Mechanical Technolgy (NQ: MKTY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2006	2.230	2.350	2.180	2.180	93,076	-0.07(-3.11%)
Aug 30, 2006	2.260	2.270	2.210	2.250	83,382	-0.04(-1.75%)
Aug 29, 2006	2.320	2.330	2.220	2.290	65,483	-0.02(-0.87%)
Aug 28, 2006	2.260	2.320	2.210	2.310	69,475	+0.03(+1.32%)
Aug 25, 2006	2.170	2.300	2.130	2.280	156,055	+0.13(+6.05%)
Aug 24, 2006	2.080	2.150	2.080	2.150	133,406	+0.05(+2.38%)
Aug 23, 2006	2.170	2.170	2.080	2.100	103,638	-0.08(-3.67%)
Aug 22, 2006	2.170	2.200	2.150	2.180	80,390	-0.02(-0.91%)
Aug 21, 2006	2.190	2.230	2.170	2.200	38,794	+0.00(+0.00%)
Aug 18, 2006	2.210	2.220	2.180	2.200	55,471	-0.03(-1.35%)
Aug 17, 2006	2.210	2.240	2.210	2.230	53,208	+0.01(+0.45%)
Aug 16, 2006	2.210	2.230	2.170	2.220	58,323	+0.02(+0.91%)
Aug 15, 2006	2.180	2.200	2.150	2.200	79,298	+0.05(+2.33%)
Aug 14, 2006	2.210	2.225	2.150	2.150	52,005	-0.05(-2.27%)
Aug 11, 2006	2.250	2.278	2.190	2.200	95,314	-0.06(-2.65%)
Aug 10, 2006	2.250	2.270	2.250	2.260	50,501	-0.02(-0.88%)
Aug 09, 2006	2.390	2.390	2.250	2.280	56,569	-0.03(-1.30%)
Aug 08, 2006	2.400	2.420	2.300	2.310	89,368	-0.11(-4.55%)
Aug 07, 2006	2.470	2.480	2.310	2.420	69,167	+0.05(+2.11%)
Aug 04, 2006	2.450	2.490	2.320	2.370	55,571	-0.07(-2.87%)
Aug 03, 2006	2.340	2.440	2.330	2.440	45,751	+0.05(+2.09%)
Aug 02, 2006	2.230	2.410	2.230	2.390	125,138	+0.19(+8.64%)
Aug 01, 2006	2.270	2.290	2.200	2.200	54,199	-0.10(-4.35%)
Jul 31, 2006	2.360	2.410	2.220	2.300	75,914	-0.07(-2.95%)
Jul 28, 2006	2.370	2.380	2.330	2.370	61,639	+0.01(+0.42%)
Jul 27, 2006	2.450	2.450	2.320	2.360	34,136	-0.07(-2.88%)
Jul 26, 2006	2.390	2.450	2.310	2.430	39,913	+0.01(+0.41%)
Jul 25, 2006	2.320	2.420	2.300	2.420	63,113	+0.09(+3.86%)
Jul 24, 2006	2.370	2.410	2.300	2.330	97,346	-0.01(-0.43%)
Jul 21, 2006	2.340	2.390	2.170	2.340	98,050	+0.03(+1.30%)
Jul 20, 2006	2.300	2.350	2.220	2.310	45,676	+0.04(+1.76%)
Jul 19, 2006	2.240	2.320	2.230	2.270	92,082	+0.05(+2.25%)
Jul 18, 2006	2.240	2.250	2.150	2.220	80,710	+0.02(+0.91%)
Jul 17, 2006	2.250	2.300	2.170	2.200	84,829	-0.03(-1.35%)
Jul 14, 2006	2.240	2.270	2.200	2.230	98,949	-0.03(-1.33%)
Jul 13, 2006	2.430	2.440	2.240	2.260	131,608	-0.12(-5.04%)
Jul 12, 2006	2.370	2.410	2.370	2.380	104,950	+0.05(+2.15%)
Jul 11, 2006	2.190	2.340	2.190	2.330	227,390	+0.18(+8.37%)
Jul 10, 2006	2.300	2.370	2.150	2.150	229,702	-0.13(-5.70%)
Jul 07, 2006	2.410	2.480	2.280	2.280	125,373	-0.17(-6.94%)
Jul 06, 2006	2.370	2.480	2.350	2.450	168,932	+0.09(+3.81%)
