Mechanical Technolgy (NQ: MKTY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2005	4.350	4.364	4.150	4.350	43,271	+0.10(+2.35%)
Apr 28, 2005	4.440	4.450	4.250	4.250	45,024	-0.10(-2.30%)
Apr 27, 2005	4.290	4.450	4.250	4.350	154,229	+0.11(+2.59%)
Apr 26, 2005	4.450	4.500	4.150	4.240	325,965	+0.33(+8.44%)
Apr 25, 2005	3.950	3.970	3.870	3.910	93,221	+0.06(+1.56%)
Apr 22, 2005	3.900	3.950	3.810	3.850	37,190	-0.05(-1.28%)
Apr 21, 2005	3.990	4.000	3.850	3.900	48,517	+0.01(+0.28%)
Apr 20, 2005	3.910	4.000	3.850	3.889	65,482	-0.03(-0.79%)
Apr 19, 2005	3.900	3.970	3.800	3.920	131,620	+0.05(+1.29%)
Apr 18, 2005	3.850	3.950	3.850	3.870	112,812	+0.05(+1.31%)
Apr 15, 2005	3.940	4.060	3.820	3.820	51,181	-0.11(-2.80%)
Apr 14, 2005	4.000	4.000	3.870	3.930	43,553	-0.08(-2.00%)
Apr 13, 2005	3.900	4.090	3.900	4.010	50,139	+0.04(+1.01%)
Apr 12, 2005	3.890	4.090	3.850	3.970	104,391	-0.01(-0.25%)
Apr 11, 2005	3.920	4.000	3.910	3.980	57,156	-0.07(-1.73%)
Apr 08, 2005	4.150	4.220	3.880	4.050	132,050	-0.17(-4.03%)
Apr 07, 2005	4.320	4.370	4.100	4.220	46,313	-0.08(-1.86%)
Apr 06, 2005	4.300	4.540	4.270	4.300	46,869	-0.01(-0.23%)
Apr 05, 2005	4.400	4.450	4.300	4.310	51,629	-0.10(-2.27%)
Apr 04, 2005	4.510	4.559	4.400	4.410	52,149	-0.08(-1.78%)
Apr 01, 2005	4.450	4.580	4.420	4.490	30,200	+0.07(+1.58%)
Mar 31, 2005	4.320	4.579	4.310	4.420	29,557	+0.06(+1.38%)
Mar 30, 2005	4.310	4.490	4.270	4.360	190,962	-0.07(-1.58%)
Mar 29, 2005	4.710	4.710	4.310	4.430	43,229	-0.13(-2.85%)
Mar 28, 2005	4.770	4.770	4.490	4.560	63,084	-0.24(-5.00%)
Mar 24, 2005	4.710	4.950	4.690	4.800	99,884	+0.02(+0.42%)
Mar 23, 2005	4.990	4.990	4.620	4.780	63,160	-0.13(-2.65%)
Mar 22, 2005	4.780	5.070	4.780	4.910	66,648	+0.09(+1.87%)
Mar 21, 2005	4.370	4.950	4.370	4.820	125,873	+0.39(+8.80%)
Mar 18, 2005	4.650	4.750	4.340	4.430	97,410	-0.27(-5.74%)
Mar 17, 2005	4.550	4.770	4.540	4.700	30,203	+0.08(+1.73%)
Mar 16, 2005	4.730	4.730	4.500	4.620	45,659	+0.01(+0.22%)
Mar 15, 2005	4.660	5.020	4.600	4.610	85,310	+0.00(+0.00%)
Mar 14, 2005	4.450	4.610	4.450	4.610	48,444	+0.15(+3.36%)
Mar 11, 2005	4.620	4.750	4.450	4.460	61,495	-0.26(-5.51%)
Mar 10, 2005	4.850	4.850	4.620	4.720	64,918	-0.16(-3.28%)
Mar 09, 2005	4.930	4.930	4.710	4.880	31,162	+0.13(+2.74%)
Mar 08, 2005	4.860	5.000	4.700	4.750	49,728	-0.08(-1.66%)
Mar 07, 2005	4.900	5.030	4.820	4.830	122,074	-0.10(-2.03%)
Mar 04, 2005	5.120	5.150	4.840	4.930	97,073	-0.29(-5.56%)
Mar 03, 2005	5.400	5.400	5.000	5.220	94,166	-0.15(-2.79%)
