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%)