MLM	Tue, Feb 10, 2004	45.93	46.25	45.80	46.20
2509	NYSE	MLM	Mon, Feb 9, 2004	46.02	46.53	45.80	45.96
2508	NYSE	MLM	Fri, Feb 6, 2004	45.00	46.04	45.00	46.03
2507	NYSE	MLM	Thu, Feb 5, 2004	44.52	45.56	44.44	45.20
2506	NYSE	MLM	Wed, Feb 4, 2004	45.50	45.50	43.84	44.66
2505	NYSE	MLM	Tue, Feb 3, 2004	45.70	46.06	45.42	45.50
2504	NYSE	MLM	Mon, Feb 2, 2004	46.00	46.30	45.45	45.54
2503	NYSE	MLM	Fri, Jan 30, 2004	46.20	46.34	45.75	46.00
2502	NYSE	MLM	Thu, Jan 29, 2004	46.70	47.20	45.10	46.00
2501	NYSE	MLM	Wed, Jan 28, 2004	47.58	47.65	46.80	46.80
2500	NYSE	MLM	Tue, Jan 27, 2004	48.14	48.14	47.56	47.68
2499	NYSE	MLM	Mon, Jan 26, 2004	48.60	48.69	48.13	48.13
2498	NYSE	MLM	Fri, Jan 23, 2004	48.75	48.84	48.71	48.75
2497	NYSE	MLM	Thu, Jan 22, 2004	48.75	48.87	48.51	48.77
2496	NYSE	MLM	Wed, Jan 21, 2004	48.25	48.93	48.16	48.71
2495	NYSE	MLM	Tue, Jan 20, 2004	48.82	48.82	47.18	48.16
2494	NYSE	MLM	Fri, Jan 16, 2004	49.05	49.13	48.76	48.82
2493	NYSE	MLM	Thu, Jan 15, 2004	49.04	49.06	48.90	49.00
2492	NYSE	MLM	Wed, Jan 14, 2004	48.70	49.18	48.64	48.96
2491	NYSE	MLM	Tue, Jan 13, 2004	49.24	49.24	48.28	48.62
2490	NYSE	MLM	Mon, Jan 12, 2004	49.65	49.66	49.15	49.24
2489	NYSE	MLM	Fri, Jan 9, 2004	50.18	50.18	49.40	49.58
2488	NYSE	MLM	Thu, Jan 8, 2004	50.15	50.69	49.86	50.17
2487	NYSE	MLM	Wed, Jan 7, 2004	49.02	50.11	48.51	49.86
2486	NYSE	MLM	Tue, Jan 6, 2004	48.17	49.20	48.00	49.02
2485	NYSE	MLM	Mon, Jan 5, 2004	46.70	47.90	46.69	47.17
2484	NYSE	MLM	Fri, Jan 2, 2004	47.10	47.27	46.13	46.47
2483	NYSE	MLM	Wed, Dec 31, 2003	47.63	47.63	46.82	46.97
2482	NYSE	MLM	Tue, Dec 30, 2003	47.63	47.63	47.28	47.53
2481	NYSE	MLM	Mon, Dec 29, 2003	47.60	48.00	47.58	47.78
2480	NYSE	MLM	Fri, Dec 26, 2003	47.43	47.81	47.40	47.65
2479	NYSE	MLM	Wed, Dec 24, 2003	47.40	47.62	47.22	47.27
2478	NYSE	MLM	Tue, Dec 23, 2003	46.93	47.44	46.88	47.44
2477	NYSE	MLM	Mon, Dec 22, 2003	46.25	47.07	46.20	46.78
2476	NYSE	MLM	Fri, Dec 19, 2003	46.15	46.26	45.94	46.17
2475	NYSE	MLM	Thu, Dec 18, 2003	45.34	46.16	45.25	45.95
2474	NYSE	MLM	Wed, Dec 17, 2003	45.30	45.31	45.00	45.24
2473	NYSE	MLM	Tue, Dec 16, 2003	45.30	45.81	45.04	45.25
2472	NYSE	MLM	Mon, Dec 15, 2003	45.60	45.60	45.00	45.13
2471	NYSE	MLM	Fri, Dec 12, 2003	44.58	45.38	44.38	45.38
2470	NYSE	MLM	Thu, Dec 11, 2003	43.48	44.58	43.48	44.58
2469	NYSE	MLM	Wed, Dec 10, 2003	44.53	44.53	43.44	43.49
2468	NYSE	MLM	Tue, Dec 9, 2003	44.52	44.85	44.29	44.43
2467	NYSE	MLM	Mon, Dec 8, 2003	44.05	44.84	44.05	44.61
2466	NYSE	MLM	Fri, Dec 5, 2003	44.15	44.37	44.01	44.10
2465	NYSE	MLM	Thu, Dec 4, 2003	43.74	44.30	43.74	44.17
2464	NYSE	MLM	Wed, Dec 3, 2003	44.02	44.18	43.72	43.74
2463	NYSE	MLM	Tue, Dec 2, 2003	43.16	43.89	43.15	43.72
2462	NYSE	MLM	Mon, Dec 1, 2003	42.80	43.30	42.80	43.16
2461	NYSE	MLM	Fri, Nov 28, 2003	42.20	42.68	42.20	42.57
2460	NYSE	MLM	Wed, Nov 26, 2003	42.37	42.47	42.06	42.19
2459	NYSE	MLM	Tue, Nov 25, 2003	41.94	42.51	41.82	42.35
2458	NYSE	MLM	Mon, Nov 24, 2003	41.60	42.12	41.60	42.02
2457	NYSE	MLM	Fri, Nov 21, 2003	41.47	41.70	41.46	41.57
2456	NYSE	MLM	Thu, Nov 20, 2003	41.21	41.91	41.18	41.41
2455	NYSE	MLM	Wed, Nov 19, 2003	41.45	41.58	41.19	41.20
2454	NYSE	MLM	Tue, Nov 18, 2003	41.70	42.15	41.44	41.44
2453	NYSE	MLM	Mon, Nov 17, 2003	42.20	42.20	41.40	41.56
2452	NYSE	MLM	Fri, Nov 14, 2003	42.27	42.55	42.00	42.25
2451	NYSE	MLM	Thu, Nov 13, 2003	42.14	42.47	42.07	42.29
2450	NYSE	MLM	Wed, Nov 12, 2003	42.10	42.45	42.03	42.18
2449	NYSE	MLM	Tue, Nov 11, 2003	42.55	42.60	42.00	42.10
2448	NYSE	MLM	Mon, Nov 10, 2003	42.50	42.62	42.39	42.53
2447	NYSE	MLM	Fri, Nov 7, 2003	42.55	42.58	42.20	42.50
2446	NYSE	MLM	Thu, Nov 6, 2003	42.95	43.05	42.30	42.48
2445	NYSE	MLM	Wed, Nov 5, 2003	42.55	43.08	42.50	43.00
2444	NYSE	MLM	Tue, Nov 4, 2003	42.40	43.08	42.15	42.85
2443	NYSE	MLM	Mon, Nov 3, 2003	41.07	42.82	41.07	42.54
2442	NYSE	MLM	Fri, Oct 31, 2003	41.90	41.99	40.10	40.97
2441	NYSE	MLM	Thu, Oct 30, 2003	42.20	42.40	40.95	42.05
2440	NYSE	MLM	Wed, Oct 29, 2003	42.03	42.12	41.72	41.89
2439	NYSE	MLM	Tue, Oct 28, 2003	41.65	42.05	41.22	42.03
2438	NYSE	MLM	Mon, Oct 27, 2003	40.00	40.48	39.95	40.22
2437	NYSE	MLM	Fri, Oct 24, 2003	39.88	40.18	39.53	39.92
2436	NYSE	MLM	Thu, Oct 23, 2003	39.26	40.35	39.24	40.00
2435	NYSE	MLM	Wed, Oct 22, 2003	39.86	40.10	39.49	39.56
2434	NYSE	MLM	Tue, Oct 21, 2003	39.90	40.03	39.54	39.96
2433	NYSE	MLM	Mon, Oct 20, 2003	39.90	40.10	39.60	39.90
2432	NYSE	MLM	Fri, Oct 17, 2003	40.30	40.44	39.80	39.94
2431	NYSE	MLM	Thu, Oct 16, 2003	40.19	40.53	40.03	40.35
2430	NYSE	MLM	Wed, Oct 15, 2003	40.33	40.37	40.08	40.29
2429	NYSE	MLM	Tue, Oct 14, 2003	40.10	40.43	39.90	40.33
2428	NYSE	MLM	Mon, Oct 13, 2003	40.40	40.83	39.86	40.19
2427	NYSE	MLM	Fri, Oct 10, 2003	38.55	38.88	38.52	38.80
2426	NYSE	MLM	Thu, Oct 9, 2003	38.44	38.65	38.25	38.57
2425	NYSE	MLM	Wed, Oct 8, 2003	38.30	38.48	38.21	38.31
2424	NYSE	MLM	Tue, Oct 7, 2003	38.15	38.45	38.01	38.35
2423	NYSE	MLM	Mon, Oct 6, 2003	38.10	38.60	38.05	38.25
2422	NYSE	MLM	Fri, Oct 3, 2003	38.26	38.26	37.60	38.03
2421	NYSE	MLM	Thu, Oct 2, 2003	38.17	38.40	37.84	38.01
2420	NYSE	MLM	Wed, Oct 1, 2003	36.70	38.22	36.45	38.17
2419	NYSE	MLM	Tue, Sep 30, 2003	36.85	37.26	36.44	36.45
2418	NYSE	MLM	Mon, Sep 29, 2003	36.45	37.14	36.42	36.94
2417	NYSE	MLM	Fri, Sep 26, 2003	37.00	37.72	36.20	36.31
2416	NYSE	MLM	Thu, Sep 25, 2003	37.85	37.99	36.95	36.98
2415	NYSE	MLM	Wed, Sep 24, 2003	37.75	38.10	37.67	37.79
2414	NYSE	MLM	Tue, Sep 23, 2003	37.18	37.50	37.11	37.50
2413	NYSE	MLM	Mon, Sep 22, 2003	37.40	37.40	36.65	37.18
2412	NYSE	MLM	Fri, Sep 19, 2003	37.80	37.85	37.31	37.50
2411	NYSE	MLM	Thu, Sep 18, 2003	37.90	38.08	37.77	37.85
2410	NYSE	MLM	Wed, Sep 17, 2003	37.50	37.74	37.03	37.65
2409	NYSE	MLM	Tue, Sep 16, 2003	38.15	38.20	37.82	38.08
2408	NYSE	MLM	Mon, Sep 15, 2003	38.08	38.34	38.04	38.15
2407	NYSE	MLM	Fri, Sep 12, 2003	37.95	38.19	37.75	38.08
2406	NYSE	MLM	Thu, Sep 11, 2003	37.70	38.38	37.70	38.07
2405	NYSE	MLM	Wed, Sep 10, 2003	38.60	38.64	37.62	37.68
2404	NYSE	MLM	Tue, Sep 9, 2003	39.00	39.00	38.77	38.82
2403	NYSE	MLM	Mon, Sep 8, 2003	38.50	39.20	38.49	39.00
2402	NYSE	MLM	Fri, Sep 5, 2003	39.22	39.23	38.40	38.45
2401	NYSE	MLM	Thu, Sep 4, 2003	39.73	39.97	39.29	39.30
2400	NYSE	MLM	Wed, Sep 3, 2003	38.85	39.59	38.79	39.43
2399	NYSE	MLM	Tue, Sep 2, 2003	38.27	38.56	38.05	38.48
2398	NYSE	MLM	Fri, Aug 29, 2003	37.93	38.43	37.93	38.23
2397	NYSE	MLM	Thu, Aug 28, 2003	38.00	38.12	37.72	37.96
2396	NYSE	MLM	Wed, Aug 27, 2003	38.00	38.09	37.64	38.03
2395	NYSE	MLM	Tue, Aug 26, 2003	37.97	38.11	37.39	38.05
2394	NYSE	MLM	Mon, Aug 25, 2003	37.60	38.09	37.60	37.93
2393	NYSE	MLM	Fri, Aug 22, 2003	38.51	38.70	37.77	37.78
2392	NYSE	MLM	Thu, Aug 21, 2003	38.40	38.60	38.26	38.49
2391	NYSE	MLM	Wed, Aug 20, 2003	38.35	38.39	37.66	38.28
2390	NYSE	MLM	Tue, Aug 19, 2003	38.37	38.60	38.02	38.32
2389	NYSE	MLM	Mon, Aug 18, 2003	38.45	38.45	37.98	38.17
2388	NYSE	MLM	Fri, Aug 15, 2003	37.68	38.10	37.68	38.03
2387	NYSE	MLM	Thu, Aug 14, 2003	37.28	37.89	37.11	37.73
2386	NYSE	MLM	Wed, Aug 13, 2003	37.98	37.98	37.08	37.24
2385	NYSE	MLM	Tue, Aug 12, 2003	37.80	38.08	37.73	38.00
2384	NYSE	MLM	Mon, Aug 11, 2003	37.90	38.22	37.50	37.82
2383	NYSE	MLM	Fri, Aug 8, 2003	37.35	38.24	37.26	38.05
2382	NYSE	MLM	Thu, Aug 7, 2003	37.61	37.75	37.13	37.20
2381	NYSE	MLM	Wed, Aug 6, 2003	37.45	37.85	37.45	37.66
2380	NYSE	MLM	Tue, Aug 5, 2003	37.90	38.38	37.29	37.30
2379	NYSE	MLM	Mon, Aug 4, 2003	38.19	38.47	37.53	37.80
2378	NYSE	MLM	Fri, Aug 1, 2003	38.05	38.30	37.80	38.09
2377	NYSE	MLM	Thu, Jul 31, 2003	38.30	38.49	37.82	38.30
2376	NYSE	MLM	Wed, Jul 30, 2003	37.10	39.00	37.00	38.40
2375	NYSE	MLM	Tue, Jul 29, 2003	34.19	34.57	34.13	34.24
2374	NYSE	MLM	Mon, Jul 28, 2003	34.10	34.21	33.71	34.19
2373	NYSE	MLM	Fri, Jul 25, 2003	34.14	34.34	33.57	34.21
2372	NYSE	MLM	Thu, Jul 24, 2003	34.45	34.55	33.87	34.13
2371	NYSE	MLM	Wed, Jul 23, 2003	34.50	34.74	34.21	34.35
2370	NYSE	MLM	Tue, Jul 22, 2003	33.95	34.52	33.87	34.50
2369	NYSE	MLM	Mon, Jul 21, 2003	34.30	34.30	33.74	33.90
2368	NYSE	MLM	Fri, Jul 18, 2003	33.80	34.39	33.80	34.36
2367	NYSE	MLM	Thu, Jul 17, 2003	34.40	34.80	33.71	33.71
2366	NYSE	MLM	Wed, Jul 16, 2003	34.37	34.99	34.14	34.50
2365	NYSE	MLM	Tue, Jul 15, 2003	35.05	35.20	34.00	34.30
2364	NYSE	MLM	Mon, Jul 14, 2003	35.15	35.42	34.76	34.99
2363	NYSE	MLM	Fri, Jul 11, 2003	35.00	35.35	34.90	34.90
2362	NYSE	MLM	Thu, Jul 10, 2003	35.92	35.92	34.96	35.03
2361	NYSE	MLM	Wed, Jul 9, 2003	36.16	36.19	35.89	35.98
2360	NYSE	MLM	Tue, Jul 8, 2003	35.70	36.10	35.70	35.96
2359	NYSE	MLM	Mon, Jul 7, 2003	34.99	35.95	34.99	35.69
2358	NYSE	MLM	Thu, Jul 3, 2003	34.60	34.94	34.47	34.74
2357	NYSE	MLM	Wed, Jul 2, 2003	34.39	34.67	34.19	34.67
2356	NYSE	MLM	Tue, Jul 1, 2003	33.62	34.40	33.10	34.39
2355	NYSE	MLM	Mon, Jun 30, 2003	34.32	34.71	33.61	33.61
2354	NYSE	MLM	Fri, Jun 27, 2003	33.95	35.02	33.73	34.35
2353	NYSE	MLM	Thu, Jun 26, 2003	34.20	34.20	33.63	33.75
2352	NYSE	MLM	Wed, Jun 25, 2003	35.06	35.24	34.27	34.27
2351	NYSE	MLM	Tue, Jun 24, 2003	35.05	35.24	34.55	35.05
2350	NYSE	MLM	Mon, Jun 23, 2003	34.80	35.26	34.27	35.12
2349	NYSE	MLM	Fri, Jun 20, 2003	35.00	35.10	34.33	34.90
2348	NYSE	MLM	Thu, Jun 19, 2003	36.80	36.95	36.00	36.15
2347	NYSE	MLM	Wed, Jun 18, 2003	37.80	37.80	36.80	36.80
2346	NYSE	MLM	Tue, Jun 17, 2003	37.72	38.05	37.20	37.80
2345	NYSE	MLM	Mon, Jun 16, 2003	36.50	37.50	36.44	37.47
2344	NYSE	MLM	Fri, Jun 13, 2003	37.10	37.30	36.39	36.46
2343	NYSE	MLM	Thu, Jun 12, 2003	36.60	37.30	36.06	37.27
2342	NYSE	MLM	Wed, Jun 11, 2003	35.50	36.50	35.30	36.50
2341	NYSE	MLM	Tue, Jun 10, 2003	35.36	35.76	35.32	35.67
2340	NYSE	MLM	Mon, Jun 9, 2003	36.30	36.30	34.61	35.11
2339	NYSE	MLM	Fri, Jun 6, 2003	36.99	37.29	36.11	36.27
2338	NYSE	MLM	Thu, Jun 5, 2003	35.65	37.00	35.20	36.75
2337	NYSE	MLM	Wed, Jun 4, 2003	35.00	35.40	34.71	35.40
2336	NYSE	MLM	Tue, Jun 3, 2003	34.85	35.40	34.85	35.00
2335	NYSE	MLM	Mon, Jun 2, 2003	34.20	35.12	34.20	35.01
2334	NYSE	MLM	Fri, May 30, 2003	33.35	34.25	33.34	34.21
2333	NYSE	MLM	Thu, May 29, 2003	33.82	34.28	33.19	33.53
2332	NYSE	MLM	Wed, May 28, 2003	33.27	33.95	33.27	33.81
2331	NYSE	MLM	Tue, May 27, 2003	32.62	33.28	32.35	33.28
2330	NYSE	MLM	Fri, May 23, 2003	32.62	33.16	32.41	32.61
2329	NYSE	MLM	Thu, May 22, 2003	32.00	32.55	31.80	32.37
2328	NYSE	MLM	Wed, May 21, 2003	32.25	32.44	31.70	32.00
2327	NYSE	MLM	Tue, May 20, 2003	32.01	32.89	32.01	32.35
2326	NYSE	MLM	Mon, May 19, 2003	32.06	32.13	31.87	32.01
2325	NYSE	MLM	Fri, May 16, 2003	32.23	32.23	31.78	32.16
2324	NYSE	MLM	Thu, May 15, 2003	31.93	32.39	31.92	32.23
2323	NYSE	MLM	Wed, May 14, 2003	32.25	32.35	31.85	32.07
2322	NYSE	MLM	Tue, May 13, 2003	31.46	32.48	31.35	32.15
2321	NYSE	MLM	Mon, May 12, 2003	30.50	31.63	30.45	31.46
2320	NYSE	MLM	Fri, May 9, 2003	30.34	30.67	30.10	30.40
2319	NYSE	MLM	Thu, May 8, 2003	30.20	30.59	29.90	30.24
2318	NYSE	MLM	Wed, May 7, 2003	29.60	30.60	29.54	30.26
2317	NYSE	MLM	Tue, May 6, 2003	29.73	30.00	29.35	29.70
2316	NYSE	MLM	Mon, May 5, 2003	30.00	30.20	29.51	29.73
2315	NYSE	MLM	Fri, May 2, 2003	29.40	29.80	29.15	29.75
2314	NYSE	MLM	Thu, May 1, 2003	29.46	29.95	28.50	29.55
2313	NYSE	MLM	Wed, Apr 30, 2003	28.70	29.74	28.54	29.57
2312	NYSE	MLM	Tue, Apr 29, 2003	28.10	29.10	28.10	28.68
2311	NYSE	MLM	Mon, Apr 28, 2003	27.50	28.30	27.50	27.91
2310	NYSE	MLM	Fri, Apr 25, 2003	27.73	27.73	27.36	27.46
2309	NYSE	MLM	Thu, Apr 24, 2003	28.29	28.29	27.93	27.98
2308	NYSE	MLM	Wed, Apr 23, 2003	28.64	28.64	27.95	28.30
2307	NYSE	MLM	Tue, Apr 22, 2003	27.93	28.77	27.65	28.63
2306	NYSE	MLM	Mon, Apr 21, 2003	28.58	28.58	27.71	27.93
2305	NYSE	MLM	Thu, Apr 17, 2003	28.36	28.57	28.00	28.48
2304	NYSE	MLM	Wed, Apr 16, 2003	28.96	28.96	27.48	28.36
2303	NYSE	MLM	Tue, Apr 15, 2003	28.95	29.18	28.91	28.96
2302	NYSE	MLM	Mon, Apr 14, 2003	28.81	29.10	28.73	28.94
2301	NYSE	MLM	Fri, Apr 11, 2003	28.87	29.20	28.60	28.81
2300	NYSE	MLM	Thu, Apr 10, 2003	29.10	29.15	28.60	28.78
2299	NYSE	MLM	Wed, Apr 9, 2003	29.97	30.02	29.00	29.15
2298	NYSE	MLM	Tue, Apr 8, 2003	29.60	29.91	29.55	29.72
2297	NYSE	MLM	Mon, Apr 7, 2003	29.62	30.11	29.59	29.59
2296	NYSE	MLM	Fri, Apr 4, 2003	28.85	29.40	28.85	29.22
2295	NYSE	MLM	Thu, Apr 3, 2003	28.81	29.50	28.60	28.75
2294	NYSE	MLM	Wed, Apr 2, 2003	28.33	29.56	28.17	28.80
2293	NYSE	MLM	Tue, Apr 1, 2003	27.81	28.30	27.60	28.13
2292	NYSE	MLM	Mon, Mar 31, 2003	28.00	28.00	27.52	27.61
2291	NYSE	MLM	Fri, Mar 28, 2003	26.99	28.23	26.88	28.08
2290	NYSE	MLM	Thu, Mar 27, 2003	27.03	27.18	26.71	26.99
2289	NYSE	MLM	Wed, Mar 26, 2003	27.74	27.74	27.02	27.16
2288	NYSE	MLM	Tue, Mar 25, 2003	27.50	28.00	27.35	27.74
2287	NYSE	MLM	Mon, Mar 24, 2003	29.15	29.15	27.50	27.88
2286	NYSE	MLM	Fri, Mar 21, 2003	27.75	29.15	27.65	29.15
2285	NYSE	MLM	Thu, Mar 20, 2003	27.55	27.78	27.00	27.49
2284	NYSE	MLM	Wed, Mar 19, 2003	27.30	27.55	27.27	27.55
2283	NYSE	MLM	Tue, Mar 18, 2003	27.35	27.59	26.95	27.50
2282	NYSE	MLM	Mon, Mar 17, 2003	26.80	27.50	26.46	27.30
2281	NYSE	MLM	Fri, Mar 14, 2003	26.60	27.00	26.25	26.86
2280	NYSE	MLM	Thu, Mar 13, 2003	26.45	26.75	26.26	26.48
2279	NYSE	MLM	Wed, Mar 12, 2003	26.12	26.40	26.11	26.20
2278	NYSE	MLM	Tue, Mar 11, 2003	26.50	26.90	26.10	26.15
2277	NYSE	MLM	Mon, Mar 10, 2003	27.10	27.10	26.41	26.50
2276	NYSE	MLM	Fri, Mar 7, 2003	26.90	27.42	26.65	27.20
2275	NYSE	MLM	Thu, Mar 6, 2003	26.93	26.97	26.30	26.96
2274	NYSE	MLM	Wed, Mar 5, 2003	26.68	26.93	26.55	26.93
2273	NYSE	MLM	Tue, Mar 4, 2003	27.69	27.80	26.86	26.93
2272	NYSE	MLM	Mon, Mar 3, 2003	27.58	27.89	27.50	27.68
2271	NYSE	MLM	Fri, Feb 28, 2003	28.18	28.26	27.45	27.58
2270	NYSE	MLM	Thu, Feb 27, 2003	27.88	28.21	27.48	28.18
2269	NYSE	MLM	Wed, Feb 26, 2003	28.15	28.15	27.40	27.88
2268	NYSE	MLM	Tue, Feb 25, 2003	28.06	28.29	27.64	28.21
2267	NYSE	MLM	Mon, Feb 24, 2003	28.83	28.83	28.07	28.13
2266	NYSE	MLM	Fri, Feb 21, 2003	28.80	28.93	28.35	28.85
2265	NYSE	MLM	Thu, Feb 20, 2003	28.20	29.00	28.20	28.85
2264	NYSE	MLM	Wed, Feb 19, 2003	28.15	28.40	28.00	28.20
2263	NYSE	MLM	Tue, Feb 18, 2003	28.25	28.63	28.07	28.14
2262	NYSE	MLM	Fri, Feb 14, 2003	27.19	28.25	27.19	28.05
2261	NYSE	MLM	Thu, Feb 13, 2003	27.17	27.50	27.06	27.18
2260	NYSE	MLM	Wed, Feb 12, 2003	28.23	28.23	27.27	27.27
2259	NYSE	MLM	Tue, Feb 11, 2003	27.87	28.40	27.80	28.23
2258	NYSE	MLM	Mon, Feb 10, 2003	27.96	28.15	27.55	27.86
2257	NYSE	MLM	Fri, Feb 7, 2003	28.24	28.30	27.86	28.00
2256	NYSE	MLM	Thu, Feb 6, 2003	28.76	28.76	28.10	28.24
2255	NYSE	MLM	Wed, Feb 5, 2003	28.95	28.95	28.49	28.76
2254	NYSE	MLM	Tue, Feb 4, 2003	29.07	29.20	28.70	28.86
2253	NYSE	MLM	Mon, Feb 3, 2003	29.21	29.39	28.90	29.06
2252	NYSE	MLM	Fri, Jan 31, 2003	28.42	29.31	28.23	29.20
2251	NYSE	MLM	Thu, Jan 30, 2003	28.00	28.80	27.55	28.17
2250	NYSE	MLM	Wed, Jan 29, 2003	28.15	28.19	27.49	27.99
2249	NYSE	MLM	Tue, Jan 28, 2003	28.64	28.70	28.15	28.15
2248	NYSE	MLM	Mon, Jan 27, 2003	29.10	29.10	28.40	28.56
2247	NYSE	MLM	Fri, Jan 24, 2003	29.40	29.40	29.00	29.07
2246	NYSE	MLM	Thu, Jan 23, 2003	29.43	29.48	29.15	29.33
2245	NYSE	MLM	Wed, Jan 22, 2003	29.85	29.85	29.14	29.18
2244	NYSE	MLM	Tue, Jan 21, 2003	30.40	30.40	29.56	29.66
2243	NYSE	MLM	Fri, Jan 17, 2003	30.94	30.98	30.15	30.18
2242	NYSE	MLM	Thu, Jan 16, 2003	30.67	31.25	30.67	30.93
2241	NYSE	MLM	Wed, Jan 15, 2003	31.05	31.05	30.50	30.60
2240	NYSE	MLM	Tue, Jan 14, 2003	30.85	30.95	30.55	30.85
2239	NYSE	MLM	Mon, Jan 13, 2003	31.47	31.69	30.70	30.85
2238	NYSE	MLM	Fri, Jan 10, 2003	31.04	31.31	30.85	31.22
2237	NYSE	MLM	Thu, Jan 9, 2003	30.85	31.40	30.85	31.04
2236	NYSE	MLM	Wed, Jan 8, 2003	30.89	31.30	30.56	30.60
2235	NYSE	MLM	Tue, Jan 7, 2003	31.27	31.39	30.83	30.88
2234	NYSE	MLM	Mon, Jan 6, 2003	31.58	31.59	30.90	31.17
2233	NYSE	MLM	Fri, Jan 3, 2003	31.78	32.01	31.50	31.68
2232	NYSE	MLM	Thu, Jan 2, 2003	30.76	31.75	30.70	31.68
2231	NYSE	MLM	Tue, Dec 31, 2002	29.86	30.80	29.73	30.66
2230	NYSE	MLM	Mon, Dec 30, 2002	29.50	29.95	29.45	29.85
2229	NYSE	MLM	Fri, Dec 27, 2002	30.40	30.40	29.94	29.95
2228	NYSE	MLM	Thu, Dec 26, 2002	30.47	30.64	30.15	30.42
2227	NYSE	MLM	Tue, Dec 24, 2002	30.40	30.40	30.15	30.22
2226	NYSE	MLM	Mon, Dec 23, 2002	30.49	30.55	30.11	30.18
2225	NYSE	MLM	Fri, Dec 20, 2002	30.50	30.63	30.32	30.38
2224	NYSE	MLM	Thu, Dec 19, 2002	30.25	30.75	30.06	30.30
2223	NYSE	MLM	Wed, Dec 18, 2002	31.40	31.42	29.99	30.25
2222	NYSE	MLM	Tue, Dec 17, 2002	31.80	32.18	31.44	31.52
2221	NYSE	MLM	Mon, Dec 16, 2002	31.00	31.94	30.99	31.94
2220	NYSE	MLM	Fri, Dec 13, 2002	31.15	31.35	30.80	30.82
2219	NYSE	MLM	Thu, Dec 12, 2002	31.08	31.28	30.58	31.23
2218	NYSE	MLM	Wed, Dec 11, 2002	30.27	31.14	29.99	31.12
2217	NYSE	MLM	Tue, Dec 10, 2002	30.08	30.60	30.03	30.52
2216	NYSE	MLM	Mon, Dec 9, 2002	30.45	30.70	30.00	30.38
2215	NYSE	MLM	Fri, Dec 6, 2002	30.40	30.90	30.20	30.70
2214	NYSE	MLM	Thu, Dec 5, 2002	31.25	31.25	30.19	30.52
2213	NYSE	MLM	Wed, Dec 4, 2002	30.93	31.30	30.50	30.65
2212	NYSE	MLM	Tue, Dec 3, 2002	31.50	31.50	30.88	30.96
2211	NYSE	MLM	Mon, Dec 2, 2002	31.52	31.80	31.03	31.43
2210	NYSE	MLM	Fri, Nov 29, 2002	31.90	31.92	31.51	31.52
2209	NYSE	MLM	Wed, Nov 27, 2002	30.85	31.65	30.80	31.52
2208	NYSE	MLM	Tue, Nov 26, 2002	30.60	30.96	30.00	30.60
2207	NYSE	MLM	Mon, Nov 25, 2002	30.48	31.10	30.30	30.77
2206	NYSE	MLM	Fri, Nov 22, 2002	31.21	31.55	30.30	30.30
2205	NYSE	MLM	Thu, Nov 21, 2002	30.55	31.29	30.36	31.18
2204	NYSE	MLM	Wed, Nov 20, 2002	29.00	30.30	28.78	30.30
2203	NYSE	MLM	Tue, Nov 19, 2002	29.55	29.60	28.70	29.10
2202	NYSE	MLM	Mon, Nov 18, 2002	29.16	29.54	28.60	29.20
2201	NYSE	MLM	Fri, Nov 15, 2002	29.22	29.33	28.71	29.14
2200	NYSE	MLM	Thu, Nov 14, 2002	29.00	29.31	28.50	29.25
2199	NYSE	MLM	Wed, Nov 13, 2002	28.72	28.72	27.92	28.34