Jul 05, 2006	2.400	2.420	2.240	2.360	344,082	+0.01(+0.43%)
Jul 03, 2006	2.450	2.490	2.320	2.350	152,470	-0.12(-4.86%)
Jun 30, 2006	2.270	2.490	2.160	2.470	787,285	+0.41(+19.90%)
Jun 29, 2006	2.580	2.620	2.000	2.060	1,677,100	-0.53(-20.46%)
Jun 28, 2006	2.690	2.740	2.420	2.590	485,919	-0.08(-3.00%)
Jun 27, 2006	2.680	2.780	2.490	2.670	241,681	+0.02(+0.75%)
Jun 26, 2006	2.740	2.860	2.630	2.650	215,600	-0.06(-2.21%)
Jun 23, 2006	2.730	2.828	2.700	2.710	219,901	+0.00(+0.00%)
Jun 22, 2006	2.960	2.990	2.710	2.710	154,604	-0.28(-9.36%)
Jun 21, 2006	2.680	3.000	2.630	2.990	472,851	+0.29(+10.74%)
Jun 20, 2006	2.730	2.820	2.630	2.700	292,922	-0.04(-1.46%)
Jun 19, 2006	2.930	3.010	2.710	2.740	261,060	-0.13(-4.53%)
Jun 16, 2006	3.000	3.070	2.850	2.870	237,266	-0.15(-4.97%)
Jun 15, 2006	2.840	3.200	2.840	3.020	406,637	+0.28(+10.22%)
Jun 14, 2006	2.800	3.040	2.700	2.740	302,029	-0.09(-3.18%)
Jun 13, 2006	2.880	2.970	2.520	2.830	688,969	-0.07(-2.41%)
Jun 12, 2006	3.210	3.260	2.860	2.900	455,635	-0.29(-9.09%)
Jun 09, 2006	3.230	3.350	3.189	3.190	233,132	-0.04(-1.24%)
Jun 08, 2006	3.380	3.460	3.130	3.230	467,086	-0.17(-5.00%)
Jun 07, 2006	3.500	3.520	3.400	3.400	179,565	-0.12(-3.41%)
Jun 06, 2006	3.760	3.760	3.400	3.520	180,080	-0.26(-6.88%)
Jun 05, 2006	3.910	4.110	3.710	3.780	247,135	-0.13(-3.32%)
Jun 02, 2006	4.420	4.480	3.880	3.910	247,510	-0.40(-9.28%)
Jun 01, 2006	4.040	4.350	4.020	4.310	302,808	+0.25(+6.16%)
May 31, 2006	4.080	4.125	3.910	4.060	112,806	-0.03(-0.73%)
May 30, 2006	3.900	4.220	3.850	4.090	168,365	+0.18(+4.60%)
May 26, 2006	4.050	4.090	3.770	3.910	237,716	-0.15(-3.69%)
May 25, 2006	3.390	4.060	3.370	4.060	271,964	+0.70(+20.83%)
May 24, 2006	3.420	3.510	3.260	3.360	273,791	-0.05(-1.47%)
May 23, 2006	3.550	3.670	3.360	3.410	205,485	-0.09(-2.57%)
May 22, 2006	3.900	3.920	3.260	3.500	513,308	-0.44(-11.17%)
May 19, 2006	4.020	4.090	3.920	3.940	281,662	-0.11(-2.72%)
May 18, 2006	3.590	4.300	3.500	4.050	1,561,521	+0.89(+28.16%)
May 17, 2006	3.300	3.390	3.100	3.160	257,539	-0.13(-3.95%)
May 16, 2006	3.210	3.410	3.100	3.290	176,539	+0.11(+3.46%)
May 15, 2006	3.740	3.740	3.110	3.180	527,593	-0.59(-15.65%)
May 12, 2006	3.890	3.920	3.560	3.770	153,368	-0.15(-3.83%)
May 11, 2006	4.050	4.200	3.710	3.920	194,489	-0.16(-3.92%)
May 10, 2006	4.440	4.450	4.050	4.080	169,799	-0.37(-8.31%)
May 09, 2006	4.450	4.500	4.340	4.450	151,312	+0.02(+0.45%)
May 08, 2006	4.330	4.500	4.300	4.430	119,366	+0.00(+0.00%)
May 05, 2006	4.370	4.500	4.300	4.430	175,711	+0.06(+1.37%)