Mar 02, 2005	4.890	5.380	4.890	5.370	127,800	+0.27(+5.29%)
Mar 01, 2005	4.760	5.100	4.760	5.100	97,713	+0.28(+5.79%)
Feb 28, 2005	4.700	4.890	4.700	4.821	23,250	+0.07(+1.49%)
Feb 25, 2005	4.700	4.930	4.700	4.750	41,838	-0.05(-1.04%)
Feb 24, 2005	4.680	4.930	4.660	4.800	51,303	-0.09(-1.84%)
Feb 23, 2005	4.810	4.930	4.710	4.890	58,739	+0.12(+2.52%)
Feb 22, 2005	4.760	4.960	4.710	4.770	75,086	-0.10(-2.05%)
Feb 18, 2005	4.660	4.980	4.570	4.870	49,903	+0.17(+3.62%)
Feb 17, 2005	4.980	5.000	4.700	4.700	88,269	-0.34(-6.75%)
Feb 16, 2005	4.770	5.060	4.770	5.040	84,712	+0.15(+3.07%)
Feb 15, 2005	4.500	4.890	4.500	4.890	126,169	+0.30(+6.54%)
Feb 14, 2005	4.700	4.920	4.410	4.590	252,916	-0.08(-1.71%)
Feb 11, 2005	5.400	5.400	4.510	4.670	496,499	-0.78(-14.31%)
Feb 10, 2005	5.390	5.569	5.390	5.450	28,041	-0.05(-0.91%)
Feb 09, 2005	5.360	5.500	5.360	5.500	27,415	+0.10(+1.85%)
Feb 08, 2005	5.410	5.560	5.400	5.400	31,161	-0.02(-0.37%)
Feb 07, 2005	5.390	5.580	5.350	5.420	46,464	-0.07(-1.28%)
Feb 04, 2005	5.550	5.550	5.378	5.490	37,131	+0.03(+0.55%)
Feb 03, 2005	5.510	5.600	5.380	5.460	49,546	-0.08(-1.44%)
Feb 02, 2005	5.540	5.620	5.380	5.540	63,776	-0.14(-2.48%)
Feb 01, 2005	5.380	5.800	5.370	5.681	85,781	+0.25(+4.62%)
Jan 31, 2005	5.600	5.600	5.410	5.430	28,847	-0.12(-2.16%)
Jan 28, 2005	5.500	5.590	5.490	5.550	34,169	+0.04(+0.73%)
Jan 27, 2005	5.540	5.740	5.510	5.510	29,231	-0.14(-2.48%)
Jan 26, 2005	5.550	5.750	5.500	5.650	95,973	+0.15(+2.73%)
Jan 25, 2005	5.470	5.550	5.440	5.500	80,702	+0.03(+0.55%)
Jan 24, 2005	5.530	5.540	5.260	5.470	43,015	+0.10(+1.86%)
Jan 21, 2005	5.360	5.440	5.259	5.370	79,260	-0.03(-0.56%)
Jan 20, 2005	5.550	5.630	5.300	5.400	170,229	-0.27(-4.76%)
Jan 19, 2005	5.590	5.840	5.550	5.670	35,807	-0.09(-1.56%)
Jan 18, 2005	5.700	5.830	5.500	5.760	80,402	+0.21(+3.78%)
Jan 14, 2005	5.350	5.550	5.350	5.550	162,023	+0.03(+0.54%)
Jan 13, 2005	5.400	5.600	5.360	5.520	119,494	+0.14(+2.60%)
Jan 12, 2005	5.130	5.600	5.100	5.380	115,332	+0.24(+4.67%)
Jan 11, 2005	5.260	5.260	5.120	5.140	70,520	-0.12(-2.28%)
Jan 10, 2005	5.350	5.450	5.070	5.260	139,064	+0.04(+0.77%)
Jan 07, 2005	5.400	5.500	5.180	5.220	71,030	-0.18(-3.33%)
Jan 06, 2005	5.300	5.460	5.200	5.400	76,923	+0.09(+1.69%)
Jan 05, 2005	5.700	5.739	5.110	5.310	239,313	-0.38(-6.68%)
Jan 04, 2005	5.990	5.990	5.660	5.690	123,430	-0.23(-3.89%)
Jan 03, 2005	6.300	6.300	5.920	5.920	80,778	-0.23(-3.72%)
Dec 31, 2004	6.060	6.270	5.910	6.149	77,600	+0.15(+2.48%)