2198	NYSE	MLM	Tue, Nov 12, 2002	29.09	29.25	28.60	28.72
2197	NYSE	MLM	Mon, Nov 11, 2002	29.00	29.39	28.80	28.84
2196	NYSE	MLM	Fri, Nov 8, 2002	29.11	29.20	28.60	28.89
2195	NYSE	MLM	Thu, Nov 7, 2002	29.75	29.75	28.78	28.86
2194	NYSE	MLM	Wed, Nov 6, 2002	29.67	30.50	29.48	30.00
2193	NYSE	MLM	Tue, Nov 5, 2002	29.10	29.67	29.00	29.67
2192	NYSE	MLM	Mon, Nov 4, 2002	28.50	29.60	28.48	28.97
2191	NYSE	MLM	Fri, Nov 1, 2002	27.90	28.15	27.50	27.85
2190	NYSE	MLM	Thu, Oct 31, 2002	27.73	28.05	27.42	27.84
2189	NYSE	MLM	Wed, Oct 30, 2002	27.85	27.90	27.50	27.58
2188	NYSE	MLM	Tue, Oct 29, 2002	27.82	27.97	27.51	27.71
2187	NYSE	MLM	Mon, Oct 28, 2002	29.25	29.40	27.30	27.45
2186	NYSE	MLM	Fri, Oct 25, 2002	28.26	29.30	28.16	29.08
2185	NYSE	MLM	Thu, Oct 24, 2002	28.90	28.92	28.10	28.26
2184	NYSE	MLM	Wed, Oct 23, 2002	28.75	29.30	28.45	28.77
2183	NYSE	MLM	Tue, Oct 22, 2002	29.49	29.49	28.60	28.75
2182	NYSE	MLM	Mon, Oct 21, 2002	29.87	29.87	28.90	29.49
2181	NYSE	MLM	Fri, Oct 18, 2002	28.97	30.70	28.40	29.87
2180	NYSE	MLM	Thu, Oct 17, 2002	31.60	32.49	31.39	32.09
2179	NYSE	MLM	Wed, Oct 16, 2002	31.60	31.77	30.70	31.25
2178	NYSE	MLM	Tue, Oct 15, 2002	30.40	31.79	30.25	31.64
2177	NYSE	MLM	Mon, Oct 14, 2002	30.35	30.61	29.90	30.31
2176	NYSE	MLM	Fri, Oct 11, 2002	30.00	30.45	29.94	30.23
2175	NYSE	MLM	Thu, Oct 10, 2002	28.47	29.99	28.44	29.81
2174	NYSE	MLM	Wed, Oct 9, 2002	30.00	30.00	28.50	28.72
2173	NYSE	MLM	Tue, Oct 8, 2002	29.61	30.50	29.30	30.18
2172	NYSE	MLM	Mon, Oct 7, 2002	30.10	30.33	29.42	29.60
2171	NYSE	MLM	Fri, Oct 4, 2002	30.60	30.70	29.51	30.27
2170	NYSE	MLM	Thu, Oct 3, 2002	31.20	31.47	29.84	30.35
2169	NYSE	MLM	Wed, Oct 2, 2002	31.96	32.35	31.07	31.08
2168	NYSE	MLM	Tue, Oct 1, 2002	31.86	32.95	31.45	31.96
2167	NYSE	MLM	Mon, Sep 30, 2002	33.95	33.95	32.48	32.57
2166	NYSE	MLM	Fri, Sep 27, 2002	34.95	34.95	33.30	33.98
2165	NYSE	MLM	Thu, Sep 26, 2002	33.75	35.88	33.65	35.20
2164	NYSE	MLM	Wed, Sep 25, 2002	34.10	34.84	33.18	34.71
2163	NYSE	MLM	Tue, Sep 24, 2002	34.43	34.55	33.70	34.10
2162	NYSE	MLM	Mon, Sep 23, 2002	34.99	35.20	34.25	34.48
2161	NYSE	MLM	Fri, Sep 20, 2002	34.44	35.20	34.44	34.91
2160	NYSE	MLM	Thu, Sep 19, 2002	36.60	36.60	34.51	34.51
2159	NYSE	MLM	Wed, Sep 18, 2002	37.25	37.51	36.92	36.92
2158	NYSE	MLM	Tue, Sep 17, 2002	38.33	38.50	37.78	37.90
2157	NYSE	MLM	Mon, Sep 16, 2002	38.43	38.70	38.16	38.32
2156	NYSE	MLM	Fri, Sep 13, 2002	37.80	38.50	37.76	38.45
2155	NYSE	MLM	Thu, Sep 12, 2002	38.50	38.50	37.83	37.92
2154	NYSE	MLM	Wed, Sep 11, 2002	38.78	39.00	38.55	38.62
2153	NYSE	MLM	Tue, Sep 10, 2002	38.40	39.00	37.75	38.71
2152	NYSE	MLM	Mon, Sep 9, 2002	37.84	38.43	37.30	38.40
2151	NYSE	MLM	Fri, Sep 6, 2002	37.35	37.71	37.15	37.64
2150	NYSE	MLM	Thu, Sep 5, 2002	37.00	38.10	36.80	37.17
2149	NYSE	MLM	Wed, Sep 4, 2002	36.25	37.40	36.03	37.10
2148	NYSE	MLM	Tue, Sep 3, 2002	36.39	36.65	35.69	36.18
2147	NYSE	MLM	Fri, Aug 30, 2002	37.16	37.55	36.62	36.64
2146	NYSE	MLM	Thu, Aug 29, 2002	37.75	37.75	36.95	37.18
2145	NYSE	MLM	Wed, Aug 28, 2002	37.70	37.70	37.05	37.40
2144	NYSE	MLM	Tue, Aug 27, 2002	37.50	38.10	37.47	37.67
2143	NYSE	MLM	Mon, Aug 26, 2002	36.80	37.70	36.50	37.60
2142	NYSE	MLM	Fri, Aug 23, 2002	37.09	37.50	36.60	36.66
2141	NYSE	MLM	Thu, Aug 22, 2002	36.14	37.17	36.14	37.12
2140	NYSE	MLM	Wed, Aug 21, 2002	36.50	37.03	35.34	35.94
2139	NYSE	MLM	Tue, Aug 20, 2002	37.60	38.07	37.10	37.53
2138	NYSE	MLM	Mon, Aug 19, 2002	36.65	37.85	36.65	37.60
2137	NYSE	MLM	Fri, Aug 16, 2002	36.60	36.75	36.10	36.60
2136	NYSE	MLM	Thu, Aug 15, 2002	36.00	36.60	35.99	36.55
2135	NYSE	MLM	Wed, Aug 14, 2002	35.69	36.00	35.22	35.94
2134	NYSE	MLM	Tue, Aug 13, 2002	36.26	36.69	35.68	35.69
2133	NYSE	MLM	Mon, Aug 12, 2002	36.85	36.85	35.87	36.26
2132	NYSE	MLM	Fri, Aug 9, 2002	37.05	37.30	36.70	36.87
2131	NYSE	MLM	Thu, Aug 8, 2002	36.16	37.20	36.12	36.97
2130	NYSE	MLM	Wed, Aug 7, 2002	36.50	36.75	35.39	36.40
2129	NYSE	MLM	Tue, Aug 6, 2002	35.90	36.50	35.70	35.93
2128	NYSE	MLM	Mon, Aug 5, 2002	36.02	36.54	35.50	35.52
2127	NYSE	MLM	Fri, Aug 2, 2002	37.85	37.85	35.84	36.01
2126	NYSE	MLM	Thu, Aug 1, 2002	38.20	38.30	37.00	37.85
2125	NYSE	MLM	Wed, Jul 31, 2002	37.08	38.35	36.90	38.33
2124	NYSE	MLM	Tue, Jul 30, 2002	37.66	37.66	36.30	37.08
2123	NYSE	MLM	Mon, Jul 29, 2002	37.00	37.76	36.50	37.65
2122	NYSE	MLM	Fri, Jul 26, 2002	34.65	35.20	34.00	35.15
2121	NYSE	MLM	Thu, Jul 25, 2002	34.65	34.85	33.10	33.51
2120	NYSE	MLM	Wed, Jul 24, 2002	32.75	33.70	32.50	33.52
2119	NYSE	MLM	Tue, Jul 23, 2002	32.85	33.06	32.33	32.50
2118	NYSE	MLM	Mon, Jul 22, 2002	33.14	33.91	32.60	32.71
2117	NYSE	MLM	Fri, Jul 19, 2002	34.35	34.35	33.00	33.39
2116	NYSE	MLM	Thu, Jul 18, 2002	35.00	35.67	34.45	34.51
2115	NYSE	MLM	Wed, Jul 17, 2002	34.75	35.85	34.40	34.90
2114	NYSE	MLM	Tue, Jul 16, 2002	35.45	35.45	34.41	34.50
2113	NYSE	MLM	Mon, Jul 15, 2002	35.80	35.86	34.55	35.75
2112	NYSE	MLM	Fri, Jul 12, 2002	35.81	36.25	35.64	35.88
2111	NYSE	MLM	Thu, Jul 11, 2002	36.11	36.34	35.51	35.80
2110	NYSE	MLM	Wed, Jul 10, 2002	37.10	37.10	36.27	36.36
2109	NYSE	MLM	Tue, Jul 9, 2002	38.10	38.18	36.90	36.90
2108	NYSE	MLM	Mon, Jul 8, 2002	38.56	38.60	38.10	38.22
2107	NYSE	MLM	Fri, Jul 5, 2002	37.00	38.68	37.00	38.56
2106	NYSE	MLM	Wed, Jul 3, 2002	37.74	37.74	36.97	37.09
2105	NYSE	MLM	Tue, Jul 2, 2002	37.80	38.19	36.95	37.74
2104	NYSE	MLM	Mon, Jul 1, 2002	39.00	39.10	38.05	38.10
2103	NYSE	MLM	Fri, Jun 28, 2002	38.70	39.60	38.69	39.00
2102	NYSE	MLM	Thu, Jun 27, 2002	39.15	39.30	38.40	38.60
2101	NYSE	MLM	Wed, Jun 26, 2002	39.00	39.15	38.87	39.00
2100	NYSE	MLM	Tue, Jun 25, 2002	39.35	39.50	38.91	39.00
2099	NYSE	MLM	Mon, Jun 24, 2002	39.70	39.71	38.95	39.30
2098	NYSE	MLM	Fri, Jun 21, 2002	39.60	40.00	38.69	39.75
2097	NYSE	MLM	Thu, Jun 20, 2002	41.02	41.44	40.55	40.69
2096	NYSE	MLM	Wed, Jun 19, 2002	40.98	41.59	40.87	41.02
2095	NYSE	MLM	Tue, Jun 18, 2002	40.51	41.62	40.51	40.98
2094	NYSE	MLM	Mon, Jun 17, 2002	39.50	40.51	39.40	40.26
2093	NYSE	MLM	Fri, Jun 14, 2002	38.55	39.00	38.00	38.95
2092	NYSE	MLM	Thu, Jun 13, 2002	39.33	39.33	38.60	38.61
2091	NYSE	MLM	Wed, Jun 12, 2002	39.01	39.35	38.80	39.33
2090	NYSE	MLM	Tue, Jun 11, 2002	39.34	39.72	39.00	39.01
2089	NYSE	MLM	Mon, Jun 10, 2002	39.40	39.52	38.70	39.33
2088	NYSE	MLM	Fri, Jun 7, 2002	39.36	39.80	39.18	39.22
2087	NYSE	MLM	Thu, Jun 6, 2002	39.75	39.79	39.25	39.36
2086	NYSE	MLM	Wed, Jun 5, 2002	39.25	39.74	39.20	39.55
2085	NYSE	MLM	Tue, Jun 4, 2002	39.73	39.73	38.91	39.25
2084	NYSE	MLM	Mon, Jun 3, 2002	40.10	40.10	39.40	39.50
2083	NYSE	MLM	Fri, May 31, 2002	40.11	40.40	39.93	40.00
2082	NYSE	MLM	Thu, May 30, 2002	40.07	40.22	39.83	39.86
2081	NYSE	MLM	Wed, May 29, 2002	40.65	40.90	40.02	40.07
2080	NYSE	MLM	Tue, May 28, 2002	40.71	40.89	40.05	40.61
2079	NYSE	MLM	Fri, May 24, 2002	40.43	41.45	40.43	40.61
2078	NYSE	MLM	Thu, May 23, 2002	40.26	40.70	40.15	40.43
2077	NYSE	MLM	Wed, May 22, 2002	40.93	40.94	40.04	40.25
2076	NYSE	MLM	Tue, May 21, 2002	40.98	41.24	40.53	40.68
2075	NYSE	MLM	Mon, May 20, 2002	41.10	41.59	40.90	40.98
2074	NYSE	MLM	Fri, May 17, 2002	41.10	41.37	40.64	40.99
2073	NYSE	MLM	Thu, May 16, 2002	41.20	41.56	41.15	41.16
2072	NYSE	MLM	Wed, May 15, 2002	41.13	41.50	40.51	41.20
2071	NYSE	MLM	Tue, May 14, 2002	40.45	41.84	40.20	41.12
2070	NYSE	MLM	Mon, May 13, 2002	40.20	40.35	40.00	40.35
2069	NYSE	MLM	Fri, May 10, 2002	40.42	40.42	39.96	40.10
2068	NYSE	MLM	Thu, May 9, 2002	39.52	40.47	39.30	40.17
2067	NYSE	MLM	Wed, May 8, 2002	39.43	39.80	38.77	39.52
2066	NYSE	MLM	Tue, May 7, 2002	38.89	39.20	38.67	39.03
2065	NYSE	MLM	Mon, May 6, 2002	39.25	39.50	38.51	38.64
2064	NYSE	MLM	Fri, May 3, 2002	39.25	39.42	38.97	39.21
2063	NYSE	MLM	Thu, May 2, 2002	39.93	40.00	39.12	39.60
2062	NYSE	MLM	Wed, May 1, 2002	39.20	39.78	38.90	39.58
2061	NYSE	MLM	Tue, Apr 30, 2002	39.25	40.00	38.88	38.96
2060	NYSE	MLM	Mon, Apr 29, 2002	39.45	39.65	39.00	39.25
2059	NYSE	MLM	Fri, Apr 26, 2002	38.25	40.11	38.25	39.45
2058	NYSE	MLM	Thu, Apr 25, 2002	37.80	37.81	37.15	37.72
2057	NYSE	MLM	Wed, Apr 24, 2002	37.93	38.65	37.49	37.80
2056	NYSE	MLM	Tue, Apr 23, 2002	38.76	38.95	37.65	37.86
2055	NYSE	MLM	Mon, Apr 22, 2002	39.83	39.83	38.51	38.76
2054	NYSE	MLM	Fri, Apr 19, 2002	40.35	40.63	39.71	39.83
2053	NYSE	MLM	Thu, Apr 18, 2002	40.25	40.50	39.75	40.35
2052	NYSE	MLM	Wed, Apr 17, 2002	40.70	40.99	39.93	40.00
2051	NYSE	MLM	Tue, Apr 16, 2002	42.50	42.50	40.57	40.95
2050	NYSE	MLM	Mon, Apr 15, 2002	43.40	43.60	43.23	43.39
2049	NYSE	MLM	Fri, Apr 12, 2002	43.10	43.40	42.81	43.40
2048	NYSE	MLM	Thu, Apr 11, 2002	43.25	43.45	43.00	43.00
2047	NYSE	MLM	Wed, Apr 10, 2002	42.85	43.46	42.85	43.32
2046	NYSE	MLM	Tue, Apr 9, 2002	41.85	42.65	41.75	42.60
2045	NYSE	MLM	Mon, Apr 8, 2002	41.24	42.04	41.07	41.85
2044	NYSE	MLM	Fri, Apr 5, 2002	41.48	41.72	41.15	41.23
2043	NYSE	MLM	Thu, Apr 4, 2002	41.31	41.48	41.20	41.39
2042	NYSE	MLM	Wed, Apr 3, 2002	41.57	41.63	41.30	41.30
2041	NYSE	MLM	Tue, Apr 2, 2002	41.78	41.96	41.38	41.54
2040	NYSE	MLM	Mon, Apr 1, 2002	42.00	42.00	41.49	41.78
2039	NYSE	MLM	Thu, Mar 28, 2002	41.35	42.60	41.35	42.22
2038	NYSE	MLM	Wed, Mar 27, 2002	41.60	41.60	40.76	41.18
2037	NYSE	MLM	Tue, Mar 26, 2002	40.85	42.04	40.85	41.45
2036	NYSE	MLM	Mon, Mar 25, 2002	41.25	41.50	40.30	40.75
2035	NYSE	MLM	Fri, Mar 22, 2002	41.73	42.02	41.55	41.80
2034	NYSE	MLM	Thu, Mar 21, 2002	41.75	42.00	41.65	41.74
2033	NYSE	MLM	Wed, Mar 20, 2002	42.18	42.20	41.75	41.82
2032	NYSE	MLM	Tue, Mar 19, 2002	42.15	42.58	42.10	42.15
2031	NYSE	MLM	Mon, Mar 18, 2002	42.51	42.66	41.75	42.00
2030	NYSE	MLM	Fri, Mar 15, 2002	42.95	42.95	42.40	42.51
2029	NYSE	MLM	Thu, Mar 14, 2002	43.05	43.38	42.67	42.83
2028	NYSE	MLM	Wed, Mar 13, 2002	42.35	43.27	42.21	42.80
2027	NYSE	MLM	Tue, Mar 12, 2002	42.95	43.00	42.29	42.32
2026	NYSE	MLM	Mon, Mar 11, 2002	42.78	43.36	42.50	42.77
2025	NYSE	MLM	Fri, Mar 8, 2002	43.70	43.79	42.66	42.78
2024	NYSE	MLM	Thu, Mar 7, 2002	43.50	43.97	43.40	43.61
2023	NYSE	MLM	Wed, Mar 6, 2002	43.38	43.50	43.05	43.45
2022	NYSE	MLM	Tue, Mar 5, 2002	43.05	43.40	43.00	43.31
2021	NYSE	MLM	Mon, Mar 4, 2002	42.75	43.90	42.75	43.50
2020	NYSE	MLM	Fri, Mar 1, 2002	41.70	43.00	41.55	42.43
2019	NYSE	MLM	Thu, Feb 28, 2002	42.50	42.70	41.74	41.75
2018	NYSE	MLM	Wed, Feb 27, 2002	41.70	42.56	41.61	42.35
2017	NYSE	MLM	Tue, Feb 26, 2002	41.10	41.70	40.98	41.60
2016	NYSE	MLM	Mon, Feb 25, 2002	41.00	41.12	40.77	41.02
2015	NYSE	MLM	Fri, Feb 22, 2002	40.95	41.05	40.51	41.00
2014	NYSE	MLM	Thu, Feb 21, 2002	40.25	41.42	40.15	40.89
2013	NYSE	MLM	Wed, Feb 20, 2002	40.40	40.40	39.28	40.35
2012	NYSE	MLM	Tue, Feb 19, 2002	40.88	40.89	40.21	40.39
2011	NYSE	MLM	Fri, Feb 15, 2002	41.20	41.78	40.81	40.88
2010	NYSE	MLM	Thu, Feb 14, 2002	40.70	41.35	40.55	40.96
2009	NYSE	MLM	Wed, Feb 13, 2002	40.56	40.99	40.56	40.79
2008	NYSE	MLM	Tue, Feb 12, 2002	40.18	40.63	39.90	40.48
2007	NYSE	MLM	Mon, Feb 11, 2002	39.35	40.59	39.32	40.18
2006	NYSE	MLM	Fri, Feb 8, 2002	39.35	39.47	39.02	39.23
2005	NYSE	MLM	Thu, Feb 7, 2002	40.29	40.29	39.20	39.27
2004	NYSE	MLM	Wed, Feb 6, 2002	41.10	41.20	39.95	40.29
2003	NYSE	MLM	Tue, Feb 5, 2002	41.05	41.12	40.25	41.10
2002	NYSE	MLM	Mon, Feb 4, 2002	41.45	41.60	41.00	41.05
2001	NYSE	MLM	Fri, Feb 1, 2002	40.78	41.40	40.50	41.22
2000	NYSE	MLM	Thu, Jan 31, 2002	41.15	41.37	40.70	40.77
1999	NYSE	MLM	Wed, Jan 30, 2002	41.40	41.42	39.89	40.70
1998	NYSE	MLM	Tue, Jan 29, 2002	42.24	42.24	40.49	41.61
1997	NYSE	MLM	Mon, Jan 28, 2002	42.80	42.81	42.10	42.24
1996	NYSE	MLM	Fri, Jan 25, 2002	42.80	43.50	42.40	42.87
1995	NYSE	MLM	Thu, Jan 24, 2002	41.90	43.15	41.75	42.93
1994	NYSE	MLM	Wed, Jan 23, 2002	41.00	42.10	40.41	41.82
1993	NYSE	MLM	Tue, Jan 22, 2002	43.67	44.55	43.00	43.43
1992	NYSE	MLM	Fri, Jan 18, 2002	44.50	44.50	43.91	43.91
1991	NYSE	MLM	Thu, Jan 17, 2002	44.81	44.85	43.85	44.35
1990	NYSE	MLM	Wed, Jan 16, 2002	45.00	45.31	44.76	44.77
1989	NYSE	MLM	Tue, Jan 15, 2002	45.08	45.50	44.65	44.82
1988	NYSE	MLM	Mon, Jan 14, 2002	44.25	45.14	43.75	44.98
1987	NYSE	MLM	Fri, Jan 11, 2002	45.65	45.65	43.62	44.41
1986	NYSE	MLM	Thu, Jan 10, 2002	47.15	47.15	45.25	45.64
1985	NYSE	MLM	Wed, Jan 9, 2002	47.25	48.15	47.10	47.12
1984	NYSE	MLM	Tue, Jan 8, 2002	47.80	47.80	46.50	47.01
1983	NYSE	MLM	Mon, Jan 7, 2002	48.05	49.33	47.70	47.79
1982	NYSE	MLM	Fri, Jan 4, 2002	47.10	48.15	47.10	48.12
1981	NYSE	MLM	Thu, Jan 3, 2002	46.57	47.03	46.54	47.03
1980	NYSE	MLM	Wed, Jan 2, 2002	46.61	47.40	46.00	46.57
1979	NYSE	MLM	Mon, Dec 31, 2001	46.14	46.60	45.31	46.60
1978	NYSE	MLM	Fri, Dec 28, 2001	46.17	46.29	46.03	46.12
1977	NYSE	MLM	Thu, Dec 27, 2001	45.35	46.36	45.35	46.16
1976	NYSE	MLM	Wed, Dec 26, 2001	45.72	45.90	45.30	45.44
1975	NYSE	MLM	Mon, Dec 24, 2001	44.50	46.11	44.50	45.65
1974	NYSE	MLM	Fri, Dec 21, 2001	44.80	44.97	43.75	44.75
1973	NYSE	MLM	Thu, Dec 20, 2001	44.52	44.90	43.74	44.87
1972	NYSE	MLM	Wed, Dec 19, 2001	45.41	46.47	44.77	44.77
1971	NYSE	MLM	Tue, Dec 18, 2001	44.68	45.50	44.68	45.41
1970	NYSE	MLM	Mon, Dec 17, 2001	44.05	44.75	43.72	44.43
1969	NYSE	MLM	Fri, Dec 14, 2001	44.50	44.99	44.00	44.00
1968	NYSE	MLM	Thu, Dec 13, 2001	45.10	45.50	44.40	44.40
1967	NYSE	MLM	Wed, Dec 12, 2001	45.00	45.15	44.60	45.10
1966	NYSE	MLM	Tue, Dec 11, 2001	45.25	45.55	44.98	45.00
1965	NYSE	MLM	Mon, Dec 10, 2001	44.80	45.25	44.49	45.25
1964	NYSE	MLM	Fri, Dec 7, 2001	44.77	45.50	44.77	44.90
1963	NYSE	MLM	Thu, Dec 6, 2001	45.32	45.43	44.68	44.77
1962	NYSE	MLM	Wed, Dec 5, 2001	42.54	45.90	42.54	45.31
1961	NYSE	MLM	Tue, Dec 4, 2001	42.61	42.94	42.21	42.29
1960	NYSE	MLM	Mon, Dec 3, 2001	42.50	42.85	42.10	42.61
1959	NYSE	MLM	Fri, Nov 30, 2001	42.65	43.50	42.43	42.50
1958	NYSE	MLM	Thu, Nov 29, 2001	43.90	43.90	42.61	42.62
1957	NYSE	MLM	Wed, Nov 28, 2001	43.65	44.05	42.88	43.75
1956	NYSE	MLM	Tue, Nov 27, 2001	42.85	44.75	42.80	43.73
1955	NYSE	MLM	Mon, Nov 26, 2001	43.77	43.90	42.59	42.60
1954	NYSE	MLM	Fri, Nov 23, 2001	42.95	43.80	42.95	43.77
1953	NYSE	MLM	Wed, Nov 21, 2001	43.63	43.85	42.24	42.70
1952	NYSE	MLM	Tue, Nov 20, 2001	44.60	44.60	43.85	43.98
1951	NYSE	MLM	Mon, Nov 19, 2001	44.48	44.75	43.90	44.73
1950	NYSE	MLM	Fri, Nov 16, 2001	44.12	44.90	43.90	44.50
1949	NYSE	MLM	Thu, Nov 15, 2001	44.94	44.94	44.30	44.62
1948	NYSE	MLM	Wed, Nov 14, 2001	43.08	46.20	43.08	44.93
1947	NYSE	MLM	Tue, Nov 13, 2001	42.25	43.11	41.79	43.08
1946	NYSE	MLM	Mon, Nov 12, 2001	41.70	42.85	41.35	42.01
1945	NYSE	MLM	Fri, Nov 9, 2001	42.10	42.10	41.25	41.37
1944	NYSE	MLM	Thu, Nov 8, 2001	41.66	42.72	41.66	42.18
1943	NYSE	MLM	Wed, Nov 7, 2001	41.30	41.85	41.30	41.46
1942	NYSE	MLM	Tue, Nov 6, 2001	42.11	42.11	41.18	41.30
1941	NYSE	MLM	Mon, Nov 5, 2001	41.00	42.39	41.00	42.10
1940	NYSE	MLM	Fri, Nov 2, 2001	40.35	41.00	40.28	40.49
1939	NYSE	MLM	Thu, Nov 1, 2001	40.40	40.45	39.50	40.30
1938	NYSE	MLM	Wed, Oct 31, 2001	39.52	40.22	39.50	39.92
1937	NYSE	MLM	Tue, Oct 30, 2001	40.27	40.27	39.25	39.62
1936	NYSE	MLM	Mon, Oct 29, 2001	41.00	41.00	40.50	40.52
1935	NYSE	MLM	Fri, Oct 26, 2001	40.35	41.14	40.34	41.06
1934	NYSE	MLM	Thu, Oct 25, 2001	41.10	41.10	40.00	40.29
1933	NYSE	MLM	Wed, Oct 24, 2001	40.66	41.20	39.80	41.10
1932	NYSE	MLM	Tue, Oct 23, 2001	43.05	43.15	40.60	40.61
1931	NYSE	MLM	Mon, Oct 22, 2001	42.76	43.40	42.65	43.35
1930	NYSE	MLM	Fri, Oct 19, 2001	42.40	42.79	42.13	42.75
1929	NYSE	MLM	Thu, Oct 18, 2001	42.45	42.45	41.96	42.15
1928	NYSE	MLM	Wed, Oct 17, 2001	43.10	43.30	42.45	42.49
1927	NYSE	MLM	Tue, Oct 16, 2001	42.05	42.60	41.65	42.44
1926	NYSE	MLM	Mon, Oct 15, 2001	41.42	41.90	40.50	41.55
1925	NYSE	MLM	Fri, Oct 12, 2001	41.72	42.08	41.22	42.04
1924	NYSE	MLM	Thu, Oct 11, 2001	40.65	41.73	40.45	41.73
1923	NYSE	MLM	Wed, Oct 10, 2001	39.05	40.25	38.93	40.15
1922	NYSE	MLM	Tue, Oct 9, 2001	38.87	39.62	38.85	39.17
1921	NYSE	MLM	Mon, Oct 8, 2001	40.20	40.26	38.83	38.87
1920	NYSE	MLM	Fri, Oct 5, 2001	40.50	40.50	40.04	40.20
1919	NYSE	MLM	Thu, Oct 4, 2001	39.75	41.06	39.69	40.55
1918	NYSE	MLM	Wed, Oct 3, 2001	38.00	39.70	37.90	39.50
1917	NYSE	MLM	Tue, Oct 2, 2001	38.35	38.99	38.20	38.48
1916	NYSE	MLM	Mon, Oct 1, 2001	39.15	39.15	38.00	38.22
1915	NYSE	MLM	Fri, Sep 28, 2001	38.15	40.00	38.05	39.11
1914	NYSE	MLM	Thu, Sep 27, 2001	37.05	38.15	36.40	38.15
1913	NYSE	MLM	Wed, Sep 26, 2001	37.35	37.48	36.60	37.00
1912	NYSE	MLM	Tue, Sep 25, 2001	37.20	37.75	36.99	37.10
1911	NYSE	MLM	Mon, Sep 24, 2001	36.50	37.75	36.30	37.20
1910	NYSE	MLM	Fri, Sep 21, 2001	36.00	36.23	34.75	36.00
1909	NYSE	MLM	Thu, Sep 20, 2001	39.52	39.52	36.80	36.95
1908	NYSE	MLM	Wed, Sep 19, 2001	39.55	39.66	39.24	39.51
1907	NYSE	MLM	Tue, Sep 18, 2001	39.00	39.75	38.70	39.60
1906	NYSE	MLM	Mon, Sep 17, 2001	42.00	42.35	39.00	39.00
1905	NYSE	MLM	Mon, Sep 10, 2001	40.75	41.13	40.35	41.03
1904	NYSE	MLM	Fri, Sep 7, 2001	41.90	41.90	40.75	41.00
1903	NYSE	MLM	Thu, Sep 6, 2001	41.33	42.60	41.30	42.24
1902	NYSE	MLM	Wed, Sep 5, 2001	39.70	41.43	39.70	41.33
1901	NYSE	MLM	Tue, Sep 4, 2001	39.50	39.95	39.00	39.79
1900	NYSE	MLM	Fri, Aug 31, 2001	40.20	40.23	39.35	39.50
1899	NYSE	MLM	Thu, Aug 30, 2001	39.50	40.42	39.50	40.20
1898	NYSE	MLM	Wed, Aug 29, 2001	40.00	40.33	38.80	39.47
1897	NYSE	MLM	Tue, Aug 28, 2001	40.50	40.92	39.00	39.89
1896	NYSE	MLM	Mon, Aug 27, 2001	41.45	41.45	40.10	40.50
1895	NYSE	MLM	Fri, Aug 24, 2001	40.67	41.95	40.12	41.47
1894	NYSE	MLM	Thu, Aug 23, 2001	40.90	41.11	40.66	40.67
1893	NYSE	MLM	Wed, Aug 22, 2001	41.65	41.65	40.90	40.93
1892	NYSE	MLM	Tue, Aug 21, 2001	41.92	41.98	41.25	41.43
1891	NYSE	MLM	Mon, Aug 20, 2001	42.70	42.70	41.35	41.92
1890	NYSE	MLM	Fri, Aug 17, 2001	43.20	43.20	42.50	42.89
1889	NYSE	MLM	Thu, Aug 16, 2001	43.40	43.71	43.31	43.58
1888	NYSE	MLM	Wed, Aug 15, 2001	44.02	44.02	43.00	43.33
1887	NYSE	MLM	Tue, Aug 14, 2001	43.60	44.22	43.55	44.03