May 04, 2006	4.420	4.480	4.290	4.370	60,856	-0.05(-1.13%)
May 03, 2006	4.560	4.560	4.330	4.420	226,037	-0.11(-2.43%)
May 02, 2006	4.190	4.560	4.160	4.530	429,279	+0.34(+8.11%)
May 01, 2006	4.420	4.420	4.020	4.190	492,667	-0.26(-5.84%)
Apr 28, 2006	4.850	4.850	4.390	4.450	295,700	-0.45(-9.18%)
Apr 27, 2006	4.940	5.000	4.500	4.900	303,374	-0.04(-0.81%)
Apr 26, 2006	4.850	4.960	4.750	4.940	296,428	+0.04(+0.82%)
Apr 25, 2006	4.700	4.930	4.650	4.900	406,558	+0.21(+4.48%)
Apr 24, 2006	4.440	4.720	4.400	4.690	348,845	+0.22(+4.92%)
Apr 21, 2006	4.480	4.500	4.300	4.470	176,115	+0.03(+0.68%)
Apr 20, 2006	4.400	4.500	4.220	4.440	294,053	+0.06(+1.37%)
Apr 19, 2006	4.160	4.440	4.120	4.380	353,898	+0.22(+5.29%)
Apr 18, 2006	4.000	4.250	4.000	4.160	356,299	+0.13(+3.23%)
Apr 17, 2006	3.950	4.140	3.830	4.030	372,894	+0.13(+3.33%)
Apr 13, 2006	3.560	3.950	3.560	3.900	108,865	+0.30(+8.33%)
Apr 12, 2006	3.770	3.780	3.590	3.600	75,109	-0.17(-4.51%)
Apr 11, 2006	3.790	3.830	3.681	3.770	103,085	+0.05(+1.34%)
Apr 10, 2006	3.680	3.830	3.560	3.720	138,103	+0.02(+0.54%)
Apr 07, 2006	3.610	3.760	3.440	3.700	173,862	+0.08(+2.21%)
Apr 06, 2006	4.000	4.000	3.480	3.620	414,650	-0.40(-9.95%)
Apr 05, 2006	3.980	4.090	3.951	4.020	328,419	+0.04(+1.01%)
Apr 04, 2006	3.950	4.000	3.770	3.980	434,702	+0.11(+2.84%)
Apr 03, 2006	3.740	3.930	3.670	3.870	445,908	+0.12(+3.20%)
Mar 31, 2006	3.860	3.900	3.600	3.750	411,976	-0.15(-3.85%)
Mar 30, 2006	3.760	3.900	3.560	3.900	383,392	+0.15(+4.00%)
Mar 29, 2006	2.990	3.850	2.970	3.750	676,983	+0.75(+25.00%)
Mar 28, 2006	3.020	3.020	2.950	3.000	119,493	-0.03(-0.99%)
Mar 27, 2006	3.020	3.130	3.020	3.030	178,543	+0.01(+0.33%)
Mar 24, 2006	3.120	3.140	3.020	3.020	148,026	-0.12(-3.82%)
Mar 23, 2006	3.300	3.300	3.140	3.140	57,700	-0.08(-2.48%)
Mar 22, 2006	3.150	3.300	3.150	3.220	59,400	+0.07(+2.22%)
Mar 21, 2006	3.140	3.234	3.080	3.150	31,508	+0.02(+0.64%)
Mar 20, 2006	3.110	3.300	3.050	3.130	69,240	+0.02(+0.64%)
Mar 17, 2006	3.250	3.250	3.110	3.110	58,639	-0.09(-2.81%)
Mar 16, 2006	3.100	3.270	2.950	3.200	168,598	+0.08(+2.56%)
Mar 15, 2006	2.920	3.150	2.830	3.120	202,926	+0.14(+4.70%)
Mar 14, 2006	3.070	3.170	2.940	2.980	183,428	-0.19(-5.99%)
Mar 13, 2006	3.380	3.400	3.040	3.170	157,742	-0.17(-5.09%)
Mar 10, 2006	3.460	3.500	3.310	3.340	115,486	-0.16(-4.57%)
Mar 09, 2006	3.350	3.640	3.300	3.500	74,598	+0.08(+2.34%)
Mar 08, 2006	3.450	3.460	3.400	3.420	45,134	-0.04(-1.16%)
Mar 07, 2006	3.650	3.660	3.410	3.460	186,773	-0.21(-5.72%)