Dec 30, 2004	6.020	6.095	5.920	6.000	39,500	-0.17(-2.76%)
Dec 29, 2004	6.240	6.250	5.930	6.170	108,400	+0.07(+1.15%)
Dec 28, 2004	6.220	6.230	5.800	6.100	129,300	+0.05(+0.83%)
Dec 27, 2004	5.900	6.120	5.660	6.050	195,000	+0.49(+8.81%)
Dec 23, 2004	5.750	5.850	5.510	5.560	123,200	-0.21(-3.64%)
Dec 22, 2004	5.900	6.180	5.750	5.770	179,600	-0.23(-3.83%)
Dec 21, 2004	6.000	6.210	5.920	6.000	167,000	-0.22(-3.54%)
Dec 20, 2004	6.290	6.390	6.070	6.220	136,200	-0.07(-1.11%)
Dec 17, 2004	6.100	6.290	6.060	6.290	90,600	+0.15(+2.44%)
Dec 16, 2004	6.390	6.390	5.900	6.140	181,000	-0.19(-3.00%)
Dec 15, 2004	6.200	6.500	6.200	6.330	500,100	+0.19(+3.09%)
Dec 14, 2004	5.630	6.210	5.610	6.140	572,100	+0.61(+11.01%)
Dec 13, 2004	5.500	5.650	5.499	5.531	49,400	-0.13(-2.28%)
Dec 10, 2004	5.890	5.890	5.500	5.660	49,800	+0.00(+0.00%)
Dec 09, 2004	5.680	5.740	5.570	5.660	80,700	+0.11(+1.98%)
Dec 08, 2004	5.950	5.950	5.360	5.550	166,100	-0.21(-3.65%)
Dec 07, 2004	5.960	5.960	5.660	5.760	86,200	-0.13(-2.21%)
Dec 06, 2004	5.700	5.950	5.700	5.890	71,400	+0.02(+0.34%)
Dec 03, 2004	6.000	6.000	5.780	5.870	83,300	+0.08(+1.38%)
Dec 02, 2004	5.510	6.090	5.510	5.790	134,000	+0.19(+3.39%)
Dec 01, 2004	5.480	5.800	5.480	5.600	57,500	+0.08(+1.45%)
Nov 30, 2004	5.540	5.800	5.370	5.520	247,000	-0.29(-4.99%)
Nov 29, 2004	5.760	5.980	5.710	5.810	130,200	-0.13(-2.19%)
Nov 26, 2004	5.990	5.990	5.800	5.940	37,500	+0.12(+2.04%)
Nov 24, 2004	5.310	5.980	5.310	5.821	85,400	+0.07(+1.23%)
Nov 23, 2004	5.580	5.800	5.580	5.750	70,900	-0.02(-0.35%)
Nov 22, 2004	6.000	6.090	5.700	5.770	103,800	-0.07(-1.20%)
Nov 19, 2004	5.820	5.910	5.680	5.840	65,600	+0.08(+1.39%)
Nov 18, 2004	5.580	5.880	5.560	5.760	149,200	-0.05(-0.89%)
Nov 17, 2004	5.560	5.910	5.510	5.812	160,600	+0.31(+5.67%)
Nov 16, 2004	5.490	5.550	5.260	5.500	117,700	+0.03(+0.55%)
Nov 15, 2004	5.190	5.520	5.010	5.470	202,800	+0.40(+7.89%)
Nov 12, 2004	4.790	5.220	4.750	5.070	186,200	+0.36(+7.64%)
Nov 11, 2004	4.750	4.800	4.600	4.710	48,500	+0.11(+2.39%)
Nov 10, 2004	4.600	4.780	4.550	4.600	47,600	+0.09(+2.00%)
Nov 09, 2004	4.400	4.600	4.330	4.510	57,900	+0.11(+2.50%)
Nov 08, 2004	4.750	4.820	4.250	4.400	372,400	-0.34(-7.17%)
Nov 05, 2004	4.510	4.750	4.510	4.740	103,100	+0.16(+3.47%)
Nov 04, 2004	4.510	4.670	4.510	4.581	44,600	-0.06(-1.27%)
Nov 03, 2004	4.670	4.950	4.600	4.640	67,200	-0.09(-1.90%)
Nov 02, 2004	4.440	4.800	4.370	4.730	83,000	+0.13(+2.83%)