1886	NYSE	MLM	Mon, Aug 13, 2001	43.72	44.00	42.85	43.35
1885	NYSE	MLM	Fri, Aug 10, 2001	43.25	44.33	42.91	43.71
1884	NYSE	MLM	Thu, Aug 9, 2001	43.45	43.45	42.76	43.00
1883	NYSE	MLM	Wed, Aug 8, 2001	43.15	44.00	42.75	43.20
1882	NYSE	MLM	Tue, Aug 7, 2001	42.57	43.00	42.45	43.00
1881	NYSE	MLM	Mon, Aug 6, 2001	44.05	44.05	41.50	42.56
1880	NYSE	MLM	Fri, Aug 3, 2001	43.88	44.21	43.77	44.10
1879	NYSE	MLM	Thu, Aug 2, 2001	43.80	44.15	43.66	44.00
1878	NYSE	MLM	Wed, Aug 1, 2001	44.33	44.45	43.78	44.02
1877	NYSE	MLM	Tue, Jul 31, 2001	43.23	44.24	43.22	44.08
1876	NYSE	MLM	Mon, Jul 30, 2001	42.95	43.10	42.81	42.98
1875	NYSE	MLM	Fri, Jul 27, 2001	42.65	43.25	42.50	42.90
1874	NYSE	MLM	Thu, Jul 26, 2001	42.35	42.70	41.40	42.41
1873	NYSE	MLM	Wed, Jul 25, 2001	42.50	43.00	42.02	42.25
1872	NYSE	MLM	Tue, Jul 24, 2001	45.05	45.05	42.89	43.00
1871	NYSE	MLM	Mon, Jul 23, 2001	46.10	46.76	45.30	45.30
1870	NYSE	MLM	Fri, Jul 20, 2001	46.00	46.46	45.53	46.20
1869	NYSE	MLM	Thu, Jul 19, 2001	46.00	47.25	45.97	45.98
1868	NYSE	MLM	Wed, Jul 18, 2001	45.35	45.74	45.01	45.35
1867	NYSE	MLM	Tue, Jul 17, 2001	46.20	46.45	45.00	45.60
1866	NYSE	MLM	Mon, Jul 16, 2001	48.20	48.40	45.85	46.10
1865	NYSE	MLM	Fri, Jul 13, 2001	49.90	49.90	49.20	49.30
1864	NYSE	MLM	Thu, Jul 12, 2001	49.56	50.23	49.22	49.90
1863	NYSE	MLM	Wed, Jul 11, 2001	49.27	49.75	48.57	49.31
1862	NYSE	MLM	Tue, Jul 10, 2001	47.97	49.75	47.97	49.27
1861	NYSE	MLM	Mon, Jul 9, 2001	49.05	49.15	47.57	47.87
1860	NYSE	MLM	Fri, Jul 6, 2001	49.90	49.90	48.75	49.21
1859	NYSE	MLM	Thu, Jul 5, 2001	50.00	50.39	49.94	50.08
1858	NYSE	MLM	Tue, Jul 3, 2001	49.36	50.00	49.36	49.85
1857	NYSE	MLM	Mon, Jul 2, 2001	49.39	49.53	48.99	49.36
1856	NYSE	MLM	Fri, Jun 29, 2001	47.55	49.50	47.50	49.49
1855	NYSE	MLM	Thu, Jun 28, 2001	47.25	47.78	47.25	47.63
1854	NYSE	MLM	Wed, Jun 27, 2001	47.02	47.40	46.83	47.02
1853	NYSE	MLM	Tue, Jun 26, 2001	46.57	47.54	46.50	47.01
1852	NYSE	MLM	Mon, Jun 25, 2001	47.47	47.60	46.79	46.82
1851	NYSE	MLM	Fri, Jun 22, 2001	48.06	48.60	47.01	47.72
1850	NYSE	MLM	Thu, Jun 21, 2001	48.00	48.43	47.64	48.06
1849	NYSE	MLM	Wed, Jun 20, 2001	46.50	48.55	46.50	48.00
1848	NYSE	MLM	Tue, Jun 19, 2001	46.52	46.80	45.85	46.46
1847	NYSE	MLM	Mon, Jun 18, 2001	46.82	47.37	46.20	46.51
1846	NYSE	MLM	Fri, Jun 15, 2001	46.80	46.89	44.86	46.82
1845	NYSE	MLM	Thu, Jun 14, 2001	48.50	48.90	47.30	47.45
1844	NYSE	MLM	Wed, Jun 13, 2001	48.40	49.15	48.35	48.40
1843	NYSE	MLM	Tue, Jun 12, 2001	47.75	48.45	47.60	48.41
1842	NYSE	MLM	Mon, Jun 11, 2001	47.70	48.17	47.45	47.75
1841	NYSE	MLM	Fri, Jun 8, 2001	47.77	48.21	47.75	47.90
1840	NYSE	MLM	Thu, Jun 7, 2001	47.90	48.05	47.60	47.76
1839	NYSE	MLM	Wed, Jun 6, 2001	48.42	48.47	47.41	48.12
1838	NYSE	MLM	Tue, Jun 5, 2001	48.35	48.87	47.85	48.41
1837	NYSE	MLM	Mon, Jun 4, 2001	48.95	49.10	47.62	48.10
1836	NYSE	MLM	Fri, Jun 1, 2001	48.84	49.20	48.06	48.55
1835	NYSE	MLM	Thu, May 31, 2001	49.50	50.00	49.00	49.37
1834	NYSE	MLM	Wed, May 30, 2001	48.70	50.10	48.70	49.50
1833	NYSE	MLM	Tue, May 29, 2001	49.15	49.50	48.51	48.80
1832	NYSE	MLM	Fri, May 25, 2001	49.40	49.80	49.20	49.20
1831	NYSE	MLM	Thu, May 24, 2001	49.65	50.01	49.15	49.28
1830	NYSE	MLM	Wed, May 23, 2001	51.28	51.34	49.28	49.40
1829	NYSE	MLM	Tue, May 22, 2001	50.93	51.60	50.90	51.27
1828	NYSE	MLM	Mon, May 21, 2001	50.70	50.93	50.49	50.93
1827	NYSE	MLM	Fri, May 18, 2001	50.83	50.83	50.45	50.70
1826	NYSE	MLM	Thu, May 17, 2001	50.12	51.25	50.10	50.83
1825	NYSE	MLM	Wed, May 16, 2001	49.75	50.25	49.38	50.12
1824	NYSE	MLM	Tue, May 15, 2001	49.50	49.80	49.27	49.80
1823	NYSE	MLM	Mon, May 14, 2001	49.30	49.76	49.16	49.61
1822	NYSE	MLM	Fri, May 11, 2001	49.10	49.20	48.95	49.16
1821	NYSE	MLM	Thu, May 10, 2001	48.10	49.91	48.10	49.25
1820	NYSE	MLM	Wed, May 9, 2001	47.90	48.25	47.88	48.01
1819	NYSE	MLM	Tue, May 8, 2001	48.00	48.14	47.80	48.00
1818	NYSE	MLM	Mon, May 7, 2001	48.25	49.68	47.76	47.81
1817	NYSE	MLM	Fri, May 4, 2001	45.94	46.60	45.90	46.40
1816	NYSE	MLM	Thu, May 3, 2001	45.75	46.35	45.25	46.19
1815	NYSE	MLM	Wed, May 2, 2001	45.35	46.10	45.35	45.96
1814	NYSE	MLM	Tue, May 1, 2001	45.97	46.05	45.35	45.35
1813	NYSE	MLM	Mon, Apr 30, 2001	45.85	46.30	45.85	45.97
1812	NYSE	MLM	Fri, Apr 27, 2001	46.25	46.83	45.45	46.10
1811	NYSE	MLM	Thu, Apr 26, 2001	44.50	46.88	44.50	46.35
1810	NYSE	MLM	Wed, Apr 25, 2001	44.10	45.75	44.00	44.84
1809	NYSE	MLM	Tue, Apr 24, 2001	43.36	44.35	43.30	44.27
1808	NYSE	MLM	Mon, Apr 23, 2001	43.44	43.45	43.00	43.36
1807	NYSE	MLM	Fri, Apr 20, 2001	44.15	44.20	43.53	43.94
1806	NYSE	MLM	Thu, Apr 19, 2001	44.30	44.90	44.01	44.40
1805	NYSE	MLM	Wed, Apr 18, 2001	43.10	44.43	42.75	44.30
1804	NYSE	MLM	Tue, Apr 17, 2001	43.30	44.00	42.30	43.25
1803	NYSE	MLM	Mon, Apr 16, 2001	43.71	43.71	43.04	43.45
1802	NYSE	MLM	Thu, Apr 12, 2001	43.75	44.24	43.30	43.71
1801	NYSE	MLM	Wed, Apr 11, 2001	45.35	45.50	43.80	43.95
1800	NYSE	MLM	Tue, Apr 10, 2001	43.10	45.73	43.10	45.35
1799	NYSE	MLM	Mon, Apr 9, 2001	42.27	43.65	42.21	43.10
1798	NYSE	MLM	Fri, Apr 6, 2001	42.95	42.95	41.95	42.02
1797	NYSE	MLM	Thu, Apr 5, 2001	42.66	43.63	42.50	42.95
1796	NYSE	MLM	Wed, Apr 4, 2001	41.40	42.76	41.40	42.66
1795	NYSE	MLM	Tue, Apr 3, 2001	41.75	42.05	41.50	41.58
1794	NYSE	MLM	Mon, Apr 2, 2001	42.80	43.67	42.30	42.35
1793	NYSE	MLM	Fri, Mar 30, 2001	41.90	43.40	41.70	42.70
1792	NYSE	MLM	Thu, Mar 29, 2001	41.88	42.45	41.40	41.65
1791	NYSE	MLM	Wed, Mar 28, 2001	42.01	42.15	41.54	41.88
1790	NYSE	MLM	Tue, Mar 27, 2001	42.65	42.65	41.80	42.00
1789	NYSE	MLM	Mon, Mar 26, 2001	42.19	43.00	42.19	42.62
1788	NYSE	MLM	Fri, Mar 23, 2001	41.70	42.15	41.37	41.94
1787	NYSE	MLM	Thu, Mar 22, 2001	43.50	43.80	41.00	41.60
1786	NYSE	MLM	Wed, Mar 21, 2001	44.75	44.75	43.28	43.52
1785	NYSE	MLM	Tue, Mar 20, 2001	44.65	45.50	44.25	45.00
1784	NYSE	MLM	Mon, Mar 19, 2001	43.53	44.70	43.50	44.66
1783	NYSE	MLM	Fri, Mar 16, 2001	44.75	44.76	43.30	43.37
1782	NYSE	MLM	Thu, Mar 15, 2001	44.50	45.00	44.24	45.00
1781	NYSE	MLM	Wed, Mar 14, 2001	45.00	45.40	44.50	44.70
1780	NYSE	MLM	Tue, Mar 13, 2001	46.60	46.61	45.45	45.89
1779	NYSE	MLM	Mon, Mar 12, 2001	46.45	47.00	46.00	46.60
1778	NYSE	MLM	Fri, Mar 9, 2001	47.10	47.30	46.69	46.70
1777	NYSE	MLM	Thu, Mar 8, 2001	47.00	47.30	46.71	47.10
1776	NYSE	MLM	Wed, Mar 7, 2001	47.25	47.26	46.45	46.99
1775	NYSE	MLM	Tue, Mar 6, 2001	46.91	47.45	46.78	47.32
1774	NYSE	MLM	Mon, Mar 5, 2001	47.00	47.00	46.56	46.90
1773	NYSE	MLM	Fri, Mar 2, 2001	45.75	46.92	45.75	46.90
1772	NYSE	MLM	Thu, Mar 1, 2001	45.90	46.00	45.18	45.60
1771	NYSE	MLM	Wed, Feb 28, 2001	46.87	46.98	45.44	45.95
1770	NYSE	MLM	Tue, Feb 27, 2001	46.61	46.90	46.49	46.62
1769	NYSE	MLM	Mon, Feb 26, 2001	44.81	47.40	44.81	47.00
1768	NYSE	MLM	Fri, Feb 23, 2001	44.55	44.89	44.07	44.81
1767	NYSE	MLM	Thu, Feb 22, 2001	44.87	45.46	44.15	44.70
1766	NYSE	MLM	Wed, Feb 21, 2001	45.60	45.70	44.70	44.87
1765	NYSE	MLM	Tue, Feb 20, 2001	45.50	45.98	45.49	45.76
1764	NYSE	MLM	Fri, Feb 16, 2001	44.95	45.30	44.80	45.13
1763	NYSE	MLM	Thu, Feb 15, 2001	44.11	45.00	44.10	44.95
1762	NYSE	MLM	Wed, Feb 14, 2001	44.80	45.00	43.00	44.11
1761	NYSE	MLM	Tue, Feb 13, 2001	44.00	45.10	43.90	44.55
1760	NYSE	MLM	Mon, Feb 12, 2001	43.50	43.95	43.37	43.88
1759	NYSE	MLM	Fri, Feb 9, 2001	43.39	43.95	43.20	43.46
1758	NYSE	MLM	Thu, Feb 8, 2001	43.74	43.77	43.20	43.39
1757	NYSE	MLM	Wed, Feb 7, 2001	43.71	43.95	43.50	43.74
1756	NYSE	MLM	Tue, Feb 6, 2001	43.60	43.80	43.20	43.62
1755	NYSE	MLM	Mon, Feb 5, 2001	42.27	43.30	42.27	43.03
1754	NYSE	MLM	Fri, Feb 2, 2001	42.05	42.35	42.01	42.02
1753	NYSE	MLM	Thu, Feb 1, 2001	42.40	42.55	42.01	42.15
1752	NYSE	MLM	Wed, Jan 31, 2001	42.01	42.80	42.01	42.37
1751	NYSE	MLM	Tue, Jan 30, 2001	41.00	42.20	40.90	42.00
1750	NYSE	MLM	Mon, Jan 29, 2001	41.02	41.92	41.02	41.13
1749	NYSE	MLM	Fri, Jan 26, 2001	41.06	41.15	40.83	41.02
1748	NYSE	MLM	Thu, Jan 25, 2001	40.02	41.60	40.02	41.05
1747	NYSE	MLM	Wed, Jan 24, 2001	39.00	40.32	39.00	40.00
1746	NYSE	MLM	Tue, Jan 23, 2001	38.50	39.00	38.00	39.00
1745	NYSE	MLM	Mon, Jan 22, 2001	39.45	39.65	38.46	38.50
1744	NYSE	MLM	Fri, Jan 19, 2001	40.71	40.87	39.30	39.45
1743	NYSE	MLM	Thu, Jan 18, 2001	41.66	41.85	40.45	40.46
1742	NYSE	MLM	Wed, Jan 17, 2001	41.17	41.85	41.00	41.41
1741	NYSE	MLM	Tue, Jan 16, 2001	40.50	42.14	40.50	41.42
1740	NYSE	MLM	Fri, Jan 12, 2001	40.55	40.85	39.99	40.75
1739	NYSE	MLM	Thu, Jan 11, 2001	40.60	40.90	39.89	40.51
1738	NYSE	MLM	Wed, Jan 10, 2001	38.50	40.90	38.50	40.75
1737	NYSE	MLM	Tue, Jan 9, 2001	42.50	42.70	42.30	42.38
1736	NYSE	MLM	Mon, Jan 8, 2001	43.05	44.46	42.25	42.47
1735	NYSE	MLM	Fri, Jan 5, 2001	44.75	44.75	42.90	43.30
1734	NYSE	MLM	Thu, Jan 4, 2001	43.22	43.58	42.85	43.29
1733	NYSE	MLM	Wed, Jan 3, 2001	40.70	43.34	40.70	43.22
1732	NYSE	MLM	Tue, Jan 2, 2001	42.30	42.34	40.40	40.76
1731	NYSE	MLM	Fri, Dec 29, 2000	42.00	43.14	42.00	42.30
1730	NYSE	MLM	Thu, Dec 28, 2000	41.75	42.54	41.60	42.01
1729	NYSE	MLM	Wed, Dec 27, 2000	41.50	41.75	41.40	41.75
1728	NYSE	MLM	Tue, Dec 26, 2000	41.00	41.39	40.50	41.25
1727	NYSE	MLM	Fri, Dec 22, 2000	41.45	41.46	40.50	40.99
1726	NYSE	MLM	Thu, Dec 21, 2000	38.50	41.83	38.40	41.70
1725	NYSE	MLM	Wed, Dec 20, 2000	37.25	38.50	37.10	38.00
1724	NYSE	MLM	Tue, Dec 19, 2000	39.40	39.40	37.48	37.48
1723	NYSE	MLM	Mon, Dec 18, 2000	38.60	38.99	38.35	38.99
1722	NYSE	MLM	Fri, Dec 15, 2000	39.49	39.50	38.30	38.50
1721	NYSE	MLM	Thu, Dec 14, 2000	40.75	40.80	39.30	39.74
1720	NYSE	MLM	Wed, Dec 13, 2000	42.60	42.60	40.50	40.50
1719	NYSE	MLM	Tue, Dec 12, 2000	43.50	43.60	42.25	42.25
1718	NYSE	MLM	Mon, Dec 11, 2000	43.00	44.24	42.98	44.10
1717	NYSE	MLM	Fri, Dec 8, 2000	42.45	43.69	42.30	43.69
1716	NYSE	MLM	Thu, Dec 7, 2000	42.00	42.53	42.00	42.40
1715	NYSE	MLM	Wed, Dec 6, 2000	42.30	42.75	41.59	42.21
1714	NYSE	MLM	Tue, Dec 5, 2000	40.75	43.00	40.70	41.90
1713	NYSE	MLM	Mon, Dec 4, 2000	39.85	40.35	39.71	39.97
1712	NYSE	MLM	Fri, Dec 1, 2000	39.38	39.92	39.30	39.85
1711	NYSE	MLM	Thu, Nov 30, 2000	39.50	39.50	38.80	39.38
1710	NYSE	MLM	Wed, Nov 29, 2000	39.98	39.98	39.30	39.50
1709	NYSE	MLM	Tue, Nov 28, 2000	40.40	40.40	39.70	39.97
1708	NYSE	MLM	Mon, Nov 27, 2000	39.90	41.35	39.40	40.30
1707	NYSE	MLM	Fri, Nov 24, 2000	39.49	39.99	39.32	39.99
1706	NYSE	MLM	Wed, Nov 22, 2000	38.90	39.50	38.58	39.24
1705	NYSE	MLM	Tue, Nov 21, 2000	39.33	39.34	38.70	39.00
1704	NYSE	MLM	Mon, Nov 20, 2000	38.67	39.45	38.04	39.32
1703	NYSE	MLM	Fri, Nov 17, 2000	38.80	39.26	38.02	38.92
1702	NYSE	MLM	Thu, Nov 16, 2000	39.35	39.35	38.35	38.90
1701	NYSE	MLM	Wed, Nov 15, 2000	39.46	39.60	38.81	39.45
1700	NYSE	MLM	Tue, Nov 14, 2000	39.40	40.10	39.25	39.45
1699	NYSE	MLM	Mon, Nov 13, 2000	38.90	39.50	38.64	39.50
1698	NYSE	MLM	Fri, Nov 10, 2000	39.95	39.95	38.65	39.09
1697	NYSE	MLM	Thu, Nov 9, 2000	40.26	40.27	39.51	40.05
1696	NYSE	MLM	Wed, Nov 8, 2000	39.40	40.52	39.10	40.39
1695	NYSE	MLM	Tue, Nov 7, 2000	39.81	40.00	38.47	39.51
1694	NYSE	MLM	Mon, Nov 6, 2000	39.40	39.56	39.18	39.56
1693	NYSE	MLM	Fri, Nov 3, 2000	40.00	40.15	38.74	39.15
1692	NYSE	MLM	Thu, Nov 2, 2000	38.50	39.85	38.35	39.85
1691	NYSE	MLM	Wed, Nov 1, 2000	38.40	39.00	38.00	38.29
1690	NYSE	MLM	Tue, Oct 31, 2000	37.00	38.49	36.50	38.40
1689	NYSE	MLM	Mon, Oct 30, 2000	35.46	36.82	35.46	36.80
1688	NYSE	MLM	Fri, Oct 27, 2000	34.44	35.46	34.10	35.46
1687	NYSE	MLM	Thu, Oct 26, 2000	34.05	34.75	34.00	34.54
1686	NYSE	MLM	Wed, Oct 25, 2000	35.05	35.60	34.11	34.20
1685	NYSE	MLM	Tue, Oct 24, 2000	34.00	34.92	33.81	34.84
1684	NYSE	MLM	Mon, Oct 23, 2000	34.25	34.88	33.90	34.15
1683	NYSE	MLM	Fri, Oct 20, 2000	33.90	34.80	33.74	34.79
1682	NYSE	MLM	Thu, Oct 19, 2000	32.45	34.96	32.45	33.92
1681	NYSE	MLM	Wed, Oct 18, 2000	32.19	32.65	31.65	32.45
1680	NYSE	MLM	Tue, Oct 17, 2000	32.90	33.05	32.25	32.25
1679	NYSE	MLM	Mon, Oct 16, 2000	33.00	33.15	32.70	32.75
1678	NYSE	MLM	Fri, Oct 13, 2000	32.25	33.25	32.19	33.15
1677	NYSE	MLM	Thu, Oct 12, 2000	33.05	33.10	32.24	32.31
1676	NYSE	MLM	Wed, Oct 11, 2000	33.75	34.00	33.30	33.30
1675	NYSE	MLM	Tue, Oct 10, 2000	34.00	34.16	33.59	33.76
1674	NYSE	MLM	Mon, Oct 9, 2000	33.56	34.60	33.56	34.00
1673	NYSE	MLM	Fri, Oct 6, 2000	34.30	34.50	33.42	33.57
1672	NYSE	MLM	Thu, Oct 5, 2000	34.10	34.85	32.81	34.45
1671	NYSE	MLM	Wed, Oct 4, 2000	33.25	34.45	33.25	34.23
1670	NYSE	MLM	Tue, Oct 3, 2000	36.00	38.15	36.00	37.25
1669	NYSE	MLM	Mon, Oct 2, 2000	38.28	38.28	37.62	37.62
1668	NYSE	MLM	Fri, Sep 29, 2000	38.00	38.90	37.69	38.28
1667	NYSE	MLM	Thu, Sep 28, 2000	37.00	37.00	35.72	36.58
1666	NYSE	MLM	Wed, Sep 27, 2000	35.24	35.65	34.90	35.61
1665	NYSE	MLM	Tue, Sep 26, 2000	35.00	35.45	34.70	35.24
1664	NYSE	MLM	Mon, Sep 25, 2000	35.59	36.35	35.52	35.99
1663	NYSE	MLM	Fri, Sep 22, 2000	36.00	36.44	35.44	35.69
1662	NYSE	MLM	Thu, Sep 21, 2000	36.94	37.31	36.31	36.50
1661	NYSE	MLM	Wed, Sep 20, 2000	36.38	37.56	36.31	37.00
1660	NYSE	MLM	Tue, Sep 19, 2000	36.50	37.50	36.19	36.94
1659	NYSE	MLM	Mon, Sep 18, 2000	38.31	38.38	36.00	36.63
1658	NYSE	MLM	Fri, Sep 15, 2000	39.56	39.81	38.81	38.88
1657	NYSE	MLM	Thu, Sep 14, 2000	39.50	39.94	39.25	39.69
1656	NYSE	MLM	Wed, Sep 13, 2000	39.38	40.13	39.25	39.50
1655	NYSE	MLM	Tue, Sep 12, 2000	39.75	39.88	39.25	39.44
1654	NYSE	MLM	Mon, Sep 11, 2000	39.63	40.19	39.00	40.00
1653	NYSE	MLM	Fri, Sep 8, 2000	39.19	39.81	39.13	39.63
1652	NYSE	MLM	Thu, Sep 7, 2000	39.75	39.81	38.94	39.06
1651	NYSE	MLM	Wed, Sep 6, 2000	39.31	40.00	38.94	39.50
1650	NYSE	MLM	Tue, Sep 5, 2000	39.50	39.88	38.75	39.56
1649	NYSE	MLM	Fri, Sep 1, 2000	40.00	40.13	39.00	39.25
1648	NYSE	MLM	Thu, Aug 31, 2000	39.50	40.31	39.06	40.00
1647	NYSE	MLM	Wed, Aug 30, 2000	39.63	40.38	39.19	39.38
1646	NYSE	MLM	Tue, Aug 29, 2000	38.50	41.25	38.50	40.00
1645	NYSE	MLM	Mon, Aug 28, 2000	39.75	39.75	38.38	38.50
1644	NYSE	MLM	Fri, Aug 25, 2000	39.13	40.75	38.88	40.00
1643	NYSE	MLM	Thu, Aug 24, 2000	40.75	41.13	37.63	39.00
1642	NYSE	MLM	Wed, Aug 23, 2000	43.50	43.50	42.00	42.31
1641	NYSE	MLM	Tue, Aug 22, 2000	44.50	44.69	43.50	43.50
1640	NYSE	MLM	Mon, Aug 21, 2000	45.19	45.38	44.25	44.31
1639	NYSE	MLM	Fri, Aug 18, 2000	45.94	46.31	45.13	45.31
1638	NYSE	MLM	Thu, Aug 17, 2000	45.75	46.19	45.63	45.94
1637	NYSE	MLM	Wed, Aug 16, 2000	45.31	46.50	45.31	46.00
1636	NYSE	MLM	Tue, Aug 15, 2000	45.94	45.94	45.00	45.06
1635	NYSE	MLM	Mon, Aug 14, 2000	46.81	47.19	45.31	46.06
1634	NYSE	MLM	Fri, Aug 11, 2000	44.88	46.94	44.38	46.94
1633	NYSE	MLM	Thu, Aug 10, 2000	44.75	45.88	44.69	45.13
1632	NYSE	MLM	Wed, Aug 9, 2000	46.00	46.00	44.31	44.50
1631	NYSE	MLM	Tue, Aug 8, 2000	46.06	47.00	45.63	45.94
1630	NYSE	MLM	Mon, Aug 7, 2000	44.56	46.75	44.56	46.31
1629	NYSE	MLM	Fri, Aug 4, 2000	43.94	44.81	43.81	44.56
1628	NYSE	MLM	Thu, Aug 3, 2000	43.25	44.19	43.13	43.69
1627	NYSE	MLM	Wed, Aug 2, 2000	43.19	43.38	42.75	43.00
1626	NYSE	MLM	Tue, Aug 1, 2000	42.06	43.63	42.06	43.31
1625	NYSE	MLM	Mon, Jul 31, 2000	41.94	42.38	41.94	42.19
1624	NYSE	MLM	Fri, Jul 28, 2000	42.50	42.50	41.50	41.94
1623	NYSE	MLM	Thu, Jul 27, 2000	42.44	43.19	42.44	42.50
1622	NYSE	MLM	Wed, Jul 26, 2000	42.25	42.75	41.94	42.44
1621	NYSE	MLM	Tue, Jul 25, 2000	42.25	42.63	41.88	42.38
1620	NYSE	MLM	Mon, Jul 24, 2000	42.13	42.75	41.94	42.00
1619	NYSE	MLM	Fri, Jul 21, 2000	42.00	42.50	41.50	42.13
1618	NYSE	MLM	Thu, Jul 20, 2000	42.50	42.56	42.06	42.38
1617	NYSE	MLM	Wed, Jul 19, 2000	43.88	43.88	42.31	42.50
1616	NYSE	MLM	Tue, Jul 18, 2000	44.00	44.19	43.13	43.75
1615	NYSE	MLM	Mon, Jul 17, 2000	44.13	44.25	43.94	44.19
1614	NYSE	MLM	Fri, Jul 14, 2000	44.75	45.13	43.75	44.06
1613	NYSE	MLM	Thu, Jul 13, 2000	43.63	45.06	43.63	44.50
1612	NYSE	MLM	Wed, Jul 12, 2000	43.75	44.38	43.06	43.63
1611	NYSE	MLM	Tue, Jul 11, 2000	42.31	43.94	42.13	43.88
1610	NYSE	MLM	Mon, Jul 10, 2000	42.00	42.38	41.81	42.06
1609	NYSE	MLM	Fri, Jul 7, 2000	42.31	42.63	41.94	41.94
1608	NYSE	MLM	Thu, Jul 6, 2000	42.19	42.44	41.63	42.44
1607	NYSE	MLM	Wed, Jul 5, 2000	40.75	42.31	40.31	42.31
1606	NYSE	MLM	Mon, Jul 3, 2000	40.50	41.75	40.38	41.63
1605	NYSE	MLM	Fri, Jun 30, 2000	40.88	41.88	40.31	40.45
1604	NYSE	MLM	Thu, Jun 29, 2000	41.44	42.06	40.81	40.88
1603	NYSE	MLM	Wed, Jun 28, 2000	41.50	41.88	40.44	41.19
1602	NYSE	MLM	Tue, Jun 27, 2000	41.31	43.00	40.94	41.50
1601	NYSE	MLM	Mon, Jun 26, 2000	43.25	43.25	40.75	41.06
1600	NYSE	MLM	Fri, Jun 23, 2000	43.25	43.56	41.56	41.94
1599	NYSE	MLM	Thu, Jun 22, 2000	43.25	43.75	43.00	43.25
1598	NYSE	MLM	Wed, Jun 21, 2000	43.13	43.94	43.13	43.38
1597	NYSE	MLM	Tue, Jun 20, 2000	41.75	43.75	41.44	43.19
1596	NYSE	MLM	Mon, Jun 19, 2000	42.63	42.63	41.38	41.75
1595	NYSE	MLM	Fri, Jun 16, 2000	43.63	44.06	42.38	42.88
1594	NYSE	MLM	Thu, Jun 15, 2000	45.88	45.88	43.56	43.94
1593	NYSE	MLM	Wed, Jun 14, 2000	47.25	47.25	45.69	45.81
1592	NYSE	MLM	Tue, Jun 13, 2000	47.00	48.06	47.00	47.25
1591	NYSE	MLM	Mon, Jun 12, 2000	49.50	49.56	46.25	46.75
1590	NYSE	MLM	Fri, Jun 9, 2000	49.44	49.75	49.38	49.63
1589	NYSE	MLM	Thu, Jun 8, 2000	49.19	49.75	48.94	49.19
1588	NYSE	MLM	Wed, Jun 7, 2000	49.56	49.88	49.06	49.44
1587	NYSE	MLM	Tue, Jun 6, 2000	49.31	50.06	48.69	49.69
1586	NYSE	MLM	Mon, Jun 5, 2000	49.94	50.50	48.38	49.44
1585	NYSE	MLM	Fri, Jun 2, 2000	49.19	50.75	49.19	49.88
1584	NYSE	MLM	Thu, Jun 1, 2000	49.13	49.19	48.13	49.19
1583	NYSE	MLM	Wed, May 31, 2000	49.00	49.44	48.88	48.94
1582	NYSE	MLM	Tue, May 30, 2000	49.19	50.69	48.50	48.50
1581	NYSE	MLM	Fri, May 26, 2000	51.25	51.25	48.38	49.13
1580	NYSE	MLM	Thu, May 25, 2000	52.75	52.88	50.63	51.13
1579	NYSE	MLM	Wed, May 24, 2000	51.38	51.44	50.25	51.38
1578	NYSE	MLM	Tue, May 23, 2000	52.00	52.00	50.94	51.50
1577	NYSE	MLM	Mon, May 22, 2000	51.25	53.06	51.25	52.25
1576	NYSE	MLM	Fri, May 19, 2000	52.19	52.19	50.13	50.81
1575	NYSE	MLM	Thu, May 18, 2000	53.38	53.50	51.25	52.06