Mar 06, 2006	3.760	3.850	3.650	3.670	87,471	-0.13(-3.42%)
Mar 03, 2006	3.790	3.850	3.750	3.800	80,362	-0.04(-1.04%)
Mar 02, 2006	3.800	3.840	3.690	3.840	173,827	+0.12(+3.23%)
Mar 01, 2006	3.670	3.800	3.670	3.720	95,955	+0.03(+0.81%)
Feb 28, 2006	3.810	3.850	3.520	3.690	194,595	-0.12(-3.15%)
Feb 27, 2006	3.670	3.840	3.670	3.810	299,409	+0.15(+4.10%)
Feb 24, 2006	3.590	3.700	3.530	3.660	153,892	+0.05(+1.39%)
Feb 23, 2006	3.630	3.710	3.560	3.610	133,604	-0.02(-0.55%)
Feb 22, 2006	3.630	3.710	3.560	3.630	250,181	+0.02(+0.55%)
Feb 21, 2006	3.550	3.670	3.490	3.610	198,128	+0.13(+3.74%)
Feb 17, 2006	3.410	3.500	3.400	3.480	144,858	+0.03(+0.87%)
Feb 16, 2006	3.440	3.500	3.310	3.450	124,000	+0.06(+1.77%)
Feb 15, 2006	3.390	3.500	3.350	3.390	76,031	-0.04(-1.17%)
Feb 14, 2006	3.500	3.590	3.300	3.430	154,556	-0.05(-1.44%)
Feb 13, 2006	3.280	3.620	3.250	3.480	248,512	+0.23(+7.01%)
Feb 10, 2006	3.260	3.300	3.160	3.252	116,541	-0.01(-0.25%)
Feb 09, 2006	3.240	3.290	3.170	3.260	103,100	+0.07(+2.19%)
Feb 08, 2006	3.160	3.290	3.050	3.190	123,787	+0.01(+0.31%)
Feb 07, 2006	3.140	3.200	3.030	3.180	104,373	-0.01(-0.31%)
Feb 06, 2006	3.200	3.200	3.020	3.190	113,378	-0.02(-0.62%)
Feb 03, 2006	3.230	3.290	2.970	3.210	194,819	-0.03(-0.93%)
Feb 02, 2006	3.200	3.300	3.130	3.240	116,134	+0.00(+0.00%)
Feb 01, 2006	3.290	3.310	3.180	3.240	238,743	-0.03(-0.92%)
Jan 31, 2006	3.320	3.361	3.080	3.270	273,561	-0.05(-1.51%)
Jan 30, 2006	3.080	3.500	3.030	3.320	476,586	+0.27(+8.85%)
Jan 27, 2006	3.050	3.140	3.000	3.050	96,590	+0.01(+0.33%)
Jan 26, 2006	2.970	3.120	2.960	3.040	148,517	+0.04(+1.33%)
Jan 25, 2006	2.870	3.020	2.860	3.000	151,998	+0.15(+5.26%)
Jan 24, 2006	2.860	2.900	2.830	2.850	238,433	+0.00(+0.00%)
Jan 23, 2006	2.920	3.000	2.830	2.850	359,039	-0.11(-3.72%)
Jan 20, 2006	3.070	3.070	2.800	2.960	304,490	-0.08(-2.63%)
Jan 19, 2006	2.970	3.060	2.960	3.040	858,213	+0.10(+3.40%)
Jan 18, 2006	2.860	2.950	2.820	2.940	739,568	+0.09(+3.16%)
Jan 17, 2006	2.850	2.880	2.790	2.850	108,187	-0.01(-0.35%)
Jan 13, 2006	2.890	2.900	2.790	2.860	125,582	+0.01(+0.35%)
Jan 12, 2006	2.900	2.930	2.840	2.850	509,400	-0.04(-1.38%)
Jan 11, 2006	2.840	2.890	2.830	2.890	138,525	+0.03(+1.05%)
Jan 10, 2006	2.890	2.890	2.860	2.860	46,598	-0.02(-0.69%)
Jan 09, 2006	2.860	2.940	2.810	2.880	254,580	+0.07(+2.49%)
Jan 06, 2006	2.800	2.850	2.750	2.810	100,086	+0.06(+2.18%)
Jan 05, 2006	2.790	2.790	2.710	2.750	90,490	-0.02(-0.72%)
Jan 04, 2006	2.770	2.820	2.700	2.770	130,390	+0.00(+0.00%)