Nov 01, 2004	4.290	4.750	4.290	4.600	113,600	-0.02(-0.43%)
Oct 29, 2004	4.570	4.660	4.400	4.620	59,400	-0.04(-0.86%)
Oct 28, 2004	4.640	4.680	4.370	4.660	79,000	-0.05(-1.06%)
Oct 27, 2004	4.610	4.790	4.610	4.710	42,300	-0.06(-1.26%)
Oct 26, 2004	4.640	4.830	4.555	4.770	72,000	+0.13(+2.80%)
Oct 25, 2004	4.640	4.650	4.510	4.640	32,500	+0.06(+1.31%)
Oct 22, 2004	4.510	4.700	4.510	4.580	17,100	-0.12(-2.55%)
Oct 21, 2004	4.790	4.800	4.550	4.700	58,700	-0.08(-1.67%)
Oct 20, 2004	4.560	4.800	4.560	4.780	169,600	+0.38(+8.64%)
Oct 19, 2004	4.280	4.590	4.180	4.400	92,200	+0.15(+3.53%)
Oct 18, 2004	4.100	4.320	4.100	4.250	17,000	+0.07(+1.67%)
Oct 15, 2004	4.380	4.380	4.120	4.180	22,100	-0.07(-1.65%)
Oct 14, 2004	4.210	4.329	4.060	4.250	58,400	+0.06(+1.43%)
Oct 13, 2004	4.520	4.520	4.080	4.190	130,200	-0.29(-6.47%)
Oct 12, 2004	4.500	4.610	4.430	4.480	90,600	+0.05(+1.13%)
Oct 11, 2004	4.450	4.620	4.400	4.430	20,200	-0.04(-0.89%)
Oct 08, 2004	4.510	4.640	4.400	4.470	42,400	-0.12(-2.61%)
Oct 07, 2004	4.500	4.680	4.450	4.590	62,800	+0.12(+2.68%)
Oct 06, 2004	4.310	4.470	4.240	4.470	32,700	+0.15(+3.47%)
Oct 05, 2004	3.980	4.480	3.980	4.320	98,200	+0.25(+6.14%)
Oct 04, 2004	3.880	4.230	3.880	4.070	63,600	+0.10(+2.52%)
Oct 01, 2004	3.910	4.090	3.910	3.970	45,600	-0.05(-1.24%)
Sep 30, 2004	4.040	4.050	3.900	4.020	43,800	+0.02(+0.50%)
Sep 29, 2004	4.060	4.180	3.720	4.000	181,200	-0.08(-1.96%)
Sep 28, 2004	4.150	4.150	3.950	4.080	34,000	+0.09(+2.26%)
Sep 27, 2004	4.020	4.080	3.950	3.990	42,600	-0.06(-1.48%)
Sep 24, 2004	4.150	4.360	4.040	4.050	35,900	-0.09(-2.17%)
Sep 23, 2004	4.150	4.150	4.000	4.140	25,700	+0.07(+1.72%)
Sep 22, 2004	4.130	4.500	4.060	4.070	34,600	-0.08(-1.93%)
Sep 21, 2004	4.170	4.240	4.080	4.150	45,600	+0.11(+2.72%)
Sep 20, 2004	4.080	4.150	4.000	4.040	32,700	-0.06(-1.46%)
Sep 17, 2004	4.220	4.260	4.100	4.100	23,800	-0.11(-2.61%)
Sep 16, 2004	4.400	4.400	4.190	4.210	24,305	-0.05(-1.17%)
Sep 15, 2004	4.310	4.420	4.220	4.260	29,900	-0.14(-3.18%)
Sep 14, 2004	4.360	4.490	4.320	4.400	20,600	+0.04(+0.92%)
Sep 13, 2004	4.470	4.550	4.300	4.360	50,100	-0.04(-0.91%)
Sep 10, 2004	4.120	4.480	4.110	4.400	38,400	+0.22(+5.26%)
Sep 09, 2004	4.360	4.360	4.160	4.180	36,800	+0.02(+0.48%)
Sep 08, 2004	4.540	4.540	4.150	4.160	60,700	-0.24(-5.45%)
Sep 07, 2004	4.490	4.580	4.360	4.400	39,700	+0.05(+1.13%)
Sep 03, 2004	4.350	4.450	4.300	4.351	29,100	+0.00(+0.02%)
Sep 02, 2004	4.170	4.500	4.170	4.350	28,800	-0.12(-2.68%)