1574	NYSE	MLM	Wed, May 17, 2000	53.81	53.81	52.06	53.69
1573	NYSE	MLM	Tue, May 16, 2000	53.69	54.44	53.63	53.81
1572	NYSE	MLM	Mon, May 15, 2000	53.31	54.44	52.94	53.44
1571	NYSE	MLM	Fri, May 12, 2000	53.75	54.94	53.19	53.44
1570	NYSE	MLM	Thu, May 11, 2000	53.50	54.31	53.38	53.75
1569	NYSE	MLM	Wed, May 10, 2000	53.56	54.00	52.94	53.25
1568	NYSE	MLM	Tue, May 9, 2000	53.06	53.81	53.06	53.81
1567	NYSE	MLM	Mon, May 8, 2000	52.75	53.44	52.38	53.06
1566	NYSE	MLM	Fri, May 5, 2000	52.63	52.94	51.69	52.50
1565	NYSE	MLM	Thu, May 4, 2000	51.75	52.75	51.38	52.38
1564	NYSE	MLM	Wed, May 3, 2000	52.31	52.31	50.88	51.63
1563	NYSE	MLM	Tue, May 2, 2000	52.88	53.50	51.13	52.56
1562	NYSE	MLM	Mon, May 1, 2000	53.00	54.88	53.00	54.06
1561	NYSE	MLM	Fri, Apr 28, 2000	52.38	53.38	52.38	53.00
1560	NYSE	MLM	Thu, Apr 27, 2000	52.94	52.94	51.69	52.13
1559	NYSE	MLM	Wed, Apr 26, 2000	54.50	54.75	52.50	52.69
1558	NYSE	MLM	Tue, Apr 25, 2000	52.69	55.25	52.06	54.25
1557	NYSE	MLM	Mon, Apr 24, 2000	53.31	53.31	52.06	52.63
1556	NYSE	MLM	Thu, Apr 20, 2000	53.69	55.00	51.63	53.00
1555	NYSE	MLM	Wed, Apr 19, 2000	50.06	54.19	50.00	54.00
1554	NYSE	MLM	Tue, Apr 18, 2000	47.44	50.75	46.63	50.06
1553	NYSE	MLM	Mon, Apr 17, 2000	47.06	48.13	46.31	47.44
1552	NYSE	MLM	Fri, Apr 14, 2000	48.25	48.44	46.44	47.00
1551	NYSE	MLM	Thu, Apr 13, 2000	48.50	48.88	48.38	48.44
1550	NYSE	MLM	Wed, Apr 12, 2000	47.88	49.63	47.88	48.44
1549	NYSE	MLM	Tue, Apr 11, 2000	46.00	48.25	45.56	47.94
1548	NYSE	MLM	Mon, Apr 10, 2000	45.38	47.44	45.25	46.00
1547	NYSE	MLM	Fri, Apr 7, 2000	45.44	45.75	45.06	45.38
1546	NYSE	MLM	Thu, Apr 6, 2000	45.88	46.06	44.38	45.69
1545	NYSE	MLM	Wed, Apr 5, 2000	44.38	46.75	44.38	46.06
1544	NYSE	MLM	Tue, Apr 4, 2000	47.00	47.13	44.25	45.00
1543	NYSE	MLM	Mon, Apr 3, 2000	47.50	48.00	46.44	46.75
1542	NYSE	MLM	Fri, Mar 31, 2000	45.38	47.50	45.38	47.50
1541	NYSE	MLM	Thu, Mar 30, 2000	45.19	46.81	44.63	45.00
1540	NYSE	MLM	Wed, Mar 29, 2000	44.88	45.50	43.88	45.06
1539	NYSE	MLM	Tue, Mar 28, 2000	45.63	46.44	44.88	45.38
1538	NYSE	MLM	Mon, Mar 27, 2000	45.31	46.63	44.94	45.50
1537	NYSE	MLM	Fri, Mar 24, 2000	46.56	47.13	44.81	45.56
1536	NYSE	MLM	Thu, Mar 23, 2000	45.75	47.44	45.63	46.63
1535	NYSE	MLM	Wed, Mar 22, 2000	46.38	46.50	45.00	45.25
1534	NYSE	MLM	Tue, Mar 21, 2000	47.25	47.63	46.00	46.00
1533	NYSE	MLM	Mon, Mar 20, 2000	45.81	48.50	45.81	47.00
1532	NYSE	MLM	Fri, Mar 17, 2000	47.00	47.38	44.94	45.69
1531	NYSE	MLM	Thu, Mar 16, 2000	42.94	49.13	42.94	47.56
1530	NYSE	MLM	Wed, Mar 15, 2000	37.69	43.50	37.69	42.69
1529	NYSE	MLM	Tue, Mar 14, 2000	38.88	39.19	37.00	37.69
1528	NYSE	MLM	Mon, Mar 13, 2000	39.50	40.13	38.94	39.31
1527	NYSE	MLM	Fri, Mar 10, 2000	38.56	40.25	38.56	39.75
1526	NYSE	MLM	Thu, Mar 9, 2000	38.56	39.06	38.13	38.69
1525	NYSE	MLM	Wed, Mar 8, 2000	37.13	39.13	37.13	38.56
1524	NYSE	MLM	Tue, Mar 7, 2000	37.13	37.31	36.50	37.13
1523	NYSE	MLM	Mon, Mar 6, 2000	37.44	37.50	37.06	37.06
1522	NYSE	MLM	Fri, Mar 3, 2000	37.00	37.69	36.88	37.44
1521	NYSE	MLM	Thu, Mar 2, 2000	37.50	38.44	36.69	36.81
1520	NYSE	MLM	Wed, Mar 1, 2000	35.56	37.00	35.56	36.63
1519	NYSE	MLM	Tue, Feb 29, 2000	36.63	37.75	35.50	35.50
1518	NYSE	MLM	Mon, Feb 28, 2000	36.25	36.88	35.81	36.75
1517	NYSE	MLM	Fri, Feb 25, 2000	36.56	37.75	36.19	36.69
1516	NYSE	MLM	Thu, Feb 24, 2000	37.94	37.94	35.88	36.56
1515	NYSE	MLM	Wed, Feb 23, 2000	38.44	38.44	37.50	38.00
1514	NYSE	MLM	Tue, Feb 22, 2000	38.69	38.69	38.00	38.56
1513	NYSE	MLM	Fri, Feb 18, 2000	39.56	39.75	38.38	38.63
1512	NYSE	MLM	Thu, Feb 17, 2000	39.38	40.00	39.13	39.81
1511	NYSE	MLM	Wed, Feb 16, 2000	39.75	40.63	39.31	39.50
1510	NYSE	MLM	Tue, Feb 15, 2000	39.13	40.25	38.69	39.50
1509	NYSE	MLM	Mon, Feb 14, 2000	39.38	39.56	38.31	39.00
1508	NYSE	MLM	Fri, Feb 11, 2000	40.13	40.38	39.38	39.63
1507	NYSE	MLM	Thu, Feb 10, 2000	41.00	41.00	39.50	40.00
1506	NYSE	MLM	Wed, Feb 9, 2000	42.50	42.50	40.88	41.00
1505	NYSE	MLM	Tue, Feb 8, 2000	43.56	43.75	42.00	42.00
1504	NYSE	MLM	Mon, Feb 7, 2000	43.56	43.75	43.00	43.38
1503	NYSE	MLM	Fri, Feb 4, 2000	44.19	44.75	43.00	43.81
1502	NYSE	MLM	Thu, Feb 3, 2000	43.38	44.50	43.13	44.38
1501	NYSE	MLM	Wed, Feb 2, 2000	42.31	43.50	42.31	43.38
1500	NYSE	MLM	Tue, Feb 1, 2000	42.13	42.63	41.81	42.13
1499	NYSE	MLM	Mon, Jan 31, 2000	43.88	43.88	41.69	42.00
1498	NYSE	MLM	Fri, Jan 28, 2000	43.81	44.69	42.75	44.00
1497	NYSE	MLM	Thu, Jan 27, 2000	43.31	44.06	42.31	43.75
1496	NYSE	MLM	Wed, Jan 26, 2000	43.19	44.56	42.38	43.25
1495	NYSE	MLM	Tue, Jan 25, 2000	43.75	44.31	42.63	42.94
1494	NYSE	MLM	Mon, Jan 24, 2000	44.25	44.94	43.25	44.88
1493	NYSE	MLM	Fri, Jan 21, 2000	44.63	44.94	43.63	43.88
1492	NYSE	MLM	Thu, Jan 20, 2000	46.38	46.38	44.06	44.25
1491	NYSE	MLM	Wed, Jan 19, 2000	46.94	47.19	45.81	46.38
1490	NYSE	MLM	Tue, Jan 18, 2000	47.06	47.94	45.75	46.69
1489	NYSE	MLM	Fri, Jan 14, 2000	49.44	50.00	46.50	47.19
1488	NYSE	MLM	Thu, Jan 13, 2000	47.75	49.63	47.75	49.38
1487	NYSE	MLM	Wed, Jan 12, 2000	45.88	47.75	45.88	47.44
1486	NYSE	MLM	Tue, Jan 11, 2000	46.56	47.38	45.25	45.88
1485	NYSE	MLM	Mon, Jan 10, 2000	47.50	48.06	46.19	46.31
1484	NYSE	MLM	Fri, Jan 7, 2000	44.88	48.38	44.44	47.00
1483	NYSE	MLM	Thu, Jan 6, 2000	42.06	45.38	41.63	45.13
1482	NYSE	MLM	Wed, Jan 5, 2000	39.94	42.50	39.94	42.00
1481	NYSE	MLM	Tue, Jan 4, 2000	40.25	40.50	39.25	39.94
1480	NYSE	MLM	Mon, Jan 3, 2000	41.13	41.31	40.25	40.50
1479	NYSE	MLM	Fri, Dec 31, 1999	40.50	41.31	40.50	41.00
1478	NYSE	MLM	Thu, Dec 30, 1999	41.50	42.63	41.50	41.50
1477	NYSE	MLM	Wed, Dec 29, 1999	41.31	42.19	40.94	41.25
1476	NYSE	MLM	Tue, Dec 28, 1999	40.50	41.75	40.31	41.50
1475	NYSE	MLM	Mon, Dec 27, 1999	40.75	40.88	39.50	40.50
1474	NYSE	MLM	Thu, Dec 23, 1999	40.75	41.44	40.50	41.31
1473	NYSE	MLM	Wed, Dec 22, 1999	40.63	41.63	39.94	41.00
1472	NYSE	MLM	Tue, Dec 21, 1999	39.00	42.25	38.88	40.56
1471	NYSE	MLM	Mon, Dec 20, 1999	38.81	39.50	38.19	39.06
1470	NYSE	MLM	Fri, Dec 17, 1999	38.00	38.56	37.94	38.56
1469	NYSE	MLM	Thu, Dec 16, 1999	37.81	38.50	37.81	38.06
1468	NYSE	MLM	Wed, Dec 15, 1999	37.13	38.19	37.13	38.06
1467	NYSE	MLM	Tue, Dec 14, 1999	37.00	37.69	36.69	37.25
1466	NYSE	MLM	Mon, Dec 13, 1999	36.00	37.38	35.94	37.19
1465	NYSE	MLM	Fri, Dec 10, 1999	36.06	36.50	35.38	36.00
1464	NYSE	MLM	Thu, Dec 9, 1999	36.19	36.44	35.38	36.00
1463	NYSE	MLM	Wed, Dec 8, 1999	37.31	37.50	36.00	36.00
1462	NYSE	MLM	Tue, Dec 7, 1999	37.31	37.81	37.31	37.56
1461	NYSE	MLM	Mon, Dec 6, 1999	37.94	38.00	37.25	37.38
1460	NYSE	MLM	Fri, Dec 3, 1999	37.88	38.44	37.00	37.94
1459	NYSE	MLM	Thu, Dec 2, 1999	37.25	38.56	37.25	37.63
1458	NYSE	MLM	Wed, Dec 1, 1999	37.81	37.81	36.88	37.00
1457	NYSE	MLM	Tue, Nov 30, 1999	37.38	38.75	37.25	37.94
1456	NYSE	MLM	Mon, Nov 29, 1999	38.25	38.69	37.13	37.38
1455	NYSE	MLM	Fri, Nov 26, 1999	38.44	39.75	38.44	39.13
1454	NYSE	MLM	Wed, Nov 24, 1999	39.81	40.25	38.63	38.69
1453	NYSE	MLM	Tue, Nov 23, 1999	37.31	39.94	36.75	39.25
1452	NYSE	MLM	Mon, Nov 22, 1999	39.63	39.63	37.13	37.31
1451	NYSE	MLM	Fri, Nov 19, 1999	40.00	40.00	39.13	39.63
1450	NYSE	MLM	Thu, Nov 18, 1999	40.31	40.50	39.81	40.00
1449	NYSE	MLM	Wed, Nov 17, 1999	41.13	41.13	39.13	39.38
1448	NYSE	MLM	Tue, Nov 16, 1999	40.50	41.75	40.44	41.38
1447	NYSE	MLM	Mon, Nov 15, 1999	39.88	41.00	39.81	40.75
1446	NYSE	MLM	Fri, Nov 12, 1999	39.56	40.56	39.44	39.88
1445	NYSE	MLM	Thu, Nov 11, 1999	39.88	40.38	38.25	38.81
1444	NYSE	MLM	Wed, Nov 10, 1999	40.06	40.63	39.63	40.13
1443	NYSE	MLM	Tue, Nov 9, 1999	41.69	42.00	39.69	40.00
1442	NYSE	MLM	Mon, Nov 8, 1999	40.06	41.88	40.06	41.44
1441	NYSE	MLM	Fri, Nov 5, 1999	39.25	40.75	38.94	40.00
1440	NYSE	MLM	Thu, Nov 4, 1999	38.81	39.25	38.13	38.63
1439	NYSE	MLM	Wed, Nov 3, 1999	38.56	39.13	38.00	39.06
1438	NYSE	MLM	Tue, Nov 2, 1999	38.31	38.63	38.00	38.56
1437	NYSE	MLM	Mon, Nov 1, 1999	38.69	38.75	37.81	38.56
1436	NYSE	MLM	Fri, Oct 29, 1999	39.38	39.63	38.88	38.94
1435	NYSE	MLM	Thu, Oct 28, 1999	37.75	39.50	37.75	39.25
1434	NYSE	MLM	Wed, Oct 27, 1999	37.25	37.75	37.00	37.75
1433	NYSE	MLM	Tue, Oct 26, 1999	37.69	37.69	37.25	37.31
1432	NYSE	MLM	Mon, Oct 25, 1999	37.50	37.69	37.19	37.56
1431	NYSE	MLM	Fri, Oct 22, 1999	37.56	37.75	36.25	37.50
1430	NYSE	MLM	Thu, Oct 21, 1999	38.81	38.81	37.56	37.63
1429	NYSE	MLM	Wed, Oct 20, 1999	39.38	39.38	38.63	39.00
1428	NYSE	MLM	Tue, Oct 19, 1999	38.88	39.38	37.56	39.25
1427	NYSE	MLM	Mon, Oct 18, 1999	39.50	40.13	38.25	38.50
1426	NYSE	MLM	Fri, Oct 15, 1999	39.88	39.88	39.50	39.50
1425	NYSE	MLM	Thu, Oct 14, 1999	40.06	40.44	39.94	40.13
1424	NYSE	MLM	Wed, Oct 13, 1999	40.56	40.56	39.94	40.19
1423	NYSE	MLM	Tue, Oct 12, 1999	41.13	41.25	40.63	40.81
1422	NYSE	MLM	Mon, Oct 11, 1999	40.38	41.25	40.38	41.25
1421	NYSE	MLM	Fri, Oct 8, 1999	40.50	40.75	40.13	40.50
1420	NYSE	MLM	Thu, Oct 7, 1999	40.50	40.75	40.44	40.75
1419	NYSE	MLM	Wed, Oct 6, 1999	40.50	40.75	40.38	40.50
1418	NYSE	MLM	Tue, Oct 5, 1999	40.25	40.44	39.38	39.88
1417	NYSE	MLM	Mon, Oct 4, 1999	39.75	40.25	39.75	40.25
1416	NYSE	MLM	Fri, Oct 1, 1999	39.88	40.69	39.88	39.88
1415	NYSE	MLM	Thu, Sep 30, 1999	40.31	40.63	39.88	39.94
1414	NYSE	MLM	Wed, Sep 29, 1999	40.00	40.38	39.94	40.31
1413	NYSE	MLM	Tue, Sep 28, 1999	40.00	40.19	39.50	40.06
1412	NYSE	MLM	Mon, Sep 27, 1999	39.63	40.38	39.63	40.13
1411	NYSE	MLM	Fri, Sep 24, 1999	39.63	39.94	39.31	39.56
1410	NYSE	MLM	Thu, Sep 23, 1999	39.13	39.81	39.00	39.63
1409	NYSE	MLM	Wed, Sep 22, 1999	39.13	39.94	38.94	39.50
1408	NYSE	MLM	Tue, Sep 21, 1999	36.63	39.25	35.25	38.44
1407	NYSE	MLM	Mon, Sep 20, 1999	36.94	37.75	36.50	37.00
1406	NYSE	MLM	Fri, Sep 17, 1999	39.13	39.63	36.44	36.88
1405	NYSE	MLM	Thu, Sep 16, 1999	39.88	39.88	39.13	39.50
1404	NYSE	MLM	Wed, Sep 15, 1999	41.75	42.00	38.88	39.81
1403	NYSE	MLM	Tue, Sep 14, 1999	40.50	41.88	40.25	41.88
1402	NYSE	MLM	Mon, Sep 13, 1999	40.75	40.75	40.13	40.56
1401	NYSE	MLM	Fri, Sep 10, 1999	40.94	41.06	40.19	40.75
1400	NYSE	MLM	Thu, Sep 9, 1999	40.75	41.00	40.63	40.69
1399	NYSE	MLM	Wed, Sep 8, 1999	40.75	41.00	40.31	40.63
1398	NYSE	MLM	Tue, Sep 7, 1999	41.50	42.06	39.25	40.63
1397	NYSE	MLM	Fri, Sep 3, 1999	45.25	45.25	40.25	41.50
1396	NYSE	MLM	Thu, Sep 2, 1999	42.00	45.63	41.56	45.00
1395	NYSE	MLM	Wed, Sep 1, 1999	45.75	46.38	43.63	43.63
1394	NYSE	MLM	Tue, Aug 31, 1999	47.88	47.94	45.63	45.63
1393	NYSE	MLM	Mon, Aug 30, 1999	46.88	48.00	46.88	47.88
1392	NYSE	MLM	Fri, Aug 27, 1999	47.50	48.25	47.50	47.88
1391	NYSE	MLM	Thu, Aug 26, 1999	47.56	49.13	47.56	47.75
1390	NYSE	MLM	Wed, Aug 25, 1999	47.25	48.38	46.50	47.31
1389	NYSE	MLM	Tue, Aug 24, 1999	47.88	47.88	45.94	46.50
1388	NYSE	MLM	Mon, Aug 23, 1999	48.50	48.69	47.75	48.00
1387	NYSE	MLM	Fri, Aug 20, 1999	48.25	48.50	48.13	48.25
1386	NYSE	MLM	Thu, Aug 19, 1999	49.06	49.06	47.50	48.00
1385	NYSE	MLM	Wed, Aug 18, 1999	49.25	49.38	48.06	49.31
1384	NYSE	MLM	Tue, Aug 17, 1999	49.44	50.44	48.63	49.19
1383	NYSE	MLM	Mon, Aug 16, 1999	49.13	49.69	48.94	49.19
1382	NYSE	MLM	Fri, Aug 13, 1999	49.88	49.88	49.00	49.31
1381	NYSE	MLM	Thu, Aug 12, 1999	49.88	50.38	49.63	49.81
1380	NYSE	MLM	Wed, Aug 11, 1999	49.63	50.63	49.56	50.00
1379	NYSE	MLM	Tue, Aug 10, 1999	51.31	51.31	49.00	49.50
1378	NYSE	MLM	Mon, Aug 9, 1999	50.13	52.56	50.13	51.31
1377	NYSE	MLM	Fri, Aug 6, 1999	50.38	51.63	49.88	50.06
1376	NYSE	MLM	Thu, Aug 5, 1999	52.50	52.69	51.50	51.63
1375	NYSE	MLM	Wed, Aug 4, 1999	52.63	54.50	52.44	52.44
1374	NYSE	MLM	Tue, Aug 3, 1999	53.88	53.94	52.06	52.38
1373	NYSE	MLM	Mon, Aug 2, 1999	54.69	55.19	53.88	54.25
1372	NYSE	MLM	Fri, Jul 30, 1999	54.63	54.75	54.44	54.44
1371	NYSE	MLM	Thu, Jul 29, 1999	56.00	56.00	54.56	54.63
1370	NYSE	MLM	Wed, Jul 28, 1999	56.19	56.19	54.88	55.75
1369	NYSE	MLM	Tue, Jul 27, 1999	55.69	56.69	55.69	56.44
1368	NYSE	MLM	Mon, Jul 26, 1999	56.25	56.50	55.44	55.44
1367	NYSE	MLM	Fri, Jul 23, 1999	57.00	57.25	56.25	56.63
1366	NYSE	MLM	Thu, Jul 22, 1999	57.25	57.25	55.50	57.00
1365	NYSE	MLM	Wed, Jul 21, 1999	56.75	57.25	55.56	57.25
1364	NYSE	MLM	Tue, Jul 20, 1999	57.38	57.38	55.56	56.63
1363	NYSE	MLM	Mon, Jul 19, 1999	56.13	57.19	56.00	57.19
1362	NYSE	MLM	Fri, Jul 16, 1999	56.75	56.75	55.75	55.94
1361	NYSE	MLM	Thu, Jul 15, 1999	56.38	56.88	55.31	56.88
1360	NYSE	MLM	Wed, Jul 14, 1999	56.56	56.75	56.06	56.38
1359	NYSE	MLM	Tue, Jul 13, 1999	56.75	57.56	56.50	56.50
1358	NYSE	MLM	Mon, Jul 12, 1999	59.00	59.56	56.63	56.63
1357	NYSE	MLM	Fri, Jul 9, 1999	58.88	59.56	58.63	59.44
1356	NYSE	MLM	Thu, Jul 8, 1999	58.63	59.75	58.50	59.00
1355	NYSE	MLM	Wed, Jul 7, 1999	58.56	59.13	58.38	58.63
1354	NYSE	MLM	Tue, Jul 6, 1999	60.00	60.00	58.50	58.56
1353	NYSE	MLM	Fri, Jul 2, 1999	59.50	60.38	59.44	59.75
1352	NYSE	MLM	Thu, Jul 1, 1999	59.25	60.00	58.88	59.75
1351	NYSE	MLM	Wed, Jun 30, 1999	58.56	59.50	57.44	59.00
1350	NYSE	MLM	Tue, Jun 29, 1999	58.50	58.63	57.00	58.31
1349	NYSE	MLM	Mon, Jun 28, 1999	56.13	58.56	56.13	58.06
1348	NYSE	MLM	Fri, Jun 25, 1999	56.88	57.25	55.88	55.88
1347	NYSE	MLM	Thu, Jun 24, 1999	58.31	58.31	56.63	57.00
1346	NYSE	MLM	Wed, Jun 23, 1999	55.81	58.88	55.75	58.56
1345	NYSE	MLM	Tue, Jun 22, 1999	55.81	56.44	55.75	55.81
1344	NYSE	MLM	Mon, Jun 21, 1999	55.75	57.00	55.25	55.56
1343	NYSE	MLM	Fri, Jun 18, 1999	55.38	55.69	55.25	55.69
1342	NYSE	MLM	Thu, Jun 17, 1999	55.50	55.50	54.88	55.31
1341	NYSE	MLM	Wed, Jun 16, 1999	56.13	56.69	55.31	55.38
1340	NYSE	MLM	Tue, Jun 15, 1999	56.88	56.88	55.50	55.63
1339	NYSE	MLM	Mon, Jun 14, 1999	56.94	57.44	56.31	56.63
1338	NYSE	MLM	Fri, Jun 11, 1999	57.13	57.38	56.19	56.69
1337	NYSE	MLM	Thu, Jun 10, 1999	57.13	57.44	56.13	57.00
1336	NYSE	MLM	Wed, Jun 9, 1999	58.25	58.38	56.63	57.13
1335	NYSE	MLM	Tue, Jun 8, 1999	57.38	59.19	57.38	58.42
1334	NYSE	MLM	Mon, Jun 7, 1999	57.31	57.31	56.75	57.13
1333	NYSE	MLM	Fri, Jun 4, 1999	57.75	57.75	56.13	57.44
1332	NYSE	MLM	Thu, Jun 3, 1999	58.38	58.50	57.06	57.75
1331	NYSE	MLM	Wed, Jun 2, 1999	59.13	59.19	56.50	57.94
1330	NYSE	MLM	Tue, Jun 1, 1999	60.63	60.88	59.00	59.63
1329	NYSE	MLM	Fri, May 28, 1999	61.50	61.50	60.63	60.63
1328	NYSE	MLM	Thu, May 27, 1999	61.81	61.81	60.44	61.19
1327	NYSE	MLM	Wed, May 26, 1999	62.56	62.63	60.94	62.00
1326	NYSE	MLM	Tue, May 25, 1999	62.94	63.56	62.56	62.81
1325	NYSE	MLM	Mon, May 24, 1999	64.19	64.50	62.94	63.00
1324	NYSE	MLM	Fri, May 21, 1999	63.50	65.13	63.13	64.13
1323	NYSE	MLM	Thu, May 20, 1999	63.44	64.00	63.44	63.75
1322	NYSE	MLM	Wed, May 19, 1999	63.50	64.13	63.00	63.44
1321	NYSE	MLM	Tue, May 18, 1999	64.44	64.44	61.88	62.88
1320	NYSE	MLM	Mon, May 17, 1999	66.38	67.25	64.25	64.44
1319	NYSE	MLM	Fri, May 14, 1999	67.00	67.38	66.13	66.13
1318	NYSE	MLM	Thu, May 13, 1999	65.63	68.13	65.63	67.75
1317	NYSE	MLM	Wed, May 12, 1999	64.50	65.88	63.88	65.88
1316	NYSE	MLM	Tue, May 11, 1999	62.88	65.38	62.63	64.63
1315	NYSE	MLM	Mon, May 10, 1999	63.00	63.13	62.06	62.81
1314	NYSE	MLM	Fri, May 7, 1999	62.13	63.81	61.81	63.00
1313	NYSE	MLM	Thu, May 6, 1999	62.31	62.69	61.50	62.06
1312	NYSE	MLM	Wed, May 5, 1999	63.00	63.75	62.00	62.06
1311	NYSE	MLM	Tue, May 4, 1999	63.00	63.81	62.75	62.94
1310	NYSE	MLM	Mon, May 3, 1999	62.06	63.63	62.06	62.81
1309	NYSE	MLM	Fri, Apr 30, 1999	62.13	62.75	61.19	61.81
1308	NYSE	MLM	Thu, Apr 29, 1999	61.75	62.75	61.13	62.13
1307	NYSE	MLM	Wed, Apr 28, 1999	58.88	61.81	58.88	61.75
1306	NYSE	MLM	Tue, Apr 27, 1999	60.75	60.81	58.88	58.88
1305	NYSE	MLM	Mon, Apr 26, 1999	61.63	62.50	61.13	61.13
1304	NYSE	MLM	Fri, Apr 23, 1999	63.00	63.31	61.38	61.38
1303	NYSE	MLM	Thu, Apr 22, 1999	64.13	64.63	63.13	63.13
1302	NYSE	MLM	Wed, Apr 21, 1999	63.50	65.63	63.44	64.38
1301	NYSE	MLM	Tue, Apr 20, 1999	63.00	64.75	63.00	63.19
1300	NYSE	MLM	Mon, Apr 19, 1999	60.81	62.63	60.63	62.63
1299	NYSE	MLM	Fri, Apr 16, 1999	61.00	61.50	59.81	60.75
1298	NYSE	MLM	Thu, Apr 15, 1999	57.88	61.13	57.88	61.00
1297	NYSE	MLM	Wed, Apr 14, 1999	57.63	58.63	57.63	57.69
1296	NYSE	MLM	Tue, Apr 13, 1999	57.75	57.81	57.56	57.56
1295	NYSE	MLM	Mon, Apr 12, 1999	58.31	58.31	57.56	57.75
1294	NYSE	MLM	Fri, Apr 9, 1999	57.38	58.44	56.88	58.31
1293	NYSE	MLM	Thu, Apr 8, 1999	56.50	58.13	56.50	57.25
1292	NYSE	MLM	Wed, Apr 7, 1999	56.94	56.94	55.63	56.63
1291	NYSE	MLM	Tue, Apr 6, 1999	55.94	57.38	55.94	56.94
1290	NYSE	MLM	Mon, Apr 5, 1999	55.25	55.88	55.25	55.69
1289	NYSE	MLM	Thu, Apr 1, 1999	56.13	57.25	55.38	55.50
1288	NYSE	MLM	Wed, Mar 31, 1999	54.75	58.75	54.63	57.06
1287	NYSE	MLM	Tue, Mar 30, 1999	54.50	55.00	54.25	54.38
1286	NYSE	MLM	Mon, Mar 29, 1999	54.44	55.13	53.88	54.50
1285	NYSE	MLM	Fri, Mar 26, 1999	54.44	54.50	53.75	54.25
1284	NYSE	MLM	Thu, Mar 25, 1999	54.50	54.81	53.63	54.69
1283	NYSE	MLM	Wed, Mar 24, 1999	52.63	53.38	52.50	53.13
1282	NYSE	MLM	Tue, Mar 23, 1999	53.63	53.63	51.25	52.13
1281	NYSE	MLM	Mon, Mar 22, 1999	54.69	54.75	53.38	53.88
1280	NYSE	MLM	Fri, Mar 19, 1999	54.75	55.44	54.63	54.63
1279	NYSE	MLM	Thu, Mar 18, 1999	55.06	55.44	54.88	55.13
1278	NYSE	MLM	Wed, Mar 17, 1999	54.56	55.50	54.56	55.19
1277	NYSE	MLM	Tue, Mar 16, 1999	54.00	55.13	54.00	54.50
1276	NYSE	MLM	Mon, Mar 15, 1999	54.63	54.63	53.56	54.00
1275	NYSE	MLM	Fri, Mar 12, 1999	53.25	54.88	53.25	54.63
1274	NYSE	MLM	Thu, Mar 11, 1999	51.75	53.75	51.75	53.00
1273	NYSE	MLM	Wed, Mar 10, 1999	52.06	52.06	51.31	51.75
1272	NYSE	MLM	Tue, Mar 9, 1999	52.69	53.38	52.00	52.00
1271	NYSE	MLM	Mon, Mar 8, 1999	53.06	54.00	52.56	52.69
1270	NYSE	MLM	Fri, Mar 5, 1999	50.94	53.25	50.94	53.13
1269	NYSE	MLM	Thu, Mar 4, 1999	50.25	50.88	50.25	50.69
1268	NYSE	MLM	Wed, Mar 3, 1999	50.38	50.50	49.88	50.00
1267	NYSE	MLM	Tue, Mar 2, 1999	50.75	51.63	50.19	50.38
1266	NYSE	MLM	Mon, Mar 1, 1999	51.31	51.31	50.56	50.56
1265	NYSE	MLM	Fri, Feb 26, 1999	51.75	51.75	51.13	51.31
1264	NYSE	MLM	Thu, Feb 25, 1999	51.75	51.94	51.31	51.75