Jan 03, 2006	2.790	2.820	2.700	2.770	41,950	-0.03(-1.07%)
Dec 30, 2005	3.010	3.010	2.700	2.800	192,261	-0.19(-6.35%)
Dec 29, 2005	2.910	3.010	2.860	2.990	1,123,099	+0.08(+2.75%)
Dec 28, 2005	2.820	2.950	2.700	2.910	198,500	+0.05(+1.75%)
Dec 27, 2005	2.740	2.890	2.650	2.860	162,000	+0.12(+4.38%)
Dec 23, 2005	2.750	2.770	2.692	2.740	47,780	-0.02(-0.72%)
Dec 22, 2005	2.760	2.810	2.730	2.760	126,192	+0.00(+0.00%)
Dec 21, 2005	2.750	2.850	2.680	2.760	136,807	+0.01(+0.36%)
Dec 20, 2005	2.800	2.820	2.700	2.750	57,358	-0.06(-2.14%)
Dec 19, 2005	2.840	2.857	2.770	2.810	62,886	-0.02(-0.71%)
Dec 16, 2005	2.900	2.900	2.790	2.830	43,185	+0.01(+0.35%)
Dec 15, 2005	2.760	2.870	2.750	2.820	99,190	+0.05(+1.81%)
Dec 14, 2005	2.820	2.820	2.760	2.770	54,454	-0.07(-2.46%)
Dec 13, 2005	2.860	2.880	2.790	2.840	86,860	-0.04(-1.39%)
Dec 12, 2005	2.810	2.920	2.750	2.880	126,320	+0.05(+1.77%)
Dec 09, 2005	2.840	2.890	2.830	2.830	105,565	-0.02(-0.70%)
Dec 08, 2005	2.860	2.900	2.820	2.850	40,426	+0.00(+0.00%)
Dec 07, 2005	3.000	3.000	2.820	2.850	55,135	-0.01(-0.35%)
Dec 06, 2005	2.860	2.980	2.850	2.860	126,980	-0.14(-4.67%)
Dec 05, 2005	2.970	3.000	2.850	3.000	65,645	+0.03(+1.01%)
Dec 02, 2005	2.880	3.000	2.850	2.970	83,018	+0.06(+2.06%)
Dec 01, 2005	2.900	2.940	2.760	2.910	102,443	+0.05(+1.75%)
Nov 30, 2005	2.830	2.870	2.760	2.860	106,558	+0.01(+0.35%)
Nov 29, 2005	2.970	2.970	2.800	2.850	164,432	-0.10(-3.39%)
Nov 28, 2005	3.020	3.090	2.840	2.950	112,281	+0.00(+0.00%)
Nov 25, 2005	2.850	3.100	2.800	2.950	163,340	+0.10(+3.51%)
Nov 23, 2005	2.940	3.010	2.850	2.850	190,482	-0.10(-3.39%)
Nov 22, 2005	3.050	3.090	2.950	2.950	389,088	-0.13(-4.22%)
Nov 21, 2005	3.100	3.100	2.960	3.080	306,730	+0.03(+0.98%)
Nov 18, 2005	2.990	3.090	2.950	3.050	237,183	+0.05(+1.67%)
Nov 17, 2005	3.000	3.030	2.989	3.000	127,436	+0.00(+0.00%)
Nov 16, 2005	3.040	3.110	2.990	3.000	212,842	-0.02(-0.70%)
Nov 15, 2005	3.200	3.299	3.000	3.021	163,853	-0.19(-5.89%)
Nov 14, 2005	3.400	3.400	3.210	3.210	62,429	-0.22(-6.41%)
Nov 11, 2005	3.490	3.570	3.340	3.430	56,498	+0.07(+2.08%)
Nov 10, 2005	3.740	3.740	3.350	3.360	126,097	-0.38(-10.16%)
Nov 09, 2005	3.370	3.960	3.370	3.740	298,561	+0.36(+10.65%)
Nov 08, 2005	3.430	3.560	3.360	3.380	80,560	-0.01(-0.29%)
Nov 07, 2005	3.370	3.590	3.310	3.390	129,282	-0.06(-1.74%)
Nov 04, 2005	3.420	3.500	3.060	3.450	125,419	+0.25(+7.81%)
Nov 03, 2005	3.400	3.430	3.180	3.200	47,181	-0.15(-4.56%)
Nov 02, 2005	3.230	3.410	3.150	3.353	71,115	+0.23(+7.47%)