Sep 01, 2004	4.450	4.540	4.270	4.470	28,700	+0.06(+1.36%)
Aug 31, 2004	4.630	4.630	4.260	4.410	39,600	+0.01(+0.23%)
Aug 30, 2004	4.620	4.810	4.130	4.400	68,200	-0.13(-2.87%)
Aug 27, 2004	4.120	4.600	4.120	4.530	82,000	+0.41(+9.95%)
Aug 26, 2004	4.050	4.140	4.000	4.120	33,200	+0.12(+2.97%)
Aug 25, 2004	3.800	4.050	3.800	4.001	26,300	+0.14(+3.65%)
Aug 24, 2004	3.860	4.000	3.800	3.860	56,500	+0.00(+0.00%)
Aug 23, 2004	3.860	4.100	3.810	3.860	42,863	-0.08(-2.03%)
Aug 20, 2004	4.050	4.240	3.900	3.940	59,800	-0.16(-3.90%)
Aug 19, 2004	3.990	4.250	3.980	4.100	78,000	+0.15(+3.80%)
Aug 18, 2004	3.890	3.980	3.750	3.950	77,500	+0.15(+3.95%)
Aug 17, 2004	3.190	3.830	3.090	3.800	367,200	+0.71(+22.98%)
Aug 16, 2004	2.920	3.300	2.920	3.090	306,900	-0.23(-6.93%)
Aug 13, 2004	3.590	3.590	3.250	3.320	185,600	-0.13(-3.77%)
Aug 12, 2004	3.740	3.740	3.450	3.450	82,900	-0.21(-5.74%)
Aug 11, 2004	3.760	3.760	3.620	3.660	62,700	-0.07(-1.88%)
Aug 10, 2004	3.760	3.840	3.560	3.730	210,200	-0.04(-1.06%)
Aug 09, 2004	3.860	3.880	3.740	3.770	136,300	-0.03(-0.79%)
Aug 06, 2004	3.960	4.050	3.730	3.800	141,300	-0.18(-4.52%)
Aug 05, 2004	4.190	4.190	3.950	3.980	97,100	-0.08(-1.97%)
Aug 04, 2004	4.100	4.209	4.000	4.060	76,200	-0.07(-1.69%)
Aug 03, 2004	4.260	4.430	4.100	4.130	140,600	-0.16(-3.82%)
Aug 02, 2004	4.440	4.440	4.180	4.294	82,500	+0.07(+1.75%)
Jul 30, 2004	4.140	4.290	4.020	4.220	104,600	+0.22(+5.50%)
Jul 29, 2004	4.020	4.229	3.820	4.000	221,900	-0.02(-0.50%)
Jul 28, 2004	4.930	4.950	4.020	4.020	292,500	-0.37(-8.43%)
Jul 27, 2004	3.550	4.500	3.550	4.390	500,500	+0.76(+20.94%)
Jul 26, 2004	4.270	4.350	3.550	3.630	196,400	-0.73(-16.74%)
Jul 23, 2004	4.450	4.450	4.200	4.360	120,500	-0.02(-0.46%)
Jul 22, 2004	4.770	4.820	4.050	4.380	227,600	-0.27(-5.81%)
Jul 21, 2004	4.900	5.000	4.550	4.650	136,700	-0.27(-5.49%)
Jul 20, 2004	4.930	5.050	4.880	4.920	82,000	-0.07(-1.40%)
Jul 19, 2004	5.150	5.200	4.850	4.990	93,100	-0.01(-0.20%)
Jul 16, 2004	5.030	5.120	4.990	5.000	94,800	-0.07(-1.38%)
Jul 15, 2004	5.180	5.190	5.070	5.070	30,600	-0.08(-1.55%)
Jul 14, 2004	5.320	5.340	5.120	5.150	45,700	-0.15(-2.83%)
Jul 13, 2004	5.150	5.360	5.120	5.300	85,700	+0.23(+4.54%)
Jul 12, 2004	5.160	5.590	5.000	5.070	139,100	-0.11(-2.12%)
Jul 09, 2004	5.530	5.540	5.150	5.180	130,900	-0.23(-4.25%)
Jul 08, 2004	5.690	5.690	5.410	5.410	39,100	-0.20(-3.57%)
Jul 07, 2004	5.500	5.840	5.410	5.610	74,100	+0.12(+2.19%)
Jul 06, 2004	5.990	5.990	5.450	5.490	158,200	-0.36(-6.15%)