1263	NYSE	MLM	Wed, Feb 24, 1999	52.00	52.50	51.81	51.88
1262	NYSE	MLM	Tue, Feb 23, 1999	52.25	52.50	50.63	52.00
1261	NYSE	MLM	Mon, Feb 22, 1999	50.63	52.88	50.63	52.38
1260	NYSE	MLM	Fri, Feb 19, 1999	51.25	51.25	50.44	50.88
1259	NYSE	MLM	Thu, Feb 18, 1999	51.50	51.56	50.25	51.31
1258	NYSE	MLM	Wed, Feb 17, 1999	51.00	51.94	51.00	51.63
1257	NYSE	MLM	Tue, Feb 16, 1999	51.63	52.19	51.00	51.00
1256	NYSE	MLM	Fri, Feb 12, 1999	52.38	52.81	51.25	51.75
1255	NYSE	MLM	Thu, Feb 11, 1999	50.00	52.38	49.31	52.38
1254	NYSE	MLM	Wed, Feb 10, 1999	51.00	51.13	49.19	49.31
1253	NYSE	MLM	Tue, Feb 9, 1999	52.19	53.31	50.88	50.94
1252	NYSE	MLM	Mon, Feb 8, 1999	52.75	52.75	51.56	51.94
1251	NYSE	MLM	Fri, Feb 5, 1999	52.75	52.88	52.25	52.63
1250	NYSE	MLM	Thu, Feb 4, 1999	52.19	53.00	52.19	52.94
1249	NYSE	MLM	Wed, Feb 3, 1999	52.56	53.00	51.88	52.31
1248	NYSE	MLM	Tue, Feb 2, 1999	52.88	53.00	51.56	52.50
1247	NYSE	MLM	Mon, Feb 1, 1999	52.88	53.38	52.50	53.13
1246	NYSE	MLM	Fri, Jan 29, 1999	53.50	55.69	52.50	53.00
1245	NYSE	MLM	Thu, Jan 28, 1999	53.88	53.94	53.00	53.00
1244	NYSE	MLM	Wed, Jan 27, 1999	53.56	54.13	53.56	53.94
1243	NYSE	MLM	Tue, Jan 26, 1999	53.06	53.63	52.38	53.31
1242	NYSE	MLM	Mon, Jan 25, 1999	53.63	53.94	52.88	52.88
1241	NYSE	MLM	Fri, Jan 22, 1999	55.00	55.00	53.88	53.88
1240	NYSE	MLM	Thu, Jan 21, 1999	54.69	54.88	52.88	54.75
1239	NYSE	MLM	Wed, Jan 20, 1999	54.69	56.00	54.50	54.94
1238	NYSE	MLM	Tue, Jan 19, 1999	54.50	56.00	54.50	54.63
1237	NYSE	MLM	Fri, Jan 15, 1999	54.50	55.38	54.00	54.00
1236	NYSE	MLM	Thu, Jan 14, 1999	56.63	56.75	54.69	54.75
1235	NYSE	MLM	Wed, Jan 13, 1999	56.88	56.88	55.50	56.44
1234	NYSE	MLM	Tue, Jan 12, 1999	56.56	58.81	56.50	58.38
1233	NYSE	MLM	Mon, Jan 11, 1999	57.88	57.88	56.50	56.69
1232	NYSE	MLM	Fri, Jan 8, 1999	58.31	59.88	57.25	57.88
1231	NYSE	MLM	Thu, Jan 7, 1999	57.50	58.44	56.75	58.44
1230	NYSE	MLM	Wed, Jan 6, 1999	59.00	59.50	57.63	57.75
1229	NYSE	MLM	Tue, Jan 5, 1999	57.88	59.25	57.88	58.88
1228	NYSE	MLM	Mon, Jan 4, 1999	61.00	61.00	56.38	58.00
1227	NYSE	MLM	Thu, Dec 31, 1998	57.13	62.19	57.06	62.19
1226	NYSE	MLM	Wed, Dec 30, 1998	57.50	57.88	56.88	56.88
1225	NYSE	MLM	Tue, Dec 29, 1998	56.63	58.44	56.63	57.63
1224	NYSE	MLM	Mon, Dec 28, 1998	56.19	57.13	55.75	56.81
1223	NYSE	MLM	Thu, Dec 24, 1998	56.50	56.69	56.25	56.56
1222	NYSE	MLM	Wed, Dec 23, 1998	55.69	57.00	54.88	56.63
1221	NYSE	MLM	Tue, Dec 22, 1998	56.00	56.94	54.81	55.63
1220	NYSE	MLM	Mon, Dec 21, 1998	54.94	56.38	54.63	56.13
1219	NYSE	MLM	Fri, Dec 18, 1998	55.06	56.00	53.94	55.19
1218	NYSE	MLM	Thu, Dec 17, 1998	52.50	55.13	52.00	54.88
1217	NYSE	MLM	Wed, Dec 16, 1998	50.00	52.31	50.00	52.00
1216	NYSE	MLM	Tue, Dec 15, 1998	49.44	50.00	49.44	50.00
1215	NYSE	MLM	Mon, Dec 14, 1998	48.88	49.44	48.56	49.44
1214	NYSE	MLM	Fri, Dec 11, 1998	48.88	48.88	48.31	48.63
1213	NYSE	MLM	Thu, Dec 10, 1998	49.00	49.13	48.56	48.88
1212	NYSE	MLM	Wed, Dec 9, 1998	49.06	49.25	48.50	48.88
1211	NYSE	MLM	Tue, Dec 8, 1998	49.25	49.75	49.00	49.00
1210	NYSE	MLM	Mon, Dec 7, 1998	48.88	49.38	48.88	49.00
1209	NYSE	MLM	Fri, Dec 4, 1998	49.00	49.13	48.75	48.75
1208	NYSE	MLM	Thu, Dec 3, 1998	49.75	49.94	48.69	48.75
1207	NYSE	MLM	Wed, Dec 2, 1998	48.63	49.75	48.63	49.75
1206	NYSE	MLM	Tue, Dec 1, 1998	48.56	49.00	48.50	48.63
1205	NYSE	MLM	Mon, Nov 30, 1998	48.50	48.75	48.50	48.50
1204	NYSE	MLM	Fri, Nov 27, 1998	47.69	48.75	47.63	48.50
1203	NYSE	MLM	Wed, Nov 25, 1998	47.75	48.75	47.75	48.00
1202	NYSE	MLM	Tue, Nov 24, 1998	47.63	47.63	46.88	47.31
1201	NYSE	MLM	Mon, Nov 23, 1998	47.25	48.00	47.25	47.75
1200	NYSE	MLM	Fri, Nov 20, 1998	47.44	47.81	46.81	46.88
1199	NYSE	MLM	Thu, Nov 19, 1998	47.63	47.75	47.00	47.19
1198	NYSE	MLM	Wed, Nov 18, 1998	47.25	47.63	46.81	47.63
1197	NYSE	MLM	Tue, Nov 17, 1998	47.88	48.19	46.94	47.13
1196	NYSE	MLM	Mon, Nov 16, 1998	47.38	49.25	47.38	47.88
1195	NYSE	MLM	Fri, Nov 13, 1998	47.44	47.44	46.50	47.38
1194	NYSE	MLM	Thu, Nov 12, 1998	48.44	48.44	47.44	47.69
1193	NYSE	MLM	Wed, Nov 11, 1998	49.25	49.25	47.31	48.44
1192	NYSE	MLM	Tue, Nov 10, 1998	49.88	49.88	49.25	49.25
1191	NYSE	MLM	Mon, Nov 9, 1998	49.94	49.94	49.69	49.88
1190	NYSE	MLM	Fri, Nov 6, 1998	50.00	50.06	49.38	49.81
1189	NYSE	MLM	Thu, Nov 5, 1998	50.00	50.03	49.81	50.00
1188	NYSE	MLM	Wed, Nov 4, 1998	49.94	50.25	49.81	50.00
1187	NYSE	MLM	Tue, Nov 3, 1998	49.94	49.94	49.56	49.81
1186	NYSE	MLM	Mon, Nov 2, 1998	49.31	50.19	49.19	49.94
1185	NYSE	MLM	Fri, Oct 30, 1998	49.00	49.25	48.75	49.06
1184	NYSE	MLM	Thu, Oct 29, 1998	47.56	49.69	47.56	49.25
1183	NYSE	MLM	Wed, Oct 28, 1998	47.63	47.69	47.25	47.50
1182	NYSE	MLM	Tue, Oct 27, 1998	47.63	48.19	47.50	47.50
1181	NYSE	MLM	Mon, Oct 26, 1998	47.75	47.81	47.06	47.19
1180	NYSE	MLM	Fri, Oct 23, 1998	47.81	48.94	47.50	47.50
1179	NYSE	MLM	Thu, Oct 22, 1998	46.25	48.00	45.75	47.56
1178	NYSE	MLM	Wed, Oct 21, 1998	46.38	46.38	45.25	46.00
1177	NYSE	MLM	Tue, Oct 20, 1998	43.25	46.25	43.25	45.63
1176	NYSE	MLM	Mon, Oct 19, 1998	41.50	43.00	41.44	43.00
1175	NYSE	MLM	Fri, Oct 16, 1998	41.31	41.88	41.25	41.50
1174	NYSE	MLM	Thu, Oct 15, 1998	41.38	41.50	39.75	41.25
1173	NYSE	MLM	Wed, Oct 14, 1998	41.81	41.81	41.13	41.38
1172	NYSE	MLM	Tue, Oct 13, 1998	41.88	42.31	41.69	41.81
1171	NYSE	MLM	Mon, Oct 12, 1998	41.63	42.25	41.31	41.88
1170	NYSE	MLM	Fri, Oct 9, 1998	40.00	42.25	39.88	41.75
1169	NYSE	MLM	Thu, Oct 8, 1998	42.25	42.25	38.63	39.94
1168	NYSE	MLM	Wed, Oct 7, 1998	42.69	43.00	41.88	42.50
1167	NYSE	MLM	Tue, Oct 6, 1998	44.25	44.94	41.06	42.75
1166	NYSE	MLM	Mon, Oct 5, 1998	43.75	43.94	43.19	43.81
1165	NYSE	MLM	Fri, Oct 2, 1998	42.56	44.06	42.06	44.00
1164	NYSE	MLM	Thu, Oct 1, 1998	43.06	43.06	41.38	42.56
1163	NYSE	MLM	Wed, Sep 30, 1998	42.94	43.75	42.75	43.19
1162	NYSE	MLM	Tue, Sep 29, 1998	42.94	43.25	42.81	43.00
1161	NYSE	MLM	Mon, Sep 28, 1998	42.88	43.75	42.81	43.06
1160	NYSE	MLM	Fri, Sep 25, 1998	43.00	43.06	42.31	42.88
1159	NYSE	MLM	Thu, Sep 24, 1998	42.88	43.81	42.13	42.75
1158	NYSE	MLM	Wed, Sep 23, 1998	42.31	43.50	42.00	43.00
1157	NYSE	MLM	Tue, Sep 22, 1998	43.69	43.81	42.31	42.31
1156	NYSE	MLM	Mon, Sep 21, 1998	42.50	43.19	41.69	43.19
1155	NYSE	MLM	Fri, Sep 18, 1998	42.56	42.88	42.25	42.69
1154	NYSE	MLM	Thu, Sep 17, 1998	43.13	43.13	42.50	42.75
1153	NYSE	MLM	Wed, Sep 16, 1998	43.88	43.94	43.56	43.69
1152	NYSE	MLM	Tue, Sep 15, 1998	44.50	44.50	43.63	43.69
1151	NYSE	MLM	Mon, Sep 14, 1998	44.38	45.38	44.06	44.25
1150	NYSE	MLM	Fri, Sep 11, 1998	43.00	44.38	42.88	44.38
1149	NYSE	MLM	Thu, Sep 10, 1998	46.31	46.31	42.88	42.94
1148	NYSE	MLM	Wed, Sep 9, 1998	46.56	46.81	45.63	46.56
1147	NYSE	MLM	Tue, Sep 8, 1998	46.13	47.06	46.13	46.50
1146	NYSE	MLM	Fri, Sep 4, 1998	45.69	46.25	45.31	45.75
1145	NYSE	MLM	Thu, Sep 3, 1998	44.31	46.56	44.00	45.56
1144	NYSE	MLM	Wed, Sep 2, 1998	43.75	45.44	43.75	44.56
1143	NYSE	MLM	Tue, Sep 1, 1998	43.00	43.81	41.75	43.44
1142	NYSE	MLM	Mon, Aug 31, 1998	44.19	44.38	42.13	42.63
1141	NYSE	MLM	Fri, Aug 28, 1998	45.13	45.38	44.19	44.19
1140	NYSE	MLM	Thu, Aug 27, 1998	46.19	46.19	43.25	44.88
1139	NYSE	MLM	Wed, Aug 26, 1998	47.25	47.25	45.94	46.44
1138	NYSE	MLM	Tue, Aug 25, 1998	47.56	47.94	47.00	47.50
1137	NYSE	MLM	Mon, Aug 24, 1998	46.88	47.75	46.88	47.56
1136	NYSE	MLM	Fri, Aug 21, 1998	47.25	47.25	45.69	46.81
1135	NYSE	MLM	Thu, Aug 20, 1998	47.31	48.25	47.13	47.75
1134	NYSE	MLM	Wed, Aug 19, 1998	47.50	47.50	46.88	47.06
1133	NYSE	MLM	Tue, Aug 18, 1998	47.88	47.94	47.31	47.44
1132	NYSE	MLM	Mon, Aug 17, 1998	47.56	47.94	47.56	47.94
1131	NYSE	MLM	Fri, Aug 14, 1998	48.00	48.00	47.00	47.44
1130	NYSE	MLM	Thu, Aug 13, 1998	48.00	48.13	47.50	48.00
1129	NYSE	MLM	Wed, Aug 12, 1998	48.00	48.75	47.81	48.00
1128	NYSE	MLM	Tue, Aug 11, 1998	49.50	49.50	47.81	47.88
1127	NYSE	MLM	Mon, Aug 10, 1998	50.75	50.75	49.38	49.88
1126	NYSE	MLM	Fri, Aug 7, 1998	49.94	50.88	49.94	50.69
1125	NYSE	MLM	Thu, Aug 6, 1998	48.00	50.00	47.88	49.94
1124	NYSE	MLM	Wed, Aug 5, 1998	47.13	48.19	47.00	47.81
1123	NYSE	MLM	Tue, Aug 4, 1998	47.81	48.25	47.06	47.19
1122	NYSE	MLM	Mon, Aug 3, 1998	49.38	49.38	47.44	47.56
1121	NYSE	MLM	Fri, Jul 31, 1998	49.19	49.75	48.94	49.50
1120	NYSE	MLM	Thu, Jul 30, 1998	49.13	49.19	48.50	48.94
1119	NYSE	MLM	Wed, Jul 29, 1998	49.25	49.81	48.56	48.81
1118	NYSE	MLM	Tue, Jul 28, 1998	50.00	50.31	48.63	48.75
1117	NYSE	MLM	Mon, Jul 27, 1998	50.56	50.69	48.88	50.63
1116	NYSE	MLM	Fri, Jul 24, 1998	50.50	51.25	50.38	50.56
1115	NYSE	MLM	Thu, Jul 23, 1998	50.13	50.94	50.13	50.38
1114	NYSE	MLM	Wed, Jul 22, 1998	49.50	50.75	49.50	50.25
1113	NYSE	MLM	Tue, Jul 21, 1998	49.00	50.13	48.31	49.50
1112	NYSE	MLM	Mon, Jul 20, 1998	47.88	49.25	47.88	49.25
1111	NYSE	MLM	Fri, Jul 17, 1998	48.38	48.38	47.13	48.06
1110	NYSE	MLM	Thu, Jul 16, 1998	47.13	49.00	47.00	48.25
1109	NYSE	MLM	Wed, Jul 15, 1998	45.25	47.38	45.13	46.75
1108	NYSE	MLM	Tue, Jul 14, 1998	46.00	46.13	44.75	45.00
1107	NYSE	MLM	Mon, Jul 13, 1998	45.94	46.00	45.69	46.00
1106	NYSE	MLM	Fri, Jul 10, 1998	46.31	46.50	45.88	45.94
1105	NYSE	MLM	Thu, Jul 9, 1998	46.06	46.44	45.75	46.44
1104	NYSE	MLM	Wed, Jul 8, 1998	46.44	46.50	46.06	46.06
1103	NYSE	MLM	Tue, Jul 7, 1998	45.00	46.75	45.00	46.25
1102	NYSE	MLM	Mon, Jul 6, 1998	44.31	45.00	44.31	45.00
1101	NYSE	MLM	Thu, Jul 2, 1998	45.63	45.88	44.19	44.44
1100	NYSE	MLM	Wed, Jul 1, 1998	44.75	45.75	43.94	45.50
1099	NYSE	MLM	Tue, Jun 30, 1998	43.44	45.00	43.44	45.00
1098	NYSE	MLM	Mon, Jun 29, 1998	43.50	44.00	42.50	43.31
1097	NYSE	MLM	Fri, Jun 26, 1998	43.94	44.75	43.50	43.50
1096	NYSE	MLM	Thu, Jun 25, 1998	43.75	44.25	43.69	43.94
1095	NYSE	MLM	Wed, Jun 24, 1998	44.00	44.00	43.25	43.63
1094	NYSE	MLM	Tue, Jun 23, 1998	44.13	45.13	44.13	44.25
1093	NYSE	MLM	Mon, Jun 22, 1998	43.44	44.06	43.13	43.38
1092	NYSE	MLM	Fri, Jun 19, 1998	44.00	44.50	43.25	43.44
1091	NYSE	MLM	Thu, Jun 18, 1998	45.19	45.25	44.44	44.63
1090	NYSE	MLM	Wed, Jun 17, 1998	44.50	46.00	44.38	45.44
1089	NYSE	MLM	Tue, Jun 16, 1998	43.31	44.69	43.13	44.50
1088	NYSE	MLM	Mon, Jun 15, 1998	43.69	43.69	43.00	43.25
1087	NYSE	MLM	Fri, Jun 12, 1998	44.00	44.00	43.13	43.69
1086	NYSE	MLM	Thu, Jun 11, 1998	45.63	45.88	44.00	44.25
1085	NYSE	MLM	Wed, Jun 10, 1998	46.25	46.25	45.50	45.56
1084	NYSE	MLM	Tue, Jun 9, 1998	45.94	46.06	45.63	45.81
1083	NYSE	MLM	Mon, Jun 8, 1998	45.81	46.50	45.63	45.94
1082	NYSE	MLM	Fri, Jun 5, 1998	45.75	46.13	45.63	45.81
1081	NYSE	MLM	Thu, Jun 4, 1998	45.69	45.75	45.56	45.75
1080	NYSE	MLM	Wed, Jun 3, 1998	46.94	47.00	45.63	45.69
1079	NYSE	MLM	Tue, Jun 2, 1998	45.88	47.38	45.88	47.00
1078	NYSE	MLM	Mon, Jun 1, 1998	46.06	46.06	45.63	45.88
1077	NYSE	MLM	Fri, May 29, 1998	46.69	46.88	45.81	46.00
1076	NYSE	MLM	Thu, May 28, 1998	46.63	46.81	45.81	46.63
1075	NYSE	MLM	Wed, May 27, 1998	46.75	46.75	45.88	46.19
1074	NYSE	MLM	Tue, May 26, 1998	45.81	47.50	45.81	47.00
1073	NYSE	MLM	Fri, May 22, 1998	46.38	46.38	45.75	45.75
1072	NYSE	MLM	Thu, May 21, 1998	46.06	46.44	46.06	46.38
1071	NYSE	MLM	Wed, May 20, 1998	46.50	46.50	46.06	46.06
1070	NYSE	MLM	Tue, May 19, 1998	46.50	46.94	46.25	46.44
1069	NYSE	MLM	Mon, May 18, 1998	46.00	46.94	46.00	46.06
1068	NYSE	MLM	Fri, May 15, 1998	47.88	48.06	45.75	46.00
1067	NYSE	MLM	Thu, May 14, 1998	46.50	48.00	46.50	47.81
1066	NYSE	MLM	Wed, May 13, 1998	46.81	46.81	46.25	46.50
1065	NYSE	MLM	Tue, May 12, 1998	47.50	47.50	46.13	46.69
1064	NYSE	MLM	Mon, May 11, 1998	47.75	48.38	47.25	47.25
1063	NYSE	MLM	Fri, May 8, 1998	46.63	48.06	46.63	47.75
1062	NYSE	MLM	Thu, May 7, 1998	46.88	46.88	46.31	46.44
1061	NYSE	MLM	Wed, May 6, 1998	48.38	48.38	46.50	47.00
1060	NYSE	MLM	Tue, May 5, 1998	48.50	48.69	48.13	48.13
1059	NYSE	MLM	Mon, May 4, 1998	47.88	48.75	47.88	48.50
1058	NYSE	MLM	Fri, May 1, 1998	46.81	48.00	46.81	48.00
1057	NYSE	MLM	Thu, Apr 30, 1998	46.63	47.38	46.31	46.94
1056	NYSE	MLM	Wed, Apr 29, 1998	47.44	47.44	46.50	46.63
1055	NYSE	MLM	Tue, Apr 28, 1998	45.88	47.19	45.88	47.19
1054	NYSE	MLM	Mon, Apr 27, 1998	47.75	47.75	44.94	45.63
1053	NYSE	MLM	Fri, Apr 24, 1998	48.25	48.56	48.25	48.25
1052	NYSE	MLM	Thu, Apr 23, 1998	48.44	48.56	48.28	48.31
1051	NYSE	MLM	Wed, Apr 22, 1998	48.75	48.75	47.97	48.38
1050	NYSE	MLM	Tue, Apr 21, 1998	47.75	49.06	46.00	48.75
1049	NYSE	MLM	Mon, Apr 20, 1998	48.50	48.69	47.69	47.94
1048	NYSE	MLM	Fri, Apr 17, 1998	47.75	49.31	47.75	48.75
1047	NYSE	MLM	Thu, Apr 16, 1998	47.88	47.94	47.38	47.63
1046	NYSE	MLM	Wed, Apr 15, 1998	48.06	48.63	47.25	47.88
1045	NYSE	MLM	Tue, Apr 14, 1998	47.25	48.25	47.00	48.00
1044	NYSE	MLM	Mon, Apr 13, 1998	47.00	47.25	46.63	47.25
1043	NYSE	MLM	Thu, Apr 9, 1998	46.69	47.75	46.56	47.13
1042	NYSE	MLM	Wed, Apr 8, 1998	46.88	47.31	46.56	46.81
1041	NYSE	MLM	Tue, Apr 7, 1998	46.63	47.31	46.50	46.88
1040	NYSE	MLM	Mon, Apr 6, 1998	46.94	47.44	46.44	46.88
1039	NYSE	MLM	Fri, Apr 3, 1998	46.00	47.00	46.00	47.00
1038	NYSE	MLM	Thu, Apr 2, 1998	46.00	46.81	45.44	45.81
1037	NYSE	MLM	Wed, Apr 1, 1998	43.19	44.50	42.19	43.75
1036	NYSE	MLM	Tue, Mar 31, 1998	43.13	43.50	43.00	43.19
1035	NYSE	MLM	Mon, Mar 30, 1998	44.50	44.75	43.31	43.44
1034	NYSE	MLM	Fri, Mar 27, 1998	43.19	44.56	43.13	44.50
1033	NYSE	MLM	Thu, Mar 26, 1998	43.31	43.31	41.63	43.19
1032	NYSE	MLM	Wed, Mar 25, 1998	44.75	44.75	42.75	43.31
1031	NYSE	MLM	Tue, Mar 24, 1998	44.69	45.13	44.50	44.63
1030	NYSE	MLM	Mon, Mar 23, 1998	46.19	46.19	44.69	44.69
1029	NYSE	MLM	Fri, Mar 20, 1998	46.94	47.63	46.13	46.13
1028	NYSE	MLM	Thu, Mar 19, 1998	46.94	47.19	46.00	47.06
1027	NYSE	MLM	Wed, Mar 18, 1998	46.50	47.75	46.19	46.94
1026	NYSE	MLM	Tue, Mar 17, 1998	45.13	47.25	45.13	46.69
1025	NYSE	MLM	Mon, Mar 16, 1998	43.69	44.94	43.69	44.56
1024	NYSE	MLM	Fri, Mar 13, 1998	43.25	44.00	43.25	43.63
1023	NYSE	MLM	Thu, Mar 12, 1998	43.13	43.19	42.69	43.00
1022	NYSE	MLM	Wed, Mar 11, 1998	41.19	43.75	41.19	43.13
1021	NYSE	MLM	Tue, Mar 10, 1998	39.81	41.50	39.81	40.94
1020	NYSE	MLM	Mon, Mar 9, 1998	39.50	40.00	39.50	39.88
1019	NYSE	MLM	Fri, Mar 6, 1998	39.38	40.13	39.13	39.63
1018	NYSE	MLM	Thu, Mar 5, 1998	37.88	39.13	37.88	38.63
1017	NYSE	MLM	Wed, Mar 4, 1998	38.13	38.13	37.50	37.81
1016	NYSE	MLM	Tue, Mar 3, 1998	38.13	38.50	38.06	38.13
1015	NYSE	MLM	Mon, Mar 2, 1998	38.13	38.50	38.00	38.19
1014	NYSE	MLM	Fri, Feb 27, 1998	38.19	38.38	38.00	38.06
1013	NYSE	MLM	Thu, Feb 26, 1998	37.44	38.19	37.31	38.13
1012	NYSE	MLM	Wed, Feb 25, 1998	37.13	37.38	36.88	37.38
1011	NYSE	MLM	Tue, Feb 24, 1998	37.44	37.50	37.06	37.25
1010	NYSE	MLM	Mon, Feb 23, 1998	37.63	37.63	37.19	37.31
1009	NYSE	MLM	Fri, Feb 20, 1998	37.81	37.81	37.25	37.56
1008	NYSE	MLM	Thu, Feb 19, 1998	37.94	38.00	37.44	37.81
1007	NYSE	MLM	Wed, Feb 18, 1998	37.50	37.94	37.44	37.81
1006	NYSE	MLM	Tue, Feb 17, 1998	38.38	38.38	37.50	37.50
1005	NYSE	MLM	Fri, Feb 13, 1998	38.50	38.88	38.25	38.38
1004	NYSE	MLM	Thu, Feb 12, 1998	39.00	39.13	38.38	38.50
1003	NYSE	MLM	Wed, Feb 11, 1998	39.25	39.31	38.75	39.00
1002	NYSE	MLM	Tue, Feb 10, 1998	38.81	39.44	38.81	39.25
1001	NYSE	MLM	Mon, Feb 9, 1998	38.38	38.94	38.38	38.75
1000	NYSE	MLM	Fri, Feb 6, 1998	38.00	38.75	38.00	38.31
999	NYSE	MLM	Thu, Feb 5, 1998	37.94	38.00	37.69	38.00
998	NYSE	MLM	Wed, Feb 4, 1998	38.00	38.00	36.38	37.81
997	NYSE	MLM	Tue, Feb 3, 1998	38.94	38.94	38.00	38.00
996	NYSE	MLM	Mon, Feb 2, 1998	38.25	38.88	38.25	38.88
995	NYSE	MLM	Fri, Jan 30, 1998	37.94	38.50	37.94	38.00
994	NYSE	MLM	Thu, Jan 29, 1998	37.00	38.44	37.00	37.81
993	NYSE	MLM	Wed, Jan 28, 1998	36.38	37.13	36.38	37.00
992	NYSE	MLM	Tue, Jan 27, 1998	36.19	36.56	36.13	36.25
991	NYSE	MLM	Mon, Jan 26, 1998	36.31	36.81	36.25	36.31
990	NYSE	MLM	Fri, Jan 23, 1998	36.44	36.75	36.31	36.31
989	NYSE	MLM	Thu, Jan 22, 1998	35.88	36.63	35.81	36.19
988	NYSE	MLM	Wed, Jan 21, 1998	36.63	36.75	35.88	36.00
987	NYSE	MLM	Tue, Jan 20, 1998	36.63	36.63	36.31	36.50
986	NYSE	MLM	Fri, Jan 16, 1998	36.38	37.13	36.38	36.50
985	NYSE	MLM	Thu, Jan 15, 1998	36.63	36.63	36.25	36.25
984	NYSE	MLM	Wed, Jan 14, 1998	37.06	37.06	36.63	36.63
983	NYSE	MLM	Tue, Jan 13, 1998	36.31	37.06	36.31	36.88
982	NYSE	MLM	Mon, Jan 12, 1998	36.13	36.50	35.88	36.31
981	NYSE	MLM	Fri, Jan 9, 1998	37.50	37.50	36.25	36.31
980	NYSE	MLM	Thu, Jan 8, 1998	37.13	37.75	37.13	37.31
979	NYSE	MLM	Wed, Jan 7, 1998	37.19	37.31	37.00	37.06
978	NYSE	MLM	Tue, Jan 6, 1998	37.00	37.25	36.75	37.25
977	NYSE	MLM	Mon, Jan 5, 1998	37.00	37.38	36.44	37.13
976	NYSE	MLM	Fri, Jan 2, 1998	36.56	37.25	36.25	37.00
975	NYSE	MLM	Wed, Dec 31, 1997	36.31	37.00	36.31	36.56
974	NYSE	MLM	Tue, Dec 30, 1997	37.00	37.06	36.44	36.44
973	NYSE	MLM	Mon, Dec 29, 1997	35.63	37.00	35.63	37.00
972	NYSE	MLM	Fri, Dec 26, 1997	35.69	36.00	35.56	35.63
971	NYSE	MLM	Wed, Dec 24, 1997	35.94	36.00	35.69	35.94
970	NYSE	MLM	Tue, Dec 23, 1997	35.56	36.00	35.56	35.94
969	NYSE	MLM	Mon, Dec 22, 1997	35.25	35.75	35.25	35.56
968	NYSE	MLM	Fri, Dec 19, 1997	34.56	35.25	34.56	35.19
967	NYSE	MLM	Thu, Dec 18, 1997	35.50	35.50	34.75	34.81
966	NYSE	MLM	Wed, Dec 17, 1997	35.06	35.88	35.06	35.63
965	NYSE	MLM	Tue, Dec 16, 1997	35.25	35.31	35.06	35.06
964	NYSE	MLM	Mon, Dec 15, 1997	34.31	35.44	34.25	35.25
963	NYSE	MLM	Fri, Dec 12, 1997	34.81	34.94	33.81	34.31
962	NYSE	MLM	Thu, Dec 11, 1997	35.44	35.50	35.00	35.06
961	NYSE	MLM	Wed, Dec 10, 1997	35.56	35.81	35.31	35.50
960	NYSE	MLM	Tue, Dec 9, 1997	35.88	36.00	35.63	35.63
959	NYSE	MLM	Mon, Dec 8, 1997	35.81	36.13	35.81	36.00
958	NYSE	MLM	Fri, Dec 5, 1997	35.50	35.94	35.50	35.94
957	NYSE	MLM	Thu, Dec 4, 1997	35.63	35.94	35.50	35.50
956	NYSE	MLM	Wed, Dec 3, 1997	35.19	35.44	35.19	35.38
955	NYSE	MLM	Tue, Dec 2, 1997	35.00	35.44	34.88	35.19
954	NYSE	MLM	Mon, Dec 1, 1997	34.63	34.88	34.25	34.88
953	NYSE	MLM	Fri, Nov 28, 1997	34.38	34.63	34.38	34.63
952	NYSE	MLM	Wed, Nov 26, 1997	34.75	34.81	34.38	34.38
951	NYSE	MLM	Tue, Nov 25, 1997	34.50	35.06	34.50	34.75
