Mechanical Technolgy (NQ: MKTY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2003	3.720	3.730	3.360	3.450	139,200	-0.17(-4.70%)
May 29, 2003	3.170	3.690	3.130	3.620	298,100	+0.49(+15.65%)
May 28, 2003	3.110	3.200	3.010	3.130	129,100	+0.13(+4.33%)
May 27, 2003	2.980	3.390	2.850	3.000	239,200	+0.11(+3.81%)
May 23, 2003	2.860	2.940	2.750	2.890	84,400	-0.02(-0.69%)
May 22, 2003	2.640	2.940	2.630	2.910	90,400	+0.35(+13.67%)
May 21, 2003	2.570	2.620	2.520	2.560	32,900	-0.01(-0.39%)
May 20, 2003	2.550	2.680	2.420	2.570	56,900	-0.11(-4.10%)
May 19, 2003	2.830	2.930	2.520	2.680	85,000	-0.16(-5.63%)
May 16, 2003	2.790	2.900	2.670	2.840	64,200	+0.17(+6.37%)
May 15, 2003	2.960	3.000	2.570	2.670	136,100	-0.12(-4.34%)
May 14, 2003	2.490	2.850	2.450	2.791	164,000	+0.32(+13.00%)
May 13, 2003	2.650	2.650	2.340	2.470	102,000	-0.04(-1.59%)
May 12, 2003	2.470	2.720	2.470	2.510	118,300	+0.02(+0.80%)
May 09, 2003	2.530	2.600	2.250	2.490	159,550	+0.00(+0.00%)
May 08, 2003	2.140	2.500	2.140	2.490	117,600	+0.28(+12.67%)
May 07, 2003	2.250	2.250	2.150	2.210	53,800	+0.03(+1.38%)
May 06, 2003	2.000	2.250	2.000	2.180	133,000	+0.13(+6.34%)
May 05, 2003	2.050	2.080	2.010	2.050	31,600	+0.00(+0.00%)
May 02, 2003	2.050	2.050	1.990	2.050	21,900	+0.03(+1.49%)
May 01, 2003	2.010	2.050	1.990	2.020	38,400	+0.01(+0.50%)
Apr 30, 2003	2.010	2.080	2.010	2.010	14,700	-0.02(-0.99%)
Apr 29, 2003	2.000	2.040	2.000	2.030	20,600	-0.01(-0.49%)
Apr 28, 2003	2.000	2.060	2.000	2.040	23,800	+0.00(+0.00%)
Apr 25, 2003	2.080	2.080	2.010	2.040	36,500	+0.00(+0.00%)
Apr 24, 2003	1.990	2.040	1.990	2.040	15,400	+0.04(+2.00%)
Apr 23, 2003	2.000	2.080	2.000	2.000	16,000	-0.01(-0.50%)
Apr 22, 2003	2.000	2.070	2.000	2.010	19,800	-0.06(-2.90%)
Apr 21, 2003	2.060	2.070	2.000	2.070	12,900	+0.05(+2.48%)
Apr 17, 2003	1.970	2.050	1.920	2.020	11,100	+0.09(+4.66%)
Apr 16, 2003	1.980	2.020	1.930	1.930	6,700	-0.07(-3.50%)
Apr 15, 2003	2.060	2.060	1.950	2.000	9,100	-0.05(-2.44%)
Apr 14, 2003	2.070	2.070	1.950	2.050	12,400	-0.01(-0.49%)
Apr 11, 2003	2.080	2.080	1.970	2.060	12,100	+0.09(+4.57%)
Apr 10, 2003	2.140	2.140	1.950	1.970	9,100	+0.00(+0.00%)
Apr 09, 2003	1.960	2.080	1.960	1.970	6,900	-0.05(-2.48%)
Apr 08, 2003	1.910	2.080	1.900	2.020	43,400	+0.08(+4.12%)
Apr 07, 2003	1.920	1.990	1.920	1.940	22,200	+0.00(+0.21%)
Apr 04, 2003	2.000	2.000	1.930	1.936	5,700	-0.05(-2.71%)
Apr 03, 2003	1.960	1.990	1.900	1.990	12,200	+0.06(+3.11%)
Apr 02, 2003	1.920	1.960	1.910	1.930	20,500	+0.02(+1.05%)
Apr 01, 2003	1.930	1.950	1.880	1.910	14,600	-0.00(-0.05%)
Mar 31, 2003	1.860	1.960	1.850	1.911	46,000	-0.05(-2.50%)
Mar 28, 2003	1.970	2.020	1.940	1.960	15,900	-0.04(-2.00%)
Mar 27, 2003	2.020	2.020	1.980	2.000	1,440,000	-0.02(-0.99%)
Mar 26, 2003	2.040	2.040	2.010	2.020	8,100	+0.00(+0.00%)
Mar 25, 2003	2.000	2.050	2.000	2.020	10,800	-0.01(-0.54%)
Mar 24, 2003	2.000	2.060	1.980	2.031	128,400	+0.00(+0.05%)
Mar 21, 2003	2.030	2.030	1.930	2.030	30,200	-0.02(-0.98%)
Mar 20, 2003	2.080	2.080	1.880	2.050	4,950,000	-0.02(-0.97%)
Mar 19, 2003	2.030	2.090	2.020	2.070	25,872	+0.05(+2.48%)
Mar 18, 2003	2.030	2.100	1.990	2.020	3,090,000	+0.02(+1.00%)
Mar 17, 2003	1.990	2.060	1.920	2.000	58,400	+0.03(+1.52%)
Mar 14, 2003	1.940	2.000	1.940	1.970	16,700	+0.00(+0.00%)
Mar 13, 2003	1.990	2.000	1.930	1.970	17,300	-0.03(-1.50%)
Mar 12, 2003	1.950	2.000	1.950	2.000	19,800	+0.05(+2.56%)
Mar 11, 2003	1.950	2.040	1.950	1.950	17,700	+0.03(+1.56%)
Mar 10, 2003	1.990	2.000	1.920	1.920	38,000	-0.12(-5.84%)
Mar 07, 2003	1.950	2.100	1.940	2.039	10,100	+0.04(+1.95%)
Mar 06, 2003	1.980	2.080	1.950	2.000	20,600	+0.05(+2.56%)
Mar 05, 2003	2.150	2.150	1.930	1.950	32,100	-0.15(-7.14%)
Mar 04, 2003	2.130	2.200	2.070	2.100	9,700	-0.05(-2.33%)