Jul 02, 2004	6.120	6.120	5.800	5.850	64,900	-0.16(-2.66%)
Jul 01, 2004	6.170	6.190	5.940	6.010	95,800	+0.03(+0.50%)
Jun 30, 2004	6.140	6.140	5.940	5.980	92,500	-0.07(-1.16%)
Jun 29, 2004	5.950	6.100	5.900	6.050	192,000	+0.11(+1.85%)
Jun 28, 2004	6.090	6.090	5.890	5.940	105,100	-0.01(-0.17%)
Jun 25, 2004	6.300	6.300	5.890	5.950	198,300	-0.30(-4.80%)
Jun 24, 2004	6.260	6.480	6.220	6.250	315,700	+0.08(+1.30%)
Jun 23, 2004	6.270	6.400	6.100	6.170	437,900	+0.25(+4.22%)
Jun 22, 2004	5.770	6.150	5.710	5.920	401,000	+0.36(+6.47%)
Jun 21, 2004	5.420	5.600	5.250	5.560	89,400	+0.32(+6.11%)
Jun 18, 2004	5.330	5.400	5.210	5.240	55,800	-0.15(-2.78%)
Jun 17, 2004	5.590	5.620	5.350	5.390	38,100	-0.18(-3.23%)
Jun 16, 2004	5.750	5.840	5.570	5.570	29,000	-0.18(-3.13%)
Jun 15, 2004	5.740	5.800	5.540	5.750	46,600	+0.08(+1.41%)
Jun 14, 2004	5.700	5.760	5.550	5.670	38,300	-0.12(-2.07%)
Jun 10, 2004	5.910	5.910	5.570	5.790	29,800	+0.00(+0.00%)
Jun 09, 2004	5.690	5.840	5.510	5.790	55,900	+0.20(+3.58%)
Jun 08, 2004	5.330	5.650	5.330	5.590	50,900	+0.17(+3.14%)
Jun 07, 2004	5.310	5.440	5.310	5.420	18,200	+0.06(+1.12%)
Jun 04, 2004	5.490	5.490	5.200	5.360	45,500	-0.02(-0.37%)
Jun 03, 2004	5.570	5.570	5.330	5.380	49,300	-0.19(-3.43%)
Jun 02, 2004	5.490	5.580	5.350	5.571	108,000	+0.12(+2.22%)
Jun 01, 2004	5.160	5.470	5.050	5.450	95,500	+0.30(+5.83%)
May 28, 2004	5.060	5.180	5.040	5.150	80,500	+0.01(+0.19%)
May 27, 2004	5.160	5.320	5.080	5.140	94,700	-0.15(-2.84%)
May 26, 2004	5.340	5.410	5.160	5.290	57,100	-0.01(-0.19%)
May 25, 2004	5.200	5.340	5.050	5.300	61,600	+0.12(+2.32%)
May 24, 2004	5.100	5.270	5.020	5.180	166,500	+0.11(+2.17%)
May 21, 2004	5.010	5.140	5.000	5.070	41,600	+0.00(+0.00%)
May 20, 2004	5.090	5.460	5.000	5.070	107,200	+0.07(+1.40%)
May 19, 2004	5.030	5.190	4.900	5.000	145,800	+0.07(+1.42%)
May 18, 2004	5.010	5.090	4.890	4.930	84,000	-0.11(-2.18%)
May 17, 2004	5.130	5.180	4.950	5.040	203,100	-0.07(-1.37%)
May 14, 2004	5.260	5.442	5.030	5.110	100,000	-0.15(-2.85%)
May 13, 2004	5.280	5.500	5.250	5.260	49,900	-0.15(-2.77%)
May 12, 2004	5.440	5.690	5.030	5.410	184,100	+0.04(+0.74%)
May 11, 2004	5.400	5.960	5.350	5.370	121,100	-0.23(-4.11%)
May 10, 2004	5.580	5.750	5.260	5.600	79,200	+0.02(+0.36%)
May 07, 2004	5.605	5.802	5.500	5.580	52,100	-0.03(-0.53%)
May 06, 2004	5.730	5.830	5.450	5.610	96,900	-0.12(-2.09%)
May 05, 2004	6.200	6.200	5.500	5.730	128,200	+0.32(+5.91%)
May 04, 2004	5.380	5.460	5.260	5.410	85,300	+0.02(+0.37%)