950	NYSE	MLM	Mon, Nov 24, 1997	35.25	35.25	34.38	34.56
949	NYSE	MLM	Fri, Nov 21, 1997	35.88	35.94	35.25	35.38
948	NYSE	MLM	Thu, Nov 20, 1997	35.81	35.94	35.44	35.81
947	NYSE	MLM	Wed, Nov 19, 1997	35.75	35.88	35.63	35.81
946	NYSE	MLM	Tue, Nov 18, 1997	36.13	36.19	35.63	35.75
945	NYSE	MLM	Mon, Nov 17, 1997	35.69	36.50	35.69	36.19
944	NYSE	MLM	Fri, Nov 14, 1997	34.94	36.00	34.94	35.69
943	NYSE	MLM	Thu, Nov 13, 1997	34.94	34.94	34.50	34.75
942	NYSE	MLM	Wed, Nov 12, 1997	34.75	35.06	34.56	34.81
941	NYSE	MLM	Tue, Nov 11, 1997	35.19	35.38	34.81	34.88
940	NYSE	MLM	Mon, Nov 10, 1997	35.00	35.25	34.88	35.13
939	NYSE	MLM	Fri, Nov 7, 1997	35.00	35.13	34.81	34.88
938	NYSE	MLM	Thu, Nov 6, 1997	35.63	35.69	35.06	35.06
937	NYSE	MLM	Wed, Nov 5, 1997	35.56	35.69	35.44	35.63
936	NYSE	MLM	Tue, Nov 4, 1997	35.25	35.56	35.19	35.56
935	NYSE	MLM	Mon, Nov 3, 1997	35.00	35.31	34.88	35.19
934	NYSE	MLM	Fri, Oct 31, 1997	35.00	35.31	34.88	34.88
933	NYSE	MLM	Thu, Oct 30, 1997	34.75	34.88	34.50	34.75
932	NYSE	MLM	Wed, Oct 29, 1997	35.69	35.81	35.00	35.13
931	NYSE	MLM	Tue, Oct 28, 1997	34.56	36.00	34.50	35.69
930	NYSE	MLM	Mon, Oct 27, 1997	36.31	36.56	34.56	35.06
929	NYSE	MLM	Fri, Oct 24, 1997	37.00	37.06	36.19	36.56
928	NYSE	MLM	Thu, Oct 23, 1997	36.56	37.38	36.38	37.00
927	NYSE	MLM	Wed, Oct 22, 1997	36.88	37.31	36.50	36.69
926	NYSE	MLM	Tue, Oct 21, 1997	35.56	38.50	35.56	37.00
925	NYSE	MLM	Mon, Oct 20, 1997	35.00	35.63	34.81	35.25
924	NYSE	MLM	Fri, Oct 17, 1997	35.19	35.25	35.00	35.06
923	NYSE	MLM	Thu, Oct 16, 1997	35.13	35.50	35.06	35.13
922	NYSE	MLM	Wed, Oct 15, 1997	35.25	35.50	35.00	35.13
921	NYSE	MLM	Tue, Oct 14, 1997	34.88	35.19	34.81	35.19
920	NYSE	MLM	Mon, Oct 13, 1997	34.94	34.94	34.50	34.81
919	NYSE	MLM	Fri, Oct 10, 1997	35.31	35.31	34.81	35.00
918	NYSE	MLM	Thu, Oct 9, 1997	35.56	35.75	35.44	35.44
917	NYSE	MLM	Wed, Oct 8, 1997	35.38	35.75	35.31	35.69
916	NYSE	MLM	Tue, Oct 7, 1997	35.50	35.56	35.25	35.38
915	NYSE	MLM	Mon, Oct 6, 1997	35.81	35.81	35.25	35.50
914	NYSE	MLM	Fri, Oct 3, 1997	35.94	36.06	35.75	35.75
913	NYSE	MLM	Thu, Oct 2, 1997	35.88	36.00	35.75	35.81
912	NYSE	MLM	Wed, Oct 1, 1997	35.94	36.38	35.69	36.00
911	NYSE	MLM	Tue, Sep 30, 1997	35.31	36.00	35.31	36.00
910	NYSE	MLM	Mon, Sep 29, 1997	35.56	35.56	35.19	35.44
909	NYSE	MLM	Fri, Sep 26, 1997	35.13	35.50	35.13	35.44
908	NYSE	MLM	Thu, Sep 25, 1997	34.69	35.25	34.69	35.13
907	NYSE	MLM	Wed, Sep 24, 1997	34.69	35.00	34.69	34.69
906	NYSE	MLM	Tue, Sep 23, 1997	34.88	35.25	34.63	34.88
905	NYSE	MLM	Mon, Sep 22, 1997	34.81	35.06	34.75	34.94
904	NYSE	MLM	Fri, Sep 19, 1997	35.00	35.00	34.75	34.88
903	NYSE	MLM	Thu, Sep 18, 1997	35.00	35.13	34.75	34.75
902	NYSE	MLM	Wed, Sep 17, 1997	34.94	35.00	34.63	34.81
901	NYSE	MLM	Tue, Sep 16, 1997	34.56	35.00	34.50	35.00
900	NYSE	MLM	Mon, Sep 15, 1997	34.81	34.81	34.25	34.44
899	NYSE	MLM	Fri, Sep 12, 1997	34.63	34.75	34.50	34.75
898	NYSE	MLM	Thu, Sep 11, 1997	34.94	35.00	34.50	34.56
897	NYSE	MLM	Wed, Sep 10, 1997	35.00	35.19	34.56	35.06
896	NYSE	MLM	Tue, Sep 9, 1997	34.75	35.19	34.75	35.13
895	NYSE	MLM	Mon, Sep 8, 1997	34.88	34.94	34.63	34.75
894	NYSE	MLM	Fri, Sep 5, 1997	34.94	35.00	34.75	34.88
893	NYSE	MLM	Thu, Sep 4, 1997	34.94	35.13	34.63	34.88
892	NYSE	MLM	Wed, Sep 3, 1997	35.13	35.19	34.81	34.94
891	NYSE	MLM	Tue, Sep 2, 1997	34.94	35.13	34.81	35.00
890	NYSE	MLM	Fri, Aug 29, 1997	34.50	34.94	34.25	34.94
889	NYSE	MLM	Thu, Aug 28, 1997	34.94	34.94	34.50	34.63
888	NYSE	MLM	Wed, Aug 27, 1997	35.25	35.25	34.75	34.88
887	NYSE	MLM	Tue, Aug 26, 1997	34.75	35.75	34.69	35.38
886	NYSE	MLM	Mon, Aug 25, 1997	34.19	35.19	34.19	34.75
885	NYSE	MLM	Fri, Aug 22, 1997	34.50	34.81	34.19	34.31
884	NYSE	MLM	Thu, Aug 21, 1997	34.81	35.00	34.25	34.81
883	NYSE	MLM	Wed, Aug 20, 1997	34.81	35.00	34.38	34.56
882	NYSE	MLM	Tue, Aug 19, 1997	33.50	34.94	33.50	34.81
881	NYSE	MLM	Mon, Aug 18, 1997	34.81	34.81	33.00	33.38
880	NYSE	MLM	Fri, Aug 15, 1997	35.25	35.31	34.25	34.69
879	NYSE	MLM	Thu, Aug 14, 1997	35.25	35.69	35.25	35.50
878	NYSE	MLM	Wed, Aug 13, 1997	35.38	35.63	35.19	35.31
877	NYSE	MLM	Tue, Aug 12, 1997	35.50	35.75	35.00	35.00
876	NYSE	MLM	Mon, Aug 11, 1997	35.31	35.69	35.00	35.38
875	NYSE	MLM	Fri, Aug 8, 1997	35.06	35.44	34.88	35.38
874	NYSE	MLM	Thu, Aug 7, 1997	35.75	35.88	35.25	35.50
873	NYSE	MLM	Wed, Aug 6, 1997	35.50	36.25	35.38	35.75
872	NYSE	MLM	Tue, Aug 5, 1997	35.00	36.00	35.00	35.50
871	NYSE	MLM	Mon, Aug 4, 1997	36.38	37.38	35.00	35.00
870	NYSE	MLM	Fri, Aug 1, 1997	34.50	34.94	34.38	34.44
869	NYSE	MLM	Thu, Jul 31, 1997	34.69	35.25	34.50	34.56
868	NYSE	MLM	Wed, Jul 30, 1997	33.88	35.19	33.88	34.63
867	NYSE	MLM	Tue, Jul 29, 1997	33.88	34.13	33.88	34.00
866	NYSE	MLM	Mon, Jul 28, 1997	33.13	34.00	33.13	33.88
865	NYSE	MLM	Fri, Jul 25, 1997	33.63	33.75	33.25	33.25
864	NYSE	MLM	Thu, Jul 24, 1997	33.94	33.94	33.75	33.75
863	NYSE	MLM	Wed, Jul 23, 1997	34.50	34.56	33.63	33.75
862	NYSE	MLM	Tue, Jul 22, 1997	32.75	34.38	32.75	34.38
861	NYSE	MLM	Mon, Jul 21, 1997	32.56	32.75	32.38	32.38
860	NYSE	MLM	Fri, Jul 18, 1997	32.69	32.88	32.50	32.63
859	NYSE	MLM	Thu, Jul 17, 1997	32.69	33.13	32.69	32.81
858	NYSE	MLM	Wed, Jul 16, 1997	32.63	33.00	32.56	32.69
857	NYSE	MLM	Tue, Jul 15, 1997	33.25	33.63	32.50	32.50
856	NYSE	MLM	Mon, Jul 14, 1997	33.63	33.69	33.06	33.13
855	NYSE	MLM	Fri, Jul 11, 1997	33.25	33.63	33.13	33.63
854	NYSE	MLM	Thu, Jul 10, 1997	33.44	33.44	33.06	33.25
853	NYSE	MLM	Wed, Jul 9, 1997	33.75	34.00	33.25	33.25
852	NYSE	MLM	Tue, Jul 8, 1997	33.38	34.25	33.38	33.81
851	NYSE	MLM	Mon, Jul 7, 1997	33.25	33.25	33.00	33.06
850	NYSE	MLM	Thu, Jul 3, 1997	32.50	33.00	32.50	32.88
849	NYSE	MLM	Wed, Jul 2, 1997	32.56	32.63	32.25	32.25
848	NYSE	MLM	Tue, Jul 1, 1997	32.25	32.69	32.25	32.56
847	NYSE	MLM	Mon, Jun 30, 1997	32.50	33.00	32.25	32.38
846	NYSE	MLM	Fri, Jun 27, 1997	32.06	32.50	31.88	32.38
845	NYSE	MLM	Thu, Jun 26, 1997	31.88	32.38	31.63	32.06
844	NYSE	MLM	Wed, Jun 25, 1997	31.75	31.88	31.38	31.75
843	NYSE	MLM	Tue, Jun 24, 1997	31.63	32.00	31.50	31.75
842	NYSE	MLM	Mon, Jun 23, 1997	31.38	31.63	31.25	31.50
841	NYSE	MLM	Fri, Jun 20, 1997	30.88	31.38	30.88	31.38
840	NYSE	MLM	Thu, Jun 19, 1997	31.13	31.25	31.00	31.25
839	NYSE	MLM	Wed, Jun 18, 1997	31.13	31.25	30.88	31.00
838	NYSE	MLM	Tue, Jun 17, 1997	31.13	31.25	31.00	31.25
837	NYSE	MLM	Mon, Jun 16, 1997	31.13	31.38	31.00	31.25
836	NYSE	MLM	Fri, Jun 13, 1997	30.88	31.38	30.88	31.00
835	NYSE	MLM	Thu, Jun 12, 1997	31.00	31.25	30.88	30.88
834	NYSE	MLM	Wed, Jun 11, 1997	30.50	31.00	30.38	30.88
833	NYSE	MLM	Tue, Jun 10, 1997	29.88	30.50	29.88	30.50
832	NYSE	MLM	Mon, Jun 9, 1997	29.38	29.88	29.38	29.88
831	NYSE	MLM	Fri, Jun 6, 1997	29.50	29.50	29.25	29.38
830	NYSE	MLM	Thu, Jun 5, 1997	29.25	29.50	29.13	29.50
829	NYSE	MLM	Wed, Jun 4, 1997	29.13	29.13	29.00	29.13
828	NYSE	MLM	Tue, Jun 3, 1997	28.50	29.13	28.50	29.13
827	NYSE	MLM	Mon, Jun 2, 1997	28.63	28.75	28.50	28.63
826	NYSE	MLM	Fri, May 30, 1997	28.75	28.75	28.50	28.75
825	NYSE	MLM	Thu, May 29, 1997	28.75	29.00	28.63	29.00
824	NYSE	MLM	Wed, May 28, 1997	28.75	29.25	28.63	28.75
823	NYSE	MLM	Tue, May 27, 1997	29.38	29.38	28.75	29.00
822	NYSE	MLM	Fri, May 23, 1997	28.88	29.50	28.88	29.38
821	NYSE	MLM	Thu, May 22, 1997	28.75	28.75	28.50	28.75
820	NYSE	MLM	Wed, May 21, 1997	28.63	29.00	28.50	28.63
819	NYSE	MLM	Tue, May 20, 1997	28.38	28.63	28.25	28.63
818	NYSE	MLM	Mon, May 19, 1997	28.38	28.50	28.25	28.38
817	NYSE	MLM	Fri, May 16, 1997	28.38	28.75	28.38	28.38
816	NYSE	MLM	Thu, May 15, 1997	28.75	28.75	28.38	28.50
815	NYSE	MLM	Wed, May 14, 1997	29.00	29.00	28.50	28.63
814	NYSE	MLM	Tue, May 13, 1997	28.13	29.00	27.88	28.38
813	NYSE	MLM	Mon, May 12, 1997	27.88	28.13	27.63	28.13
812	NYSE	MLM	Fri, May 9, 1997	27.75	27.75	27.13	27.75
811	NYSE	MLM	Thu, May 8, 1997	27.38	27.75	27.38	27.63
810	NYSE	MLM	Wed, May 7, 1997	27.50	27.50	27.38	27.50
809	NYSE	MLM	Tue, May 6, 1997	27.63	27.75	27.38	27.38
808	NYSE	MLM	Mon, May 5, 1997	27.38	27.63	27.38	27.63
807	NYSE	MLM	Fri, May 2, 1997	27.38	27.38	27.25	27.38
806	NYSE	MLM	Thu, May 1, 1997	27.38	27.38	27.25	27.38
805	NYSE	MLM	Wed, Apr 30, 1997	27.00	27.38	27.00	27.25
804	NYSE	MLM	Tue, Apr 29, 1997	27.38	27.38	27.13	27.13
803	NYSE	MLM	Mon, Apr 28, 1997	27.00	27.38	26.88	27.25
802	NYSE	MLM	Fri, Apr 25, 1997	27.13	27.13	26.63	26.88
801	NYSE	MLM	Thu, Apr 24, 1997	27.00	27.25	27.00	27.00
800	NYSE	MLM	Wed, Apr 23, 1997	27.00	27.25	27.00	27.13
799	NYSE	MLM	Tue, Apr 22, 1997	26.13	27.13	26.13	27.00
798	NYSE	MLM	Mon, Apr 21, 1997	25.88	26.25	25.88	26.13
797	NYSE	MLM	Fri, Apr 18, 1997	26.13	26.13	25.88	26.00
796	NYSE	MLM	Thu, Apr 17, 1997	26.00	26.25	25.88	26.13
795	NYSE	MLM	Wed, Apr 16, 1997	25.75	25.88	25.63	25.88
794	NYSE	MLM	Tue, Apr 15, 1997	25.50	25.75	25.38	25.63
793	NYSE	MLM	Mon, Apr 14, 1997	25.25	25.50	25.00	25.25
792	NYSE	MLM	Fri, Apr 11, 1997	25.63	25.63	25.25	25.38
791	NYSE	MLM	Thu, Apr 10, 1997	25.75	25.88	25.50	25.63
790	NYSE	MLM	Wed, Apr 9, 1997	25.75	26.00	25.75	25.75
789	NYSE	MLM	Tue, Apr 8, 1997	25.50	25.88	25.50	25.88
788	NYSE	MLM	Mon, Apr 7, 1997	25.88	26.00	25.50	25.63
787	NYSE	MLM	Fri, Apr 4, 1997	25.25	26.13	25.25	25.88
786	NYSE	MLM	Thu, Apr 3, 1997	25.75	25.75	25.00	25.25
785	NYSE	MLM	Wed, Apr 2, 1997	25.75	26.25	25.75	25.75
784	NYSE	MLM	Tue, Apr 1, 1997	25.63	25.88	25.63	25.88
783	NYSE	MLM	Mon, Mar 31, 1997	26.25	26.25	25.63	25.75
782	NYSE	MLM	Thu, Mar 27, 1997	26.00	26.63	26.00	26.25
781	NYSE	MLM	Wed, Mar 26, 1997	26.00	26.25	26.00	26.13
780	NYSE	MLM	Tue, Mar 25, 1997	26.25	26.25	25.88	25.88
779	NYSE	MLM	Mon, Mar 24, 1997	26.25	26.38	25.88	26.00
778	NYSE	MLM	Fri, Mar 21, 1997	25.88	26.50	25.88	26.25
777	NYSE	MLM	Thu, Mar 20, 1997	26.25	26.25	25.88	26.13
776	NYSE	MLM	Wed, Mar 19, 1997	26.75	26.88	26.25	26.38
775	NYSE	MLM	Tue, Mar 18, 1997	26.50	27.00	26.50	26.75
774	NYSE	MLM	Mon, Mar 17, 1997	26.50	26.63	26.25	26.63
773	NYSE	MLM	Fri, Mar 14, 1997	26.88	26.88	26.50	26.50
772	NYSE	MLM	Thu, Mar 13, 1997	26.63	26.88	26.38	26.75
771	NYSE	MLM	Wed, Mar 12, 1997	27.00	27.25	26.75	26.75
770	NYSE	MLM	Tue, Mar 11, 1997	27.63	27.63	26.88	27.13
769	NYSE	MLM	Mon, Mar 10, 1997	27.00	27.75	26.88	27.75
768	NYSE	MLM	Fri, Mar 7, 1997	26.63	27.13	26.63	27.00
767	NYSE	MLM	Thu, Mar 6, 1997	26.63	26.63	26.38	26.63
766	NYSE	MLM	Wed, Mar 5, 1997	26.75	26.75	26.38	26.50
765	NYSE	MLM	Tue, Mar 4, 1997	26.88	26.88	26.75	26.88
764	NYSE	MLM	Mon, Mar 3, 1997	26.38	27.00	26.13	26.88
763	NYSE	MLM	Fri, Feb 28, 1997	26.75	26.75	26.38	26.38
762	NYSE	MLM	Thu, Feb 27, 1997	27.00	27.25	26.75	26.88
761	NYSE	MLM	Wed, Feb 26, 1997	27.13	27.50	26.88	27.00
760	NYSE	MLM	Tue, Feb 25, 1997	27.13	27.13	26.88	27.00
759	NYSE	MLM	Mon, Feb 24, 1997	26.25	27.25	26.13	27.25
758	NYSE	MLM	Fri, Feb 21, 1997	26.25	26.63	26.25	26.50
757	NYSE	MLM	Thu, Feb 20, 1997	27.00	27.00	26.38	26.50
756	NYSE	MLM	Wed, Feb 19, 1997	27.38	27.38	27.00	27.13
755	NYSE	MLM	Tue, Feb 18, 1997	28.38	28.38	27.13	27.25
754	NYSE	MLM	Fri, Feb 14, 1997	27.00	28.38	27.00	28.38
753	NYSE	MLM	Thu, Feb 13, 1997	26.13	27.00	26.13	26.88
752	NYSE	MLM	Wed, Feb 12, 1997	25.88	26.38	25.88	26.00
751	NYSE	MLM	Tue, Feb 11, 1997	25.88	26.25	25.88	26.00
750	NYSE	MLM	Mon, Feb 10, 1997	26.13	26.25	25.81	25.88
749	NYSE	MLM	Fri, Feb 7, 1997	26.38	26.38	26.00	26.00
748	NYSE	MLM	Thu, Feb 6, 1997	26.38	26.38	26.00	26.25
747	NYSE	MLM	Wed, Feb 5, 1997	26.75	26.75	26.25	26.25
746	NYSE	MLM	Tue, Feb 4, 1997	26.63	26.75	26.50	26.50
745	NYSE	MLM	Mon, Feb 3, 1997	26.75	27.00	26.50	26.63
744	NYSE	MLM	Fri, Jan 31, 1997	26.50	26.75	26.50	26.63
743	NYSE	MLM	Thu, Jan 30, 1997	26.00	26.75	26.00	26.63
742	NYSE	MLM	Wed, Jan 29, 1997	25.88	26.13	25.88	26.13
741	NYSE	MLM	Tue, Jan 28, 1997	26.00	26.13	25.75	25.88
740	NYSE	MLM	Mon, Jan 27, 1997	25.88	26.38	25.63	25.75
739	NYSE	MLM	Fri, Jan 24, 1997	25.50	25.63	25.25	25.63
738	NYSE	MLM	Thu, Jan 23, 1997	25.88	26.00	25.75	25.75
737	NYSE	MLM	Wed, Jan 22, 1997	25.25	25.88	25.25	25.88
736	NYSE	MLM	Tue, Jan 21, 1997	25.50	25.75	25.00	25.13
735	NYSE	MLM	Mon, Jan 20, 1997	26.13	26.13	25.63	25.75
734	NYSE	MLM	Fri, Jan 17, 1997	25.88	26.00	25.50	26.00
733	NYSE	MLM	Thu, Jan 16, 1997	26.13	26.25	25.75	25.88
732	NYSE	MLM	Wed, Jan 15, 1997	25.50	26.38	25.50	26.13
731	NYSE	MLM	Tue, Jan 14, 1997	25.00	25.50	24.88	25.50
730	NYSE	MLM	Mon, Jan 13, 1997	25.00	25.25	24.75	24.75
729	NYSE	MLM	Fri, Jan 10, 1997	24.75	24.88	24.38	24.75
728	NYSE	MLM	Thu, Jan 9, 1997	24.50	25.00	24.50	24.88
727	NYSE	MLM	Wed, Jan 8, 1997	24.13	24.75	24.00	24.38
726	NYSE	MLM	Tue, Jan 7, 1997	23.88	24.00	23.50	23.88
725	NYSE	MLM	Mon, Jan 6, 1997	24.00	24.38	23.75	24.00
724	NYSE	MLM	Fri, Jan 3, 1997	23.13	24.13	23.13	24.13
723	NYSE	MLM	Thu, Jan 2, 1997	23.13	23.63	23.00	23.25
722	NYSE	MLM	Tue, Dec 31, 1996	23.38	23.63	23.13	23.25
721	NYSE	MLM	Mon, Dec 30, 1996	23.38	23.50	23.25	23.50
720	NYSE	MLM	Fri, Dec 27, 1996	23.00	23.50	23.00	23.50
719	NYSE	MLM	Thu, Dec 26, 1996	23.63	23.63	22.88	23.00
718	NYSE	MLM	Tue, Dec 24, 1996	23.38	23.50	23.25	23.50
717	NYSE	MLM	Mon, Dec 23, 1996	23.50	23.63	23.38	23.38
716	NYSE	MLM	Fri, Dec 20, 1996	23.50	23.63	23.25	23.50
715	NYSE	MLM	Thu, Dec 19, 1996	23.38	23.38	23.25	23.38
714	NYSE	MLM	Wed, Dec 18, 1996	23.25	23.38	23.13	23.38
713	NYSE	MLM	Tue, Dec 17, 1996	23.00	23.25	23.00	23.13
712	NYSE	MLM	Mon, Dec 16, 1996	23.00	23.38	23.00	23.25
711	NYSE	MLM	Fri, Dec 13, 1996	23.00	23.13	22.88	23.13
710	NYSE	MLM	Thu, Dec 12, 1996	22.88	23.00	22.75	23.00
709	NYSE	MLM	Wed, Dec 11, 1996	23.25	23.25	22.75	22.75
708	NYSE	MLM	Tue, Dec 10, 1996	23.38	23.38	23.13	23.25
707	NYSE	MLM	Mon, Dec 9, 1996	23.13	23.50	23.13	23.38
706	NYSE	MLM	Fri, Dec 6, 1996	23.00	23.25	23.00	23.13
705	NYSE	MLM	Thu, Dec 5, 1996	23.38	23.50	23.13	23.25
704	NYSE	MLM	Wed, Dec 4, 1996	23.50	23.50	23.38	23.50
703	NYSE	MLM	Tue, Dec 3, 1996	23.38	23.50	23.38	23.50
702	NYSE	MLM	Mon, Dec 2, 1996	23.75	23.75	23.25	23.50
701	NYSE	MLM	Fri, Nov 29, 1996	23.38	23.50	23.38	23.50
700	NYSE	MLM	Wed, Nov 27, 1996	23.50	23.50	23.25	23.38
699	NYSE	MLM	Tue, Nov 26, 1996	23.25	23.50	23.25	23.38
698	NYSE	MLM	Mon, Nov 25, 1996	23.63	23.75	23.25	23.50
697	NYSE	MLM	Fri, Nov 22, 1996	23.50	23.75	23.38	23.63
696	NYSE	MLM	Thu, Nov 21, 1996	23.63	23.75	23.50	23.63
695	NYSE	MLM	Wed, Nov 20, 1996	23.75	23.75	23.50	23.75
694	NYSE	MLM	Tue, Nov 19, 1996	23.50	23.75	23.38	23.63
693	NYSE	MLM	Mon, Nov 18, 1996	23.63	23.88	23.63	23.63
692	NYSE	MLM	Fri, Nov 15, 1996	23.13	23.63	23.13	23.63
691	NYSE	MLM	Thu, Nov 14, 1996	23.13	23.25	23.00	23.25
690	NYSE	MLM	Wed, Nov 13, 1996	23.38	23.38	22.75	23.00
689	NYSE	MLM	Tue, Nov 12, 1996	23.75	23.75	23.25	23.38
688	NYSE	MLM	Mon, Nov 11, 1996	23.63	23.75	23.50	23.63
687	NYSE	MLM	Fri, Nov 8, 1996	23.50	23.63	23.50	23.63
686	NYSE	MLM	Thu, Nov 7, 1996	23.63	23.63	23.50	23.50
685	NYSE	MLM	Wed, Nov 6, 1996	23.25	23.63	23.25	23.63
684	NYSE	MLM	Tue, Nov 5, 1996	22.88	23.25	22.75	23.25
683	NYSE	MLM	Mon, Nov 4, 1996	23.50	23.63	22.88	22.88
682	NYSE	MLM	Fri, Nov 1, 1996	23.63	24.00	23.63	23.78
681	NYSE	MLM	Thu, Oct 31, 1996	23.75	24.00	23.75	23.75
680	NYSE	MLM	Wed, Oct 30, 1996	24.50	24.50	23.75	23.88
679	NYSE	MLM	Tue, Oct 29, 1996	25.25	25.25	24.38	24.38
678	NYSE	MLM	Mon, Oct 28, 1996	24.75	25.75	24.75	25.13
677	NYSE	MLM	Fri, Oct 25, 1996	23.75	24.75	23.75	24.75
676	NYSE	MLM	Thu, Oct 24, 1996	23.75	23.88	23.75	23.88
675	NYSE	MLM	Wed, Oct 23, 1996	23.88	23.88	23.63	23.75
674	NYSE	MLM	Tue, Oct 22, 1996	24.13	24.13	23.50	23.88
673	NYSE	MLM	Mon, Oct 21, 1996	23.25	24.25	22.88	24.25
672	NYSE	MLM	Fri, Oct 18, 1996	21.00	21.13	21.00	21.13
671	NYSE	MLM	Thu, Oct 17, 1996	21.13	21.13	20.88	21.00
670	NYSE	MLM	Wed, Oct 16, 1996	21.38	21.38	21.00	21.13
669	NYSE	MLM	Tue, Oct 15, 1996	21.38	21.38	21.13	21.38
668	NYSE	MLM	Mon, Oct 14, 1996	21.50	21.50	21.25	21.25
667	NYSE	MLM	Fri, Oct 11, 1996	21.50	21.88	21.38	21.50
666	NYSE	MLM	Thu, Oct 10, 1996	22.13	22.13	21.38	21.50
665	NYSE	MLM	Wed, Oct 9, 1996	22.75	22.88	22.00	22.00
664	NYSE	MLM	Tue, Oct 8, 1996	22.13	22.75	22.13	22.75
663	NYSE	MLM	Mon, Oct 7, 1996	21.63	22.13	21.63	22.13
662	NYSE	MLM	Fri, Oct 4, 1996	21.63	21.88	21.63	21.75
661	NYSE	MLM	Thu, Oct 3, 1996	21.63	21.63	21.50	21.63
660	NYSE	MLM	Wed, Oct 2, 1996	21.38	21.75	21.38	21.63
659	NYSE	MLM	Tue, Oct 1, 1996	21.50	21.50	21.00	21.38
658	NYSE	MLM	Mon, Sep 30, 1996	21.88	21.88	21.38	21.38
657	NYSE	MLM	Fri, Sep 27, 1996	22.13	22.13	21.75	21.88
656	NYSE	MLM	Thu, Sep 26, 1996	22.63	22.63	22.00	22.00
655	NYSE	MLM	Wed, Sep 25, 1996	22.25	22.75	22.25	22.63
654	NYSE	MLM	Tue, Sep 24, 1996	21.50	22.13	21.50	22.13
653	NYSE	MLM	Mon, Sep 23, 1996	21.00	21.50	20.88	21.50
652	NYSE	MLM	Fri, Sep 20, 1996	21.13	21.25	21.00	21.13
651	NYSE	MLM	Thu, Sep 19, 1996	20.50	21.25	20.50	21.00
650	NYSE	MLM	Wed, Sep 18, 1996	20.00	20.63	20.00	20.50
649	NYSE	MLM	Tue, Sep 17, 1996	20.50	20.63	19.50	20.00
648	NYSE	MLM	Mon, Sep 16, 1996	21.00	21.00	19.75	20.50
647	NYSE	MLM	Fri, Sep 13, 1996	21.88	21.88	21.75	21.75
646	NYSE	MLM	Thu, Sep 12, 1996	22.00	22.00	22.00	22.00
645	NYSE	MLM	Wed, Sep 11, 1996	21.75	22.00	21.75	22.00
644	NYSE	MLM	Tue, Sep 10, 1996	22.00	22.13	22.00	22.00
643	NYSE	MLM	Mon, Sep 9, 1996	22.00	22.13	22.00	22.13
642	NYSE	MLM	Fri, Sep 6, 1996	22.13	22.13	22.00	22.00
641	NYSE	MLM	Thu, Sep 5, 1996	22.13	22.13	22.00	22.00
640	NYSE	MLM	Wed, Sep 4, 1996	22.00	22.13	22.00	22.13
639	NYSE	MLM	Tue, Sep 3, 1996	21.88	21.88	21.63	21.88
638	NYSE	MLM	Fri, Aug 30, 1996	22.00	22.13	22.00	22.00
637	NYSE	MLM	Thu, Aug 29, 1996	21.63	22.13	21.63	22.13
636	NYSE	MLM	Wed, Aug 28, 1996	21.63	21.75	21.50	21.50
635	NYSE	MLM	Tue, Aug 27, 1996	22.13	22.13	21.75	21.88
634	NYSE	MLM	Mon, Aug 26, 1996	22.25	22.25	22.25	22.25
633	NYSE	MLM	Fri, Aug 23, 1996	22.50	22.50	22.38	22.38