Nov 01, 2005	3.150	3.300	3.050	3.120	41,160	-0.03(-0.95%)
Oct 31, 2005	3.180	3.180	2.990	3.150	45,031	-0.08(-2.48%)
Oct 28, 2005	3.130	3.300	3.040	3.230	42,223	+0.07(+2.22%)
Oct 27, 2005	3.180	3.290	2.960	3.160	61,276	-0.09(-2.77%)
Oct 26, 2005	3.400	3.500	3.240	3.250	135,807	-0.15(-4.41%)
Oct 25, 2005	3.200	3.400	3.160	3.400	95,400	+0.17(+5.26%)
Oct 24, 2005	3.260	3.370	3.200	3.230	88,843	+0.04(+1.25%)
Oct 21, 2005	3.220	3.500	3.120	3.190	153,806	+0.07(+2.24%)
Oct 20, 2005	2.960	3.220	2.890	3.120	197,873	+0.35(+12.64%)
Oct 19, 2005	2.830	2.880	2.750	2.770	66,250	-0.10(-3.48%)
Oct 18, 2005	2.870	2.955	2.810	2.870	48,025	+0.07(+2.50%)
Oct 17, 2005	2.940	3.000	2.550	2.800	100,951	-0.08(-2.78%)
Oct 14, 2005	2.750	3.010	2.720	2.880	94,805	+0.12(+4.35%)
Oct 13, 2005	2.890	3.000	2.650	2.760	168,607	-0.06(-2.13%)
Oct 12, 2005	3.050	3.220	2.750	2.820	169,002	-0.25(-8.14%)
Oct 11, 2005	3.300	3.350	3.070	3.070	106,975	-0.21(-6.40%)
Oct 10, 2005	3.470	3.590	3.270	3.280	110,645	-0.18(-5.20%)
Oct 07, 2005	3.690	3.700	3.435	3.460	221,583	+0.13(+3.90%)
Oct 06, 2005	3.750	3.750	3.300	3.330	169,273	-0.38(-10.24%)
Oct 05, 2005	3.810	3.980	3.710	3.710	62,736	-0.13(-3.39%)
Oct 04, 2005	3.960	3.990	3.700	3.840	85,340	-0.14(-3.52%)
Oct 03, 2005	3.860	4.000	3.620	3.980	140,263	+0.12(+3.11%)
Sep 30, 2005	4.090	4.090	3.810	3.860	129,616	-0.23(-5.62%)
Sep 29, 2005	3.840	4.090	3.600	4.090	350,361	+0.25(+6.51%)
Sep 28, 2005	3.640	3.850	3.540	3.840	101,106	+0.18(+4.92%)
Sep 27, 2005	3.800	3.800	3.550	3.660	96,190	-0.10(-2.66%)
Sep 26, 2005	3.530	3.780	3.400	3.760	233,907	+0.35(+10.26%)
Sep 23, 2005	3.410	3.560	3.407	3.410	49,910	+0.01(+0.29%)
Sep 22, 2005	3.400	3.560	3.314	3.400	99,219	+0.01(+0.29%)
Sep 21, 2005	3.510	3.700	3.370	3.390	117,768	-0.10(-2.87%)
Sep 20, 2005	3.620	3.730	3.350	3.490	127,173	-0.13(-3.59%)
Sep 19, 2005	3.580	3.810	3.350	3.620	188,584	+0.05(+1.40%)
Sep 16, 2005	3.650	3.720	3.500	3.570	143,384	-0.08(-2.19%)
Sep 15, 2005	3.850	3.930	3.630	3.650	147,079	-0.20(-5.19%)
Sep 14, 2005	3.740	4.000	3.660	3.850	152,800	+0.09(+2.39%)
Sep 13, 2005	4.030	4.090	3.760	3.760	94,155	-0.27(-6.70%)
Sep 12, 2005	4.140	4.210	3.770	4.030	290,245	-0.10(-2.42%)
Sep 09, 2005	3.690	4.180	3.510	4.130	792,938	+0.51(+14.09%)
Sep 08, 2005	3.300	3.730	3.300	3.620	421,883	+0.35(+10.70%)
Sep 07, 2005	3.090	3.350	3.060	3.270	93,316	+0.17(+5.48%)
Sep 06, 2005	3.210	3.290	3.050	3.100	188,204	-0.15(-4.62%)
Sep 02, 2005	3.250	3.400	3.210	3.250	106,565	-0.03(-0.91%)