Mechanical Technolgy (NQ: MKTY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2005	3.670	3.670	3.470	3.560	64,854	-0.18(-4.81%)
Jun 29, 2005	3.420	3.740	3.321	3.740	150,086	+0.32(+9.36%)
Jun 28, 2005	3.240	3.500	3.090	3.420	255,035	+0.17(+5.23%)
Jun 27, 2005	3.580	3.740	3.120	3.250	185,179	-0.36(-10.07%)
Jun 24, 2005	3.890	3.890	3.560	3.614	153,684	-0.36(-8.97%)
Jun 23, 2005	3.990	3.990	3.890	3.970	104,821	+0.06(+1.53%)
Jun 22, 2005	3.950	4.070	3.910	3.910	29,329	-0.07(-1.76%)
Jun 21, 2005	3.820	4.200	3.810	3.980	203,993	+0.08(+2.05%)
Jun 20, 2005	3.900	3.950	3.880	3.900	41,411	-0.06(-1.52%)
Jun 17, 2005	3.620	3.960	3.620	3.960	85,562	+0.26(+7.03%)
Jun 16, 2005	3.720	3.740	3.560	3.700	55,919	+0.07(+1.93%)
Jun 15, 2005	3.440	3.890	3.400	3.630	509,910	+0.26(+7.72%)
Jun 14, 2005	3.250	3.420	3.230	3.370	278,063	+0.07(+2.12%)
Jun 13, 2005	3.300	3.350	3.280	3.300	47,483	+0.03(+0.92%)
Jun 10, 2005	3.340	3.450	3.270	3.270	90,354	-0.05(-1.51%)
Jun 09, 2005	3.310	3.400	3.310	3.320	35,635	+0.01(+0.30%)
Jun 08, 2005	3.400	3.470	3.300	3.310	48,852	-0.11(-3.22%)
Jun 07, 2005	3.580	3.610	3.420	3.420	101,247	-0.15(-4.20%)
Jun 06, 2005	3.650	3.710	3.550	3.570	125,375	-0.04(-1.11%)
Jun 03, 2005	3.650	3.650	3.560	3.610	105,556	+0.04(+1.12%)
Jun 02, 2005	3.550	3.750	3.530	3.570	78,394	+0.01(+0.28%)
Jun 01, 2005	3.530	3.750	3.530	3.560	124,014	-0.01(-0.28%)
May 31, 2005	3.850	3.850	3.540	3.570	104,601	-0.18(-4.80%)
May 27, 2005	3.870	3.870	3.750	3.750	56,046	-0.15(-3.85%)
May 26, 2005	3.970	4.050	3.810	3.900	80,499	-0.14(-3.45%)
May 25, 2005	4.220	4.220	4.000	4.039	125,704	-0.00(-0.01%)
May 24, 2005	3.800	4.230	3.750	4.040	85,900	+0.23(+6.04%)
May 23, 2005	3.660	3.850	3.660	3.810	61,368	+0.06(+1.60%)
May 20, 2005	3.670	3.790	3.660	3.750	44,085	+0.08(+2.18%)
May 19, 2005	3.640	3.800	3.640	3.670	42,848	+0.02(+0.55%)
May 18, 2005	3.560	3.720	3.550	3.650	64,200	+0.09(+2.53%)
May 17, 2005	3.720	3.720	3.550	3.560	51,372	-0.17(-4.56%)
May 16, 2005	3.710	3.780	3.640	3.730	65,530	-0.05(-1.32%)
May 13, 2005	3.750	3.800	3.680	3.780	117,578	+0.01(+0.27%)
May 12, 2005	3.810	3.950	3.750	3.770	131,947	-0.15(-3.83%)
May 11, 2005	3.810	3.960	3.810	3.920	88,406	+0.07(+1.82%)
May 10, 2005	4.260	4.260	3.820	3.850	256,042	-0.55(-12.50%)
May 09, 2005	4.410	4.440	4.180	4.400	57,576	+0.12(+2.83%)
May 06, 2005	4.180	4.420	4.170	4.279	66,405	+0.08(+1.88%)
May 05, 2005	4.310	4.430	4.140	4.200	61,643	-0.11(-2.55%)
May 04, 2005	4.440	4.450	4.150	4.310	42,976	-0.08(-1.82%)
May 03, 2005	4.250	4.450	4.250	4.390	64,799	+0.19(+4.52%)
May 02, 2005	4.350	4.350	4.170	4.200	44,591	-0.15(-3.45%)
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%)