632	NYSE	MLM	Thu, Aug 22, 1996	22.50	22.50	22.38	22.50
631	NYSE	MLM	Wed, Aug 21, 1996	22.50	22.63	22.38	22.38
630	NYSE	MLM	Tue, Aug 20, 1996	22.63	22.63	22.38	22.38
629	NYSE	MLM	Mon, Aug 19, 1996	22.63	22.63	22.50	22.63
628	NYSE	MLM	Fri, Aug 16, 1996	22.75	22.75	22.50	22.63
627	NYSE	MLM	Thu, Aug 15, 1996	22.63	22.75	22.63	22.75
626	NYSE	MLM	Wed, Aug 14, 1996	22.88	22.88	22.63	22.75
625	NYSE	MLM	Tue, Aug 13, 1996	23.00	23.00	22.75	22.88
624	NYSE	MLM	Mon, Aug 12, 1996	23.13	23.13	22.88	23.00
623	NYSE	MLM	Fri, Aug 9, 1996	23.13	23.13	23.13	23.13
622	NYSE	MLM	Thu, Aug 8, 1996	23.25	23.25	23.00	23.00
621	NYSE	MLM	Tue, Aug 6, 1996	23.38	23.38	23.13	23.13
620	NYSE	MLM	Mon, Aug 5, 1996	23.38	23.50	23.25	23.50
619	NYSE	MLM	Fri, Aug 2, 1996	23.13	23.38	23.13	23.25
618	NYSE	MLM	Thu, Aug 1, 1996	22.88	23.25	22.88	23.25
617	NYSE	MLM	Wed, Jul 31, 1996	23.13	23.13	22.63	22.63
616	NYSE	MLM	Tue, Jul 30, 1996	22.88	23.00	22.88	23.00
615	NYSE	MLM	Mon, Jul 29, 1996	23.13	23.25	22.88	22.88
614	NYSE	MLM	Fri, Jul 26, 1996	22.50	23.13	22.50	23.13
613	NYSE	MLM	Thu, Jul 25, 1996	22.50	22.50	22.50	22.50
612	NYSE	MLM	Wed, Jul 24, 1996	22.75	22.75	22.50	22.50
611	NYSE	MLM	Tue, Jul 23, 1996	23.00	23.00	22.88	22.88
610	NYSE	MLM	Mon, Jul 22, 1996	22.50	23.25	22.50	23.00
609	NYSE	MLM	Fri, Jul 19, 1996	22.50	22.63	22.50	22.63
608	NYSE	MLM	Thu, Jul 18, 1996	22.50	22.50	22.50	22.50
607	NYSE	MLM	Wed, Jul 17, 1996	22.88	23.00	22.63	22.63
606	NYSE	MLM	Tue, Jul 16, 1996	23.25	23.25	22.88	22.88
605	NYSE	MLM	Mon, Jul 15, 1996	23.88	23.88	23.38	23.38
604	NYSE	MLM	Fri, Jul 12, 1996	24.13	24.13	23.88	23.88
603	NYSE	MLM	Thu, Jul 11, 1996	24.13	24.25	24.00	24.00
602	NYSE	MLM	Wed, Jul 10, 1996	24.25	24.38	24.13	24.25
601	NYSE	MLM	Tue, Jul 9, 1996	24.38	24.38	24.25	24.38
600	NYSE	MLM	Mon, Jul 8, 1996	24.50	24.50	24.38	24.38
599	NYSE	MLM	Wed, Jul 3, 1996	24.13	24.75	24.13	24.75
598	NYSE	MLM	Tue, Jul 2, 1996	24.38	24.38	24.13	24.13
597	NYSE	MLM	Mon, Jul 1, 1996	24.13	24.38	24.00	24.25
596	NYSE	MLM	Fri, Jun 28, 1996	23.75	24.25	23.75	24.25
595	NYSE	MLM	Thu, Jun 27, 1996	23.38	23.75	23.38	23.63
594	NYSE	MLM	Wed, Jun 26, 1996	23.88	23.88	23.25	23.38
593	NYSE	MLM	Tue, Jun 25, 1996	23.88	23.88	23.75	23.75
592	NYSE	MLM	Mon, Jun 24, 1996	24.13	24.13	24.00	24.00
591	NYSE	MLM	Fri, Jun 21, 1996	24.00	24.25	24.00	24.13
590	NYSE	MLM	Thu, Jun 20, 1996	24.13	24.13	23.88	24.00
589	NYSE	MLM	Wed, Jun 19, 1996	24.00	24.25	24.00	24.00
588	NYSE	MLM	Tue, Jun 18, 1996	24.00	24.00	24.00	24.00
587	NYSE	MLM	Mon, Jun 17, 1996	24.00	24.25	24.00	24.00
586	NYSE	MLM	Fri, Jun 14, 1996	24.00	24.13	24.00	24.13
585	NYSE	MLM	Thu, Jun 13, 1996	24.00	24.13	24.00	24.00
584	NYSE	MLM	Tue, Jun 11, 1996	24.13	24.25	24.13	24.13
583	NYSE	MLM	Mon, Jun 10, 1996	24.00	24.00	24.00	24.00
582	NYSE	MLM	Fri, Jun 7, 1996	23.88	24.13	23.88	24.00
581	NYSE	MLM	Thu, Jun 6, 1996	24.00	24.00	24.00	24.00
580	NYSE	MLM	Wed, Jun 5, 1996	24.00	24.38	23.88	24.13
579	NYSE	MLM	Tue, Jun 4, 1996	24.00	24.25	24.00	24.13
578	NYSE	MLM	Mon, Jun 3, 1996	24.00	24.13	24.00	24.00
577	NYSE	MLM	Fri, May 31, 1996	24.00	24.13	24.00	24.13
576	NYSE	MLM	Thu, May 30, 1996	24.13	24.13	24.00	24.13
575	NYSE	MLM	Wed, May 29, 1996	24.13	24.25	23.88	24.25
574	NYSE	MLM	Tue, May 28, 1996	24.38	24.50	24.25	24.38
573	NYSE	MLM	Fri, May 24, 1996	24.38	24.50	24.38	24.50
572	NYSE	MLM	Thu, May 23, 1996	24.13	24.25	24.13	24.13
571	NYSE	MLM	Wed, May 22, 1996	24.00	24.25	24.00	24.13
570	NYSE	MLM	Tue, May 21, 1996	24.13	24.25	24.13	24.13
569	NYSE	MLM	Mon, May 20, 1996	24.00	24.25	24.00	24.13
568	NYSE	MLM	Fri, May 17, 1996	24.00	24.13	24.00	24.00
567	NYSE	MLM	Thu, May 16, 1996	24.38	24.38	24.13	24.13
566	NYSE	MLM	Wed, May 15, 1996	24.38	24.38	24.25	24.25
565	NYSE	MLM	Tue, May 14, 1996	24.50	24.50	24.38	24.38
564	NYSE	MLM	Mon, May 13, 1996	24.63	24.88	24.50	24.63
563	NYSE	MLM	Fri, May 10, 1996	24.25	24.50	24.25	24.38
562	NYSE	MLM	Thu, May 9, 1996	24.00	24.25	24.00	24.13
561	NYSE	MLM	Wed, May 8, 1996	23.63	24.00	23.63	23.88
560	NYSE	MLM	Tue, May 7, 1996	23.38	23.75	23.38	23.63
559	NYSE	MLM	Mon, May 6, 1996	23.00	23.50	23.00	23.50
558	NYSE	MLM	Fri, May 3, 1996	23.00	23.13	22.88	23.13
557	NYSE	MLM	Thu, May 2, 1996	23.00	23.13	23.00	23.00
556	NYSE	MLM	Wed, May 1, 1996	22.88	23.13	22.88	23.13
555	NYSE	MLM	Tue, Apr 30, 1996	22.50	22.88	22.50	22.88
554	NYSE	MLM	Mon, Apr 29, 1996	22.13	22.25	22.13	22.25
553	NYSE	MLM	Fri, Apr 26, 1996	22.00	22.38	22.00	22.25
552	NYSE	MLM	Thu, Apr 25, 1996	22.00	22.00	22.00	22.00
551	NYSE	MLM	Wed, Apr 24, 1996	22.00	22.13	21.88	22.00
550	NYSE	MLM	Tue, Apr 23, 1996	22.00	22.13	21.88	21.88
549	NYSE	MLM	Mon, Apr 22, 1996	21.75	22.25	21.75	22.25
548	NYSE	MLM	Fri, Apr 19, 1996	21.63	21.75	21.50	21.75
547	NYSE	MLM	Thu, Apr 18, 1996	21.50	21.50	21.50	21.50
546	NYSE	MLM	Wed, Apr 17, 1996	21.63	21.63	21.50	21.63
545	NYSE	MLM	Tue, Apr 16, 1996	21.88	21.88	21.50	21.50
544	NYSE	MLM	Mon, Apr 15, 1996	21.75	22.00	21.50	22.00
543	NYSE	MLM	Fri, Apr 12, 1996	21.88	22.00	21.88	22.00
542	NYSE	MLM	Thu, Apr 11, 1996	22.38	22.38	21.88	21.88
541	NYSE	MLM	Wed, Apr 10, 1996	22.50	22.50	22.50	22.50
540	NYSE	MLM	Tue, Apr 9, 1996	22.75	23.00	22.50	22.50
539	NYSE	MLM	Mon, Apr 8, 1996	22.63	22.63	22.63	22.63
538	NYSE	MLM	Thu, Apr 4, 1996	22.50	22.75	22.50	22.75
537	NYSE	MLM	Wed, Apr 3, 1996	22.50	22.63	22.50	22.50
536	NYSE	MLM	Tue, Apr 2, 1996	22.63	22.63	22.50	22.50
535	NYSE	MLM	Mon, Apr 1, 1996	22.75	22.88	22.63	22.75
534	NYSE	MLM	Fri, Mar 29, 1996	22.88	23.00	22.75	22.75
533	NYSE	MLM	Thu, Mar 28, 1996	22.75	23.00	22.75	23.00
532	NYSE	MLM	Wed, Mar 27, 1996	22.75	22.88	22.63	22.88
531	NYSE	MLM	Tue, Mar 26, 1996	22.88	22.88	22.75	22.88
530	NYSE	MLM	Mon, Mar 25, 1996	22.50	23.00	22.50	22.75
529	NYSE	MLM	Fri, Mar 22, 1996	22.50	22.63	22.38	22.50
528	NYSE	MLM	Thu, Mar 21, 1996	22.75	22.75	22.50	22.50
527	NYSE	MLM	Wed, Mar 20, 1996	22.75	22.88	22.63	22.88
526	NYSE	MLM	Tue, Mar 19, 1996	22.63	22.75	22.50	22.75
525	NYSE	MLM	Mon, Mar 18, 1996	22.38	22.50	22.38	22.50
524	NYSE	MLM	Fri, Mar 15, 1996	22.25	22.38	22.13	22.38
523	NYSE	MLM	Thu, Mar 14, 1996	22.00	22.25	22.00	22.13
522	NYSE	MLM	Wed, Mar 13, 1996	21.75	21.75	21.63	21.75
521	NYSE	MLM	Tue, Mar 12, 1996	21.75	21.75	21.75	21.75
520	NYSE	MLM	Mon, Mar 11, 1996	21.75	21.88	21.75	21.88
519	NYSE	MLM	Fri, Mar 8, 1996	22.25	22.38	21.75	21.88
518	NYSE	MLM	Thu, Mar 7, 1996	22.50	22.50	22.50	22.50
517	NYSE	MLM	Wed, Mar 6, 1996	22.50	22.63	22.50	22.63
516	NYSE	MLM	Tue, Mar 5, 1996	22.75	22.75	22.63	22.63
515	NYSE	MLM	Mon, Mar 4, 1996	22.38	22.75	22.38	22.75
514	NYSE	MLM	Fri, Mar 1, 1996	22.50	22.63	22.38	22.38
513	NYSE	MLM	Thu, Feb 29, 1996	22.50	22.63	22.50	22.50
512	NYSE	MLM	Wed, Feb 28, 1996	22.63	22.63	22.63	22.63
511	NYSE	MLM	Tue, Feb 27, 1996	22.63	22.75	22.63	22.75
510	NYSE	MLM	Mon, Feb 26, 1996	22.75	22.75	22.75	22.75
509	NYSE	MLM	Fri, Feb 23, 1996	22.88	23.00	22.75	22.75
508	NYSE	MLM	Thu, Feb 22, 1996	23.00	23.00	22.75	22.88
507	NYSE	MLM	Wed, Feb 21, 1996	22.88	23.00	22.88	23.00
506	NYSE	MLM	Tue, Feb 20, 1996	23.00	23.00	22.88	23.00
505	NYSE	MLM	Fri, Feb 16, 1996	23.00	23.25	23.00	23.25
504	NYSE	MLM	Thu, Feb 15, 1996	22.75	23.00	22.63	23.00
503	NYSE	MLM	Wed, Feb 14, 1996	22.38	22.63	22.38	22.50
502	NYSE	MLM	Tue, Feb 13, 1996	22.63	22.63	22.38	22.38
501	NYSE	MLM	Mon, Feb 12, 1996	22.75	22.75	22.50	22.75
500	NYSE	MLM	Fri, Feb 9, 1996	22.88	22.88	22.75	22.75
499	NYSE	MLM	Thu, Feb 8, 1996	22.13	22.75	22.13	22.75
498	NYSE	MLM	Wed, Feb 7, 1996	22.00	22.25	22.00	22.13
497	NYSE	MLM	Tue, Feb 6, 1996	22.00	22.13	22.00	22.13
496	NYSE	MLM	Mon, Feb 5, 1996	22.00	22.38	22.00	22.00
495	NYSE	MLM	Fri, Feb 2, 1996	21.50	22.13	21.50	22.00
494	NYSE	MLM	Thu, Feb 1, 1996	21.00	21.75	21.00	21.75
493	NYSE	MLM	Wed, Jan 31, 1996	21.25	21.25	21.00	21.13
492	NYSE	MLM	Tue, Jan 30, 1996	20.75	21.13	20.75	21.13
491	NYSE	MLM	Mon, Jan 29, 1996	21.00	21.00	20.25	20.63
490	NYSE	MLM	Fri, Jan 26, 1996	21.00	21.00	20.88	20.88
489	NYSE	MLM	Thu, Jan 25, 1996	20.88	21.00	20.88	21.00
488	NYSE	MLM	Wed, Jan 24, 1996	21.00	21.00	20.88	21.00
487	NYSE	MLM	Tue, Jan 23, 1996	20.38	21.00	20.25	21.00
486	NYSE	MLM	Mon, Jan 22, 1996	20.25	20.50	20.13	20.50
485	NYSE	MLM	Fri, Jan 19, 1996	20.63	20.75	20.38	20.38
484	NYSE	MLM	Thu, Jan 18, 1996	20.88	20.88	20.50	20.50
483	NYSE	MLM	Wed, Jan 17, 1996	21.25	21.38	21.00	21.13
482	NYSE	MLM	Tue, Jan 16, 1996	21.38	21.38	21.13	21.13
481	NYSE	MLM	Mon, Jan 15, 1996	21.25	21.38	21.13	21.38
480	NYSE	MLM	Fri, Jan 12, 1996	21.00	21.25	21.00	21.25
479	NYSE	MLM	Thu, Jan 11, 1996	20.75	21.00	20.75	21.00
478	NYSE	MLM	Wed, Jan 10, 1996	20.75	20.88	20.75	20.88
477	NYSE	MLM	Tue, Jan 9, 1996	20.63	21.00	20.63	20.88
476	NYSE	MLM	Mon, Jan 8, 1996	20.75	20.75	20.63	20.63
475	NYSE	MLM	Fri, Jan 5, 1996	20.50	20.63	20.50	20.50
474	NYSE	MLM	Thu, Jan 4, 1996	20.50	20.63	20.50	20.50
473	NYSE	MLM	Wed, Jan 3, 1996	20.75	20.88	20.75	20.75
472	NYSE	MLM	Tue, Jan 2, 1996	20.88	20.88	20.63	20.63
471	NYSE	MLM	Fri, Dec 29, 1995	21.00	21.00	20.63	20.63
470	NYSE	MLM	Thu, Dec 28, 1995	21.13	21.13	21.00	21.00
469	NYSE	MLM	Wed, Dec 27, 1995	21.38	21.38	21.25	21.25
468	NYSE	MLM	Tue, Dec 26, 1995	21.25	21.38	21.13	21.38
467	NYSE	MLM	Fri, Dec 22, 1995	21.50	21.50	21.25	21.38
466	NYSE	MLM	Thu, Dec 21, 1995	21.63	21.63	21.50	21.50
465	NYSE	MLM	Wed, Dec 20, 1995	21.88	21.88	21.50	21.50
464	NYSE	MLM	Tue, Dec 19, 1995	22.00	22.00	21.75	21.88
463	NYSE	MLM	Mon, Dec 18, 1995	21.75	22.00	21.75	21.75
462	NYSE	MLM	Fri, Dec 15, 1995	21.88	22.13	21.75	22.00
461	NYSE	MLM	Thu, Dec 14, 1995	21.88	21.88	21.63	21.88
460	NYSE	MLM	Wed, Dec 13, 1995	21.75	22.13	21.75	22.00
459	NYSE	MLM	Tue, Dec 12, 1995	21.38	21.50	21.38	21.50
458	NYSE	MLM	Mon, Dec 11, 1995	21.25	21.38	21.25	21.38
457	NYSE	MLM	Fri, Dec 8, 1995	20.88	21.50	20.88	21.38
456	NYSE	MLM	Thu, Dec 7, 1995	21.00	21.00	20.75	21.00
455	NYSE	MLM	Wed, Dec 6, 1995	20.50	21.00	20.50	20.75
454	NYSE	MLM	Tue, Dec 5, 1995	20.50	20.63	20.38	20.63
453	NYSE	MLM	Mon, Dec 4, 1995	20.25	20.50	20.25	20.50
452	NYSE	MLM	Fri, Dec 1, 1995	20.25	20.38	20.25	20.25
451	NYSE	MLM	Thu, Nov 30, 1995	20.38	20.38	20.25	20.38
450	NYSE	MLM	Wed, Nov 29, 1995	20.13	20.38	20.13	20.38
449	NYSE	MLM	Tue, Nov 28, 1995	20.13	20.25	20.00	20.25
448	NYSE	MLM	Mon, Nov 27, 1995	20.00	20.25	19.88	20.25
447	NYSE	MLM	Fri, Nov 24, 1995	19.75	19.75	19.75	19.75
446	NYSE	MLM	Wed, Nov 22, 1995	19.88	19.88	19.75	19.75
445	NYSE	MLM	Tue, Nov 21, 1995	19.88	20.00	19.88	20.00
444	NYSE	MLM	Mon, Nov 20, 1995	20.25	20.25	20.00	20.00
443	NYSE	MLM	Fri, Nov 17, 1995	20.25	20.38	20.25	20.25
442	NYSE	MLM	Thu, Nov 16, 1995	20.00	20.25	19.88	20.25
441	NYSE	MLM	Wed, Nov 15, 1995	20.00	20.00	19.88	19.88
440	NYSE	MLM	Tue, Nov 14, 1995	20.00	20.00	20.00	20.00
439	NYSE	MLM	Mon, Nov 13, 1995	19.88	20.13	19.88	20.00
438	NYSE	MLM	Fri, Nov 10, 1995	20.00	20.13	20.00	20.00
437	NYSE	MLM	Thu, Nov 9, 1995	19.88	20.13	19.88	20.13
436	NYSE	MLM	Wed, Nov 8, 1995	19.88	19.88	19.75	19.88
435	NYSE	MLM	Tue, Nov 7, 1995	19.75	19.75	19.75	19.75
434	NYSE	MLM	Mon, Nov 6, 1995	19.75	19.88	19.63	19.75
433	NYSE	MLM	Fri, Nov 3, 1995	19.13	19.63	19.13	19.63
432	NYSE	MLM	Thu, Nov 2, 1995	19.25	19.25	19.13	19.13
431	NYSE	MLM	Wed, Nov 1, 1995	19.13	19.13	19.00	19.00
430	NYSE	MLM	Tue, Oct 31, 1995	19.25	19.25	18.75	19.00
429	NYSE	MLM	Mon, Oct 30, 1995	19.38	19.38	19.13	19.38
428	NYSE	MLM	Fri, Oct 27, 1995	19.25	19.38	19.13	19.25
427	NYSE	MLM	Thu, Oct 26, 1995	19.63	19.63	19.25	19.38
426	NYSE	MLM	Wed, Oct 25, 1995	19.75	19.75	19.50	19.50
425	NYSE	MLM	Tue, Oct 24, 1995	19.75	19.75	19.50	19.75
424	NYSE	MLM	Mon, Oct 23, 1995	20.00	20.00	19.50	19.75
423	NYSE	MLM	Fri, Oct 20, 1995	20.38	20.38	20.00	20.00
422	NYSE	MLM	Thu, Oct 19, 1995	20.38	20.38	20.25	20.25
421	NYSE	MLM	Wed, Oct 18, 1995	19.75	20.38	19.75	20.38
420	NYSE	MLM	Tue, Oct 17, 1995	19.88	20.00	19.88	20.00
419	NYSE	MLM	Mon, Oct 16, 1995	19.75	19.88	19.75	19.88
418	NYSE	MLM	Fri, Oct 13, 1995	19.88	19.88	19.75	19.88
417	NYSE	MLM	Thu, Oct 12, 1995	19.88	19.88	19.75	19.75
416	NYSE	MLM	Wed, Oct 11, 1995	19.50	19.88	19.50	19.88
415	NYSE	MLM	Tue, Oct 10, 1995	19.38	19.50	19.13	19.50
414	NYSE	MLM	Mon, Oct 9, 1995	19.38	19.38	19.38	19.38
413	NYSE	MLM	Fri, Oct 6, 1995	19.00	19.38	19.00	19.38
412	NYSE	MLM	Thu, Oct 5, 1995	18.75	19.00	18.63	18.88
411	NYSE	MLM	Wed, Oct 4, 1995	19.25	19.25	18.88	18.88
410	NYSE	MLM	Tue, Oct 3, 1995	19.50	19.63	19.38	19.38
409	NYSE	MLM	Mon, Oct 2, 1995	19.75	19.75	19.50	19.63
408	NYSE	MLM	Fri, Sep 29, 1995	19.63	19.75	19.63	19.63
407	NYSE	MLM	Thu, Sep 28, 1995	19.75	19.88	19.63	19.75
406	NYSE	MLM	Wed, Sep 27, 1995	19.88	19.88	19.75	19.75
405	NYSE	MLM	Tue, Sep 26, 1995	19.63	19.88	19.63	19.75
404	NYSE	MLM	Mon, Sep 25, 1995	19.63	19.63	19.38	19.63
403	NYSE	MLM	Fri, Sep 22, 1995	19.63	19.75	19.50	19.75
402	NYSE	MLM	Thu, Sep 21, 1995	19.75	19.75	19.25	19.50
401	NYSE	MLM	Wed, Sep 20, 1995	19.63	19.75	19.50	19.75
400	NYSE	MLM	Tue, Sep 19, 1995	19.38	19.50	19.25	19.50
399	NYSE	MLM	Mon, Sep 18, 1995	19.25	19.38	19.13	19.38
398	NYSE	MLM	Fri, Sep 15, 1995	19.25	19.38	19.25	19.38
397	NYSE	MLM	Thu, Sep 14, 1995	19.25	19.50	19.25	19.25
396	NYSE	MLM	Wed, Sep 13, 1995	19.25	19.38	19.13	19.38
395	NYSE	MLM	Tue, Sep 12, 1995	18.75	19.25	18.75	19.13
394	NYSE	MLM	Mon, Sep 11, 1995	18.88	19.00	18.63	18.63
393	NYSE	MLM	Fri, Sep 8, 1995	18.63	18.75	18.63	18.63
392	NYSE	MLM	Thu, Sep 7, 1995	18.75	19.00	18.50	18.50
391	NYSE	MLM	Wed, Sep 6, 1995	18.88	19.00	18.63	18.88
390	NYSE	MLM	Tue, Sep 5, 1995	19.00	19.00	18.63	18.88
389	NYSE	MLM	Fri, Sep 1, 1995	19.00	19.00	18.88	18.88
388	NYSE	MLM	Thu, Aug 31, 1995	18.75	19.00	18.75	19.00
387	NYSE	MLM	Wed, Aug 30, 1995	18.88	19.00	18.63	18.75
386	NYSE	MLM	Tue, Aug 29, 1995	18.88	18.88	18.75	18.88
385	NYSE	MLM	Mon, Aug 28, 1995	19.00	19.00	18.75	18.75
384	NYSE	MLM	Fri, Aug 25, 1995	19.13	19.13	18.75	18.75
383	NYSE	MLM	Thu, Aug 24, 1995	19.38	19.38	19.00	19.00
382	NYSE	MLM	Wed, Aug 23, 1995	19.13	19.38	19.13	19.38
381	NYSE	MLM	Tue, Aug 22, 1995	19.38	19.38	19.00	19.38
380	NYSE	MLM	Mon, Aug 21, 1995	19.50	19.50	19.25	19.38
379	NYSE	MLM	Fri, Aug 18, 1995	19.38	19.63	19.38	19.63
378	NYSE	MLM	Thu, Aug 17, 1995	19.25	19.50	19.25	19.50
377	NYSE	MLM	Wed, Aug 16, 1995	20.00	20.00	19.13	19.38
376	NYSE	MLM	Tue, Aug 15, 1995	19.88	20.00	19.75	20.00
375	NYSE	MLM	Mon, Aug 14, 1995	19.50	19.75	19.50	19.75
374	NYSE	MLM	Fri, Aug 11, 1995	19.50	19.63	19.50	19.50
373	NYSE	MLM	Thu, Aug 10, 1995	19.75	19.88	19.63	19.63
372	NYSE	MLM	Wed, Aug 9, 1995	19.88	19.88	19.63	19.63
371	NYSE	MLM	Tue, Aug 8, 1995	19.88	20.00	19.75	20.00
370	NYSE	MLM	Mon, Aug 7, 1995	19.75	19.88	19.63	19.88
369	NYSE	MLM	Fri, Aug 4, 1995	20.00	20.00	19.63	20.00
368	NYSE	MLM	Thu, Aug 3, 1995	19.88	20.00	19.63	20.00
367	NYSE	MLM	Wed, Aug 2, 1995	20.00	20.00	19.50	19.75
366	NYSE	MLM	Tue, Aug 1, 1995	20.13	20.13	19.88	20.00
365	NYSE	MLM	Mon, Jul 31, 1995	20.13	20.25	20.00	20.00
364	NYSE	MLM	Fri, Jul 28, 1995	20.13	20.25	20.13	20.13
363	NYSE	MLM	Thu, Jul 27, 1995	19.88	20.25	19.88	20.25
362	NYSE	MLM	Wed, Jul 26, 1995	20.00	20.13	19.88	20.00
361	NYSE	MLM	Tue, Jul 25, 1995	20.13	20.13	20.00	20.00
360	NYSE	MLM	Mon, Jul 24, 1995	19.25	19.88	19.25	19.88
359	NYSE	MLM	Fri, Jul 21, 1995	19.50	19.50	19.38	19.50
358	NYSE	MLM	Thu, Jul 20, 1995	19.25	19.50	19.25	19.50
357	NYSE	MLM	Wed, Jul 19, 1995	19.88	19.88	19.25	19.25
356	NYSE	MLM	Tue, Jul 18, 1995	19.88	20.00	19.88	20.00
355	NYSE	MLM	Mon, Jul 17, 1995	19.88	20.00	19.75	20.00
354	NYSE	MLM	Fri, Jul 14, 1995	20.00	20.00	19.75	19.75
353	NYSE	MLM	Thu, Jul 13, 1995	20.38	20.50	20.25	20.50
352	NYSE	MLM	Wed, Jul 12, 1995	20.00	20.25	19.88	20.25
351	NYSE	MLM	Tue, Jul 11, 1995	20.00	20.00	19.88	19.88
350	NYSE	MLM	Mon, Jul 10, 1995	19.88	20.25	19.75	20.25
349	NYSE	MLM	Fri, Jul 7, 1995	20.00	20.00	19.88	20.00
348	NYSE	MLM	Thu, Jul 6, 1995	19.75	20.00	19.75	20.00
347	NYSE	MLM	Wed, Jul 5, 1995	19.75	19.88	19.75	19.88
346	NYSE	MLM	Mon, Jul 3, 1995	20.00	20.00	20.00	20.00
345	NYSE	MLM	Fri, Jun 30, 1995	19.75	20.00	19.75	20.00
344	NYSE	MLM	Thu, Jun 29, 1995	19.88	19.88	19.75	19.75
343	NYSE	MLM	Wed, Jun 28, 1995	20.00	20.00	19.88	19.88
342	NYSE	MLM	Tue, Jun 27, 1995	20.00	20.00	19.88	19.88
341	NYSE	MLM	Mon, Jun 26, 1995	19.88	20.00	19.88	19.88
340	NYSE	MLM	Fri, Jun 23, 1995	19.88	20.00	19.88	20.00
339	NYSE	MLM	Thu, Jun 22, 1995	20.00	20.00	19.88	19.88
338	NYSE	MLM	Wed, Jun 21, 1995	20.00	20.00	19.88	19.88
337	NYSE	MLM	Tue, Jun 20, 1995	20.13	20.13	20.00	20.00
336	NYSE	MLM	Mon, Jun 19, 1995	20.88	20.88	20.00	20.00
335	NYSE	MLM	Fri, Jun 16, 1995	20.50	20.75	20.50	20.75
334	NYSE	MLM	Thu, Jun 15, 1995	20.75	20.75	20.38	20.38
333	NYSE	MLM	Wed, Jun 14, 1995	21.00	21.00	21.00	21.00
332	NYSE	MLM	Tue, Jun 13, 1995	21.38	21.38	21.13	21.13
331	NYSE	MLM	Mon, Jun 12, 1995	21.25	21.38	21.25	21.38
330	NYSE	MLM	Fri, Jun 9, 1995	21.25	21.25	21.13	21.13
329	NYSE	MLM	Thu, Jun 8, 1995	21.13	21.25	21.00	21.25
328	NYSE	MLM	Wed, Jun 7, 1995	21.13	21.13	21.00	21.00
327	NYSE	MLM	Tue, Jun 6, 1995	20.88	21.13	20.88	21.13
326	NYSE	MLM	Mon, Jun 5, 1995	21.00	21.00	21.00	21.00
325	NYSE	MLM	Fri, Jun 2, 1995	20.88	21.00	20.88	21.00
324	NYSE	MLM	Thu, Jun 1, 1995	21.25	21.25	21.00	21.00
323	NYSE	MLM	Wed, May 31, 1995	21.13	21.25	21.13	21.25
322	NYSE	MLM	Tue, May 30, 1995	21.13	21.25	21.13	21.25
321	NYSE	MLM	Fri, May 26, 1995	21.25	21.25	21.25	21.25
320	NYSE	MLM	Thu, May 25, 1995	21.38	21.38	21.25	21.25
319	NYSE	MLM	Wed, May 24, 1995	21.63	21.63	21.38	21.38
318	NYSE	MLM	Tue, May 23, 1995	21.50	21.63	21.50	21.63
317	NYSE	MLM	Mon, May 22, 1995	21.63	21.63	21.50	21.50
316	NYSE	MLM	Fri, May 19, 1995	21.75	21.75	21.50	21.75
315	NYSE	MLM	Thu, May 18, 1995	21.50	21.75	21.50	21.50
314	NYSE	MLM	Wed, May 17, 1995	21.50	21.63	21.50	21.50
313	NYSE	MLM	Tue, May 16, 1995	21.38	21.63	21.38	21.50
312	NYSE	MLM	Mon, May 15, 1995	21.50	21.50	21.38	21.38
311	NYSE	MLM	Fri, May 12, 1995	21.38	21.50	21.38	21.38
310	NYSE	MLM	Thu, May 11, 1995	21.38	21.50	21.38	21.50
309	NYSE	MLM	Wed, May 10, 1995	21.25	21.50	21.25	21.50
308	NYSE	MLM	Tue, May 9, 1995	21.25	21.38	21.25	21.38
307	NYSE	MLM	Mon, May 8, 1995	20.88	21.00	20.75	21.00
306	NYSE	MLM	Fri, May 5, 1995	21.00	21.00	20.88	20.88
305	NYSE	MLM	Thu, May 4, 1995	20.75	20.88	20.75	20.88
304	NYSE	MLM	Wed, May 3, 1995	20.75	20.75	20.63	20.63
303	NYSE	MLM	Tue, May 2, 1995	20.50	20.75	20.50	20.63
302	NYSE	MLM	Mon, May 1, 1995	20.75	20.75	20.50	20.63
301	NYSE	MLM	Fri, Apr 28, 1995	20.63	20.88	20.63	20.75
300	NYSE	MLM	Thu, Apr 27, 1995	20.50	20.63	20.38	20.50
299	NYSE	MLM	Wed, Apr 26, 1995	20.38	20.63	20.38	20.50
298	NYSE	MLM	Tue, Apr 25, 1995	20.13	20.50	20.13	20.50
297	NYSE	MLM	Mon, Apr 24, 1995	19.88	20.25	19.88	20.25
296	NYSE	MLM	Fri, Apr 21, 1995	19.75	19.75	19.50	19.63
295	NYSE	MLM	Thu, Apr 20, 1995	20.00	20.00	20.00	20.00
294	NYSE	MLM	Wed, Apr 19, 1995	20.13	20.13	20.00	20.13
293	NYSE	MLM	Tue, Apr 18, 1995	20.13	20.25	20.00	20.13
292	NYSE	MLM	Mon, Apr 17, 1995	20.25	20.25	20.00	20.13
291	NYSE	MLM	Thu, Apr 13, 1995	20.25	20.25	20.13	20.13
290	NYSE	MLM	Wed, Apr 12, 1995	20.13	20.25	20.13	20.13
289	NYSE	MLM	Tue, Apr 11, 1995	19.88	20.00	19.88	20.00
288	NYSE	MLM	Mon, Apr 10, 1995	20.00	20.00	19.88	19.88
287	NYSE	MLM	Fri, Apr 7, 1995	19.88	20.00	19.75	19.88
286	NYSE	MLM	Thu, Apr 6, 1995	19.63	19.75	19.63	19.75
285	NYSE	MLM	Wed, Apr 5, 1995	19.38	19.50	19.38	19.38
284	NYSE	MLM	Tue, Apr 4, 1995	19.50	19.50	19.38	19.50
283	NYSE	MLM	Mon, Apr 3, 1995	19.13	19.38	19.13	19.38
282	NYSE	MLM	Fri, Mar 31, 1995	19.00	19.25	19.00	19.13
281	NYSE	MLM	Thu, Mar 30, 1995	19.13	19.25	19.00	19.00
280	NYSE	MLM	Wed, Mar 29, 1995	19.25	19.38	19.13	19.13
279	NYSE	MLM	Tue, Mar 28, 1995	19.13	19.38	19.00	19.38
278	NYSE	MLM	Mon, Mar 27, 1995	19.00	19.00	18.75	19.00
277	NYSE	MLM	Fri, Mar 24, 1995	19.00	19.13	18.88	18.88
276	NYSE	MLM	Thu, Mar 23, 1995	18.75	19.00	18.75	19.00
275	NYSE	MLM	Wed, Mar 22, 1995	18.88	18.88	18.75	18.75
274	NYSE	MLM	Tue, Mar 21, 1995	19.00	19.00	18.75	18.75
273	NYSE	MLM	Mon, Mar 20, 1995	19.13	19.13	19.13	19.13
272	NYSE	MLM	Fri, Mar 17, 1995	19.25	19.25	19.00	19.13
271	NYSE	MLM	Thu, Mar 16, 1995	19.13	19.25	19.13	19.13
270	NYSE	MLM	Wed, Mar 15, 1995	19.13	19.25	19.00	19.13
269	NYSE	MLM	Tue, Mar 14, 1995	19.00	19.13	19.00	19.00
268	NYSE	MLM	Mon, Mar 13, 1995	18.75	19.00	18.63	18.88
267	NYSE	MLM	Fri, Mar 10, 1995	18.63	18.75	18.50	18.75
266	NYSE	MLM	Thu, Mar 9, 1995	18.50	18.63	18.50	18.63
265	NYSE	MLM	Wed, Mar 8, 1995	18.50	18.75	18.50	18.63
264	NYSE	MLM	Tue, Mar 7, 1995	18.50	18.50	18.25	18.50
263	NYSE	MLM	Mon, Mar 6, 1995	18.50	18.63	18.50	18.50
262	NYSE	MLM	Fri, Mar 3, 1995	18.63	18.63	18.25	18.50
261	NYSE	MLM	Thu, Mar 2, 1995	18.63	18.63	18.50	18.50
260	NYSE	MLM	Wed, Mar 1, 1995	18.63	18.63	18.50	18.63
259	NYSE	MLM	Tue, Feb 28, 1995	18.50	18.63	18.38	18.63
258	NYSE	MLM	Mon, Feb 27, 1995	18.75	18.75	18.50	18.63
257	NYSE	MLM	Fri, Feb 24, 1995	19.00	19.00	18.63	18.75
256	NYSE	MLM	Thu, Feb 23, 1995	18.75	18.75	18.63	18.75
255	NYSE	MLM	Wed, Feb 22, 1995	18.88	18.88	18.75	18.75
254	NYSE	MLM	Tue, Feb 21, 1995	18.63	18.88	18.63	18.75
253	NYSE	MLM	Fri, Feb 17, 1995	18.88	19.00	18.50	18.50
252	NYSE	MLM	Thu, Feb 16, 1995	19.00	19.13	19.00	19.00
251	NYSE	MLM	Wed, Feb 15, 1995	19.00	19.13	19.00	19.13
250	NYSE	MLM	Tue, Feb 14, 1995	19.00	19.13	19.00	19.00
249	NYSE	MLM	Mon, Feb 13, 1995	18.88	19.88	18.88	19.00
248	NYSE	MLM	Fri, Feb 10, 1995	18.75	18.75	18.75	18.75
247	NYSE	MLM	Thu, Feb 9, 1995	18.50	19.00	18.50	19.00
246	NYSE	MLM	Wed, Feb 8, 1995	19.13	19.13	18.75	18.75
245	NYSE	MLM	Tue, Feb 7, 1995	19.25	19.25	19.13	19.13
244	NYSE	MLM	Mon, Feb 6, 1995	18.75	19.25	18.75	19.25
243	NYSE	MLM	Fri, Feb 3, 1995	18.63	18.75	18.63	18.75
242	NYSE	MLM	Thu, Feb 2, 1995	18.63	18.75	18.50	18.50
241	NYSE	MLM	Wed, Feb 1, 1995	18.50	18.63	18.50	18.63
240	NYSE	MLM	Tue, Jan 31, 1995	18.63	18.63	18.38	18.38
239	NYSE	MLM	Mon, Jan 30, 1995	18.25	18.50	18.25	18.50
238	NYSE	MLM	Fri, Jan 27, 1995	18.75	18.75	18.38	18.38
237	NYSE	MLM	Thu, Jan 26, 1995	19.00	19.00	18.75	18.75
236	NYSE	MLM	Wed, Jan 25, 1995	18.38	18.75	18.38	18.75
235	NYSE	MLM	Tue, Jan 24, 1995	19.25	19.25	18.38	18.50
234	NYSE	MLM	Mon, Jan 23, 1995	18.63	19.50	18.63	19.38
233	NYSE	MLM	Fri, Jan 20, 1995	19.00	19.00	18.75	18.75
232	NYSE	MLM	Thu, Jan 19, 1995	19.25	19.25	18.75	18.88
231	NYSE	MLM	Wed, Jan 18, 1995	19.25	19.38	19.25	19.25
230	NYSE	MLM	Tue, Jan 17, 1995	18.88	19.38	18.88	19.38
229	NYSE	MLM	Mon, Jan 16, 1995	18.75	19.00	18.75	19.00
228	NYSE	MLM	Fri, Jan 13, 1995	18.88	18.88	18.63	18.75
227	NYSE	MLM	Thu, Jan 12, 1995	18.25	18.88	18.25	18.88
226	NYSE	MLM	Wed, Jan 11, 1995	18.50	18.50	18.13	18.25
225	NYSE	MLM	Tue, Jan 10, 1995	18.00	18.38	18.00	18.38
224	NYSE	MLM	Mon, Jan 9, 1995	17.63	18.00	17.63	17.88
223	NYSE	MLM	Fri, Jan 6, 1995	16.75	17.50	16.63	17.50
222	NYSE	MLM	Thu, Jan 5, 1995	16.75	16.88	16.50	16.75
221	NYSE	MLM	Wed, Jan 4, 1995	17.75	17.75	16.94	17.00
220	NYSE	MLM	Tue, Jan 3, 1995	17.75	17.75	17.50	17.75
219	NYSE	MLM	Fri, Dec 30, 1994	17.50	17.75	17.25	17.75
218	NYSE	MLM	Thu, Dec 29, 1994	17.75	17.75	17.00	17.50
217	NYSE	MLM	Wed, Dec 28, 1994	17.50	17.75	17.50	17.75
216	NYSE	MLM	Tue, Dec 27, 1994	17.50	17.75	17.25	17.75
215	NYSE	MLM	Fri, Dec 23, 1994	17.00	17.38	17.00	17.38
214	NYSE	MLM	Thu, Dec 22, 1994	17.00	17.25	17.00	17.00
213	NYSE	MLM	Wed, Dec 21, 1994	17.75	17.75	17.13	17.13
212	NYSE	MLM	Tue, Dec 20, 1994	17.63	18.00	17.63	17.63
211	NYSE	MLM	Mon, Dec 19, 1994	17.88	17.88	17.50	17.63
210	NYSE	MLM	Fri, Dec 16, 1994	17.75	17.88	17.50	17.75
209	NYSE	MLM	Thu, Dec 15, 1994	18.25	18.25	17.00	17.50
208	NYSE	MLM	Wed, Dec 14, 1994	18.38	18.38	18.13	18.38
207	NYSE	MLM	Tue, Dec 13, 1994	18.50	18.50	18.38	18.38
206	NYSE	MLM	Mon, Dec 12, 1994	18.50	18.50	18.25	18.38
205	NYSE	MLM	Fri, Dec 9, 1994	18.13	18.38	18.13	18.38
204	NYSE	MLM	Thu, Dec 8, 1994	18.38	18.38	18.25	18.25
203	NYSE	MLM	Wed, Dec 7, 1994	18.50	18.50	18.38	18.38
202	NYSE	MLM	Tue, Dec 6, 1994	18.50	18.63	18.38	18.38
201	NYSE	MLM	Mon, Dec 5, 1994	18.50	18.63	18.38	18.63
200	NYSE	MLM	Fri, Dec 2, 1994	18.25	18.38	18.25	18.38
199	NYSE	MLM	Thu, Dec 1, 1994	18.25	18.38	18.13	18.25
198	NYSE	MLM	Wed, Nov 30, 1994	18.50	18.63	17.88	18.00
197	NYSE	MLM	Tue, Nov 29, 1994	18.88	19.00	18.63	18.63
196	NYSE	MLM	Mon, Nov 28, 1994	18.88	18.88	18.75	18.88
195	NYSE	MLM	Fri, Nov 25, 1994	19.00	19.13	18.63	19.13
194	NYSE	MLM	Wed, Nov 23, 1994	19.38	19.50	19.00	19.00
193	NYSE	MLM	Tue, Nov 22, 1994	19.13	19.25	19.13	19.13
192	NYSE	MLM	Mon, Nov 21, 1994	19.25	19.38	19.25	19.25
191	NYSE	MLM	Fri, Nov 18, 1994	19.00	19.25	18.88	19.25
190	NYSE	MLM	Thu, Nov 17, 1994	19.00	19.38	19.00	19.00
189	NYSE	MLM	Wed, Nov 16, 1994	19.13	19.25	19.00	19.25
188	NYSE	MLM	Tue, Nov 15, 1994	19.25	19.50	19.25	19.25
187	NYSE	MLM	Mon, Nov 14, 1994	19.38	19.38	19.13	19.25
186	NYSE	MLM	Fri, Nov 11, 1994	19.50	19.50	19.13	19.25
185	NYSE	MLM	Thu, Nov 10, 1994	20.00	20.00	19.75	19.75
184	NYSE	MLM	Wed, Nov 9, 1994	20.00	20.00	19.75	19.75
183	NYSE	MLM	Tue, Nov 8, 1994	19.75	20.00	19.75	20.00
182	NYSE	MLM	Mon, Nov 7, 1994	20.00	20.00	19.75	19.75
181	NYSE	MLM	Fri, Nov 4, 1994	19.75	20.25	19.75	19.88
180	NYSE	MLM	Thu, Nov 3, 1994	20.00	20.00	19.75	19.75
179	NYSE	MLM	Wed, Nov 2, 1994	20.13	20.13	20.00	20.00
178	NYSE	MLM	Tue, Nov 1, 1994	20.38	20.38	20.00	20.00
177	NYSE	MLM	Mon, Oct 31, 1994	20.50	20.63	20.50	20.63
176	NYSE	MLM	Fri, Oct 28, 1994	20.50	20.75	20.50	20.75
175	NYSE	MLM	Thu, Oct 27, 1994	20.38	20.50	20.25	20.38
174	NYSE	MLM	Wed, Oct 26, 1994	20.38	20.50	20.25	20.25
173	NYSE	MLM	Tue, Oct 25, 1994	20.75	20.75	20.25	20.25
172	NYSE	MLM	Mon, Oct 24, 1994	20.50	20.75	20.50	20.75
171	NYSE	MLM	Fri, Oct 21, 1994	20.88	20.88	20.63	20.63
170	NYSE	MLM	Thu, Oct 20, 1994	21.38	21.38	20.75	20.75
169	NYSE	MLM	Wed, Oct 19, 1994	21.50	21.63	21.50	21.63
168	NYSE	MLM	Tue, Oct 18, 1994	21.75	21.75	21.38	21.63
167	NYSE	MLM	Mon, Oct 17, 1994	22.25	22.25	22.00	22.00
166	NYSE	MLM	Fri, Oct 14, 1994	22.13	22.38	21.88	22.38
165	NYSE	MLM	Thu, Oct 13, 1994	22.00	22.25	22.00	22.00
164	NYSE	MLM	Wed, Oct 12, 1994	21.75	21.88	21.63	21.88
163	NYSE	MLM	Tue, Oct 11, 1994	21.38	21.88	21.25	21.88
162	NYSE	MLM	Mon, Oct 10, 1994	21.00	21.25	21.00	21.25
161	NYSE	MLM	Fri, Oct 7, 1994	20.63	20.88	20.63	20.75
160	NYSE	MLM	Thu, Oct 6, 1994	20.13	20.75	20.13	20.75
159	NYSE	MLM	Wed, Oct 5, 1994	20.25	20.25	20.00	20.25
158	NYSE	MLM	Tue, Oct 4, 1994	20.00	20.25	20.00	20.13
157	NYSE	MLM	Mon, Oct 3, 1994	20.00	20.13	20.00	20.13
156	NYSE	MLM	Fri, Sep 30, 1994	19.50	20.00	19.50	20.00
155	NYSE	MLM	Thu, Sep 29, 1994	19.38	19.63	19.38	19.50
154	NYSE	MLM	Wed, Sep 28, 1994	19.25	19.38	19.25	19.38
153	NYSE	MLM	Tue, Sep 27, 1994	19.50	19.50	19.00	19.00
152	NYSE	MLM	Mon, Sep 26, 1994	19.00	19.38	18.75	19.38
151	NYSE	MLM	Fri, Sep 23, 1994	19.00	19.25	19.00	19.00
150	NYSE	MLM	Thu, Sep 22, 1994	19.63	19.63	18.88	19.00
149	NYSE	MLM	Wed, Sep 21, 1994	19.25	19.50	19.25	19.50
148	NYSE	MLM	Tue, Sep 20, 1994	19.88	19.88	19.13	19.50
147	NYSE	MLM	Mon, Sep 19, 1994	19.88	20.00	19.63	19.88
146	NYSE	MLM	Fri, Sep 16, 1994	19.63	20.00	19.63	19.88
145	NYSE	MLM	Thu, Sep 15, 1994	19.50	19.88	19.50	19.88
144	NYSE	MLM	Wed, Sep 14, 1994	19.75	19.75	19.50	19.50
143	NYSE	MLM	Tue, Sep 13, 1994	19.63	19.75	19.50	19.50
142	NYSE	MLM	Mon, Sep 12, 1994	19.75	19.88	19.75	19.75
141	NYSE	MLM	Fri, Sep 9, 1994	20.00	20.00	19.88	19.88
140	NYSE	MLM	Thu, Sep 8, 1994	20.13	20.25	20.00	20.00
139	NYSE	MLM	Wed, Sep 7, 1994	20.25	20.25	19.88	20.00
138	NYSE	MLM	Tue, Sep 6, 1994	20.00	20.25	20.00	20.25
137	NYSE	MLM	Fri, Sep 2, 1994	19.88	19.88	19.75	19.88
136	NYSE	MLM	Thu, Sep 1, 1994	19.75	19.75	19.63	19.75
135	NYSE	MLM	Wed, Aug 31, 1994	20.00	20.00	19.50	19.50
134	NYSE	MLM	Tue, Aug 30, 1994	20.00	20.00	19.75	19.88
133	NYSE	MLM	Mon, Aug 29, 1994	19.50	20.00	19.50	20.00
132	NYSE	MLM	Fri, Aug 26, 1994	20.25	20.25	19.25	19.38
131	NYSE	MLM	Thu, Aug 25, 1994	20.38	20.38	20.13	20.13
130	NYSE	MLM	Wed, Aug 24, 1994	20.25	20.38	20.13	20.38
129	NYSE	MLM	Tue, Aug 23, 1994	20.00	20.25	19.88	20.13
128	NYSE	MLM	Mon, Aug 22, 1994	19.88	20.00	19.75	19.75
127	NYSE	MLM	Fri, Aug 19, 1994	19.88	20.00	19.75	19.88
126	NYSE	MLM	Thu, Aug 18, 1994	19.75	20.00	19.50	19.63
125	NYSE	MLM	Wed, Aug 17, 1994	20.00	20.25	19.88	20.00
124	NYSE	MLM	Tue, Aug 16, 1994	20.63	20.63	19.00	19.75
123	NYSE	MLM	Mon, Aug 15, 1994	21.13	21.13	20.75	20.75
122	NYSE	MLM	Fri, Aug 12, 1994	21.00	21.25	21.00	21.00
121	NYSE	MLM	Thu, Aug 11, 1994	21.38	21.38	21.00	21.00
120	NYSE	MLM	Wed, Aug 10, 1994	21.13	21.38	21.13	21.38
119	NYSE	MLM	Tue, Aug 9, 1994	21.38	21.50	21.25	21.25
118	NYSE	MLM	Mon, Aug 8, 1994	21.88	21.88	21.50	21.63
117	NYSE	MLM	Fri, Aug 5, 1994	21.88	21.88	21.88	21.88
116	NYSE	MLM	Thu, Aug 4, 1994	22.00	22.00	21.75	21.88
115	NYSE	MLM	Wed, Aug 3, 1994	21.88	21.88	21.88	21.88
114	NYSE	MLM	Tue, Aug 2, 1994	21.75	22.00	21.75	22.00
113	NYSE	MLM	Mon, Aug 1, 1994	21.88	22.00	21.88	22.00
112	NYSE	MLM	Fri, Jul 29, 1994	21.88	22.13	21.75	22.00
111	NYSE	MLM	Thu, Jul 28, 1994	21.63	21.88	21.63	21.88
110	NYSE	MLM	Wed, Jul 27, 1994	21.75	21.75	21.50	21.50
109	NYSE	MLM	Tue, Jul 26, 1994	21.50	22.00	21.50	22.00
108	NYSE	MLM	Mon, Jul 25, 1994	21.63	21.75	21.50	21.63
107	NYSE	MLM	Fri, Jul 22, 1994	21.50	21.50	21.25	21.38
106	NYSE	MLM	Thu, Jul 21, 1994	21.75	21.75	21.25	21.50
105	NYSE	MLM	Wed, Jul 20, 1994	21.75	22.00	21.75	22.00
104	NYSE	MLM	Tue, Jul 19, 1994	21.75	21.88	21.63	21.75
103	NYSE	MLM	Mon, Jul 18, 1994	21.88	22.00	21.63	21.63
102	NYSE	MLM	Fri, Jul 15, 1994	22.13	22.13	22.00	22.13
101	NYSE	MLM	Thu, Jul 14, 1994	21.88	22.25	21.88	22.00
100	NYSE	MLM	Wed, Jul 13, 1994	22.00	22.00	21.75	21.75
99	NYSE	MLM	Tue, Jul 12, 1994	22.00	22.00	21.88	22.00
98	NYSE	MLM	Mon, Jul 11, 1994	21.75	21.88	21.63	21.88
97	NYSE	MLM	Fri, Jul 8, 1994	21.88	22.00	21.75	21.88
96	NYSE	MLM	Thu, Jul 7, 1994	21.75	21.75	21.75	21.75
95	NYSE	MLM	Wed, Jul 6, 1994	21.75	22.00	21.63	21.75
94	NYSE	MLM	Tue, Jul 5, 1994	21.50	21.88	21.50	21.88
93	NYSE	MLM	Fri, Jul 1, 1994	22.00	22.00	21.50	21.50
92	NYSE	MLM	Thu, Jun 30, 1994	21.50	22.00	21.38	22.00
91	NYSE	MLM	Wed, Jun 29, 1994	21.25	21.25	21.00	21.25
90	NYSE	MLM	Tue, Jun 28, 1994	21.50	21.50	21.13	21.50
89	NYSE	MLM	Mon, Jun 27, 1994	21.50	21.75	21.50	21.75
88	NYSE	MLM	Fri, Jun 24, 1994	22.00	22.00	21.75	21.75
87	NYSE	MLM	Thu, Jun 23, 1994	22.25	22.25	21.88	21.88
86	NYSE	MLM	Wed, Jun 22, 1994	22.00	22.50	22.00	22.50
85	NYSE	MLM	Tue, Jun 21, 1994	22.00	22.00	21.50	21.75
84	NYSE	MLM	Mon, Jun 20, 1994	22.00	22.00	21.75	22.00
83	NYSE	MLM	Fri, Jun 17, 1994	22.00	22.25	21.88	22.25
82	NYSE	MLM	Thu, Jun 16, 1994	21.75	21.75	21.63	21.75
81	NYSE	MLM	Wed, Jun 15, 1994	21.25	21.63	21.25	21.63
80	NYSE	MLM	Tue, Jun 14, 1994	21.00	21.00	20.25	20.50
79	NYSE	MLM	Mon, Jun 13, 1994	21.00	21.13	20.88	21.00
78	NYSE	MLM	Fri, Jun 10, 1994	20.75	21.13	20.75	21.00
77	NYSE	MLM	Thu, Jun 9, 1994	21.00	21.00	20.88	20.88
76	NYSE	MLM	Wed, Jun 8, 1994	21.00	21.00	20.88	21.00
75	NYSE	MLM	Tue, Jun 7, 1994	20.88	21.00	20.88	21.00
74	NYSE	MLM	Mon, Jun 6, 1994	20.75	20.88	20.63	20.75
73	NYSE	MLM	Fri, Jun 3, 1994	20.25	21.00	20.25	20.88
72	NYSE	MLM	Thu, Jun 2, 1994	19.63	20.00	19.63	20.00
71	NYSE	MLM	Wed, Jun 1, 1994	19.25	19.38	19.25	19.38
70	NYSE	MLM	Tue, May 31, 1994	19.50	19.50	19.38	19.38
69	NYSE	MLM	Fri, May 27, 1994	20.25	20.25	19.63	19.75
68	NYSE	MLM	Thu, May 26, 1994	20.13	20.25	20.13	20.25
67	NYSE	MLM	Wed, May 25, 1994	19.75	20.00	19.75	20.00
66	NYSE	MLM	Tue, May 24, 1994	20.25	20.25	19.88	20.00
65	NYSE	MLM	Mon, May 23, 1994	20.00	20.25	20.00	20.13
64	NYSE	MLM	Fri, May 20, 1994	18.88	20.00	18.88	19.88
63	NYSE	MLM	Thu, May 19, 1994	19.50	19.63	18.00	19.00
62	NYSE	MLM	Wed, May 18, 1994	19.88	19.88	19.50	19.75
61	NYSE	MLM	Tue, May 17, 1994	20.13	20.13	19.88	19.88
60	NYSE	MLM	Mon, May 16, 1994	20.75	20.75	20.00	20.13
59	NYSE	MLM	Fri, May 13, 1994	21.25	21.25	20.88	20.88
58	NYSE	MLM	Thu, May 12, 1994	21.50	21.50	21.25	21.25
57	NYSE	MLM	Wed, May 11, 1994	21.88	21.88	21.38	21.38
56	NYSE	MLM	Tue, May 10, 1994	22.00	22.00	21.75	21.88
55	NYSE	MLM	Mon, May 9, 1994	22.25	22.50	21.75	22.00
54	NYSE	MLM	Fri, May 6, 1994	23.13	23.25	22.38	22.50
53	NYSE	MLM	Thu, May 5, 1994	23.25	23.50	23.25	23.38
52	NYSE	MLM	Wed, May 4, 1994	23.50	24.00	23.38	23.50
51	NYSE	MLM	Tue, May 3, 1994	23.50	23.75	23.25	23.38
50	NYSE	MLM	Mon, May 2, 1994	22.75	23.75	22.63	23.75
49	NYSE	MLM	Fri, Apr 29, 1994	21.00	23.00	21.00	23.00
48	NYSE	MLM	Thu, Apr 28, 1994	21.00	21.13	20.75	20.88
47	NYSE	MLM	Tue, Apr 26, 1994	19.63	21.00	19.63	20.75
46	NYSE	MLM	Mon, Apr 25, 1994	19.50	19.63	18.25	19.63
45	NYSE	MLM	Fri, Apr 22, 1994	19.50	19.75	19.50	19.75
44	NYSE	MLM	Thu, Apr 21, 1994	19.63	19.88	19.50	19.75
43	NYSE	MLM	Wed, Apr 20, 1994	20.13	20.13	19.50	19.75
42	NYSE	MLM	Tue, Apr 19, 1994	20.50	20.50	20.00	20.13
41	NYSE	MLM	Mon, Apr 18, 1994	21.38	21.38	20.50	20.50
40	NYSE	MLM	Fri, Apr 15, 1994	21.38	21.38	21.25	21.38
39	NYSE	MLM	Thu, Apr 14, 1994	21.50	21.50	21.25	21.38
38	NYSE	MLM	Wed, Apr 13, 1994	22.25	22.38	21.25	21.75
37	NYSE	MLM	Tue, Apr 12, 1994	22.50	22.50	22.00	22.13
36	NYSE	MLM	Mon, Apr 11, 1994	22.75	22.75	22.25	22.63
35	NYSE	MLM	Fri, Apr 8, 1994	22.88	22.88	22.13	22.50
34	NYSE	MLM	Thu, Apr 7, 1994	22.88	22.88	22.63	22.88
33	NYSE	MLM	Wed, Apr 6, 1994	22.75	22.88	22.50	22.88
32	NYSE	MLM	Tue, Apr 5, 1994	21.50	22.75	21.50	22.75
31	NYSE	MLM	Mon, Apr 4, 1994	21.63	21.63	21.00	21.50
30	NYSE	MLM	Thu, Mar 31, 1994	22.25	22.38	21.50	22.00
29	NYSE	MLM	Wed, Mar 30, 1994	22.25	22.25	22.00	22.13
28	NYSE	MLM	Tue, Mar 29, 1994	23.88	24.00	22.50	22.50
27	NYSE	MLM	Mon, Mar 28, 1994	24.25	24.25	23.75	24.00
26	NYSE	MLM	Fri, Mar 25, 1994	24.00	24.25	24.00	24.00
25	NYSE	MLM	Thu, Mar 24, 1994	24.38	24.38	24.00	24.00
24	NYSE	MLM	Wed, Mar 23, 1994	24.25	24.88	24.25	24.25
23	NYSE	MLM	Tue, Mar 22, 1994	23.00	23.63	23.00	23.50
22	NYSE	MLM	Mon, Mar 21, 1994	22.75	23.13	22.75	23.13
21	NYSE	MLM	Fri, Mar 18, 1994	22.50	22.88	22.50	22.88
20	NYSE	MLM	Thu, Mar 17, 1994	22.88	22.88	22.50	22.63
19	NYSE	MLM	Wed, Mar 16, 1994	22.75	22.88	22.50	22.75
18	NYSE	MLM	Tue, Mar 15, 1994	22.75	23.00	22.50	22.75
17	NYSE	MLM	Mon, Mar 14, 1994	22.25	22.50	22.13	22.25
16	NYSE	MLM	Fri, Mar 11, 1994	22.13	22.38	22.00	22.38
15	NYSE	MLM	Thu, Mar 10, 1994	22.88	23.00	22.13	22.25
14	NYSE	MLM	Wed, Mar 9, 1994	23.13	23.13	22.88	22.88
13	NYSE	MLM	Tue, Mar 8, 1994	23.00	23.13	22.88	23.00
12	NYSE	MLM	Mon, Mar 7, 1994	23.13	23.25	23.00	23.00
11	NYSE	MLM	Fri, Mar 4, 1994	23.00	23.38	22.75	23.13
10	NYSE	MLM	Thu, Mar 3, 1994	22.75	23.00	22.75	22.88
9	NYSE	MLM	Wed, Mar 2, 1994	22.75	22.88	22.63	22.75
8	NYSE	MLM	Tue, Mar 1, 1994	23.75	24.00	23.13	23.25
7	NYSE	MLM	Mon, Feb 28, 1994	23.88	24.00	23.75	23.88
6	NYSE	MLM	Fri, Feb 25, 1994	23.00	23.88	23.00	23.75
5	NYSE	MLM	Thu, Feb 24, 1994	23.13	23.25	22.75	23.00
4	NYSE	MLM	Wed, Feb 23, 1994	24.38	24.50	23.25	23.25
3	NYSE	MLM	Tue, Feb 22, 1994	24.25	24.50	24.00	24.38
2	NYSE	MLM	Fri, Feb 18, 1994	24.75	25.00	24.25	24.63
1	NYSE	MLM	Thu, Feb 17, 1994	25.50	25.88	24.50	24.63
#	Exchange	Symbol	Date	Open	High	Low	Close

Martin Marietta Materials Inc NYSE:MLM Historical Prices

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

Popular Posts From Our Blog

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024