Mechanical Technolgy (NQ: MKTY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2003	4.980	5.000	4.800	5.000	19,986	+0.06(+1.24%)
Nov 26, 2003	5.070	5.080	4.840	4.939	81,304	+0.06(+1.21%)
Nov 25, 2003	5.060	5.200	4.880	4.880	141,230	-0.18(-3.56%)
Nov 24, 2003	5.060	5.320	5.000	5.060	78,428	+0.10(+2.02%)
Nov 21, 2003	5.120	5.180	4.950	4.960	46,216	-0.16(-3.13%)
Nov 20, 2003	5.090	5.290	5.010	5.120	43,909	-0.20(-3.76%)
Nov 19, 2003	5.450	5.500	5.200	5.320	47,721	-0.17(-3.10%)
Nov 18, 2003	5.730	5.740	5.400	5.490	32,019	-0.12(-2.14%)
Nov 17, 2003	5.510	5.720	5.400	5.610	80,388	+0.05(+0.90%)
Nov 14, 2003	5.620	5.860	5.400	5.560	52,077	-0.21(-3.64%)
Nov 13, 2003	5.740	5.770	5.650	5.770	76,685	+0.08(+1.41%)
Nov 12, 2003	4.990	5.700	4.900	5.690	205,873	+0.49(+9.42%)
Nov 11, 2003	5.690	5.750	5.100	5.200	108,371	-0.49(-8.61%)
Nov 10, 2003	5.610	5.690	5.420	5.690	71,642	+0.17(+3.08%)
Nov 07, 2003	5.800	6.090	5.500	5.520	241,629	-0.48(-7.98%)
Nov 06, 2003	6.590	6.590	5.830	5.999	213,523	-0.58(-8.83%)
Nov 05, 2003	6.580	6.800	6.390	6.580	207,895	-0.03(-0.45%)
Nov 04, 2003	6.560	6.650	6.370	6.610	132,654	+0.18(+2.82%)
Nov 03, 2003	6.460	6.800	6.310	6.429	139,018	-0.17(-2.59%)
Oct 31, 2003	6.680	6.890	6.250	6.600	262,753	+0.08(+1.23%)
Oct 30, 2003	6.110	6.730	6.110	6.520	516,660	+0.41(+6.73%)
Oct 29, 2003	5.990	6.150	5.900	6.109	187,350	+0.12(+1.99%)
Oct 28, 2003	6.160	6.200	5.900	5.990	129,600	+0.00(+0.00%)
Oct 27, 2003	6.030	6.050	5.880	5.990	102,000	-0.01(-0.17%)
Oct 24, 2003	5.860	6.060	5.800	6.000	89,800	+0.00(+0.00%)
Oct 23, 2003	6.080	6.080	5.610	6.000	86,800	+0.15(+2.56%)
Oct 22, 2003	6.000	6.160	5.650	5.850	122,500	-0.10(-1.68%)
Oct 21, 2003	6.180	6.180	5.900	5.950	60,600	-0.13(-2.07%)
Oct 20, 2003	5.900	6.240	5.800	6.076	86,840	+0.03(+0.43%)
Oct 17, 2003	6.230	6.240	5.910	6.050	58,810	-0.03(-0.49%)
Oct 16, 2003	6.000	6.080	5.800	6.080	65,850	+0.08(+1.33%)
Oct 15, 2003	5.600	6.000	5.420	6.000	179,601	+0.45(+8.11%)
Oct 14, 2003	5.150	5.550	5.135	5.550	55,550	+0.10(+1.83%)
Oct 13, 2003	5.410	5.610	5.350	5.450	61,169	-0.09(-1.62%)
Oct 10, 2003	5.630	5.630	5.350	5.540	83,720	+0.03(+0.54%)
Oct 09, 2003	5.750	5.750	5.460	5.510	117,310	-0.02(-0.36%)
Oct 08, 2003	5.390	5.600	5.390	5.530	140,800	+0.16(+2.98%)
Oct 07, 2003	5.100	5.580	5.100	5.370	124,950	+0.16(+3.07%)
Oct 06, 2003	4.950	5.210	4.940	5.210	75,145	+0.24(+4.83%)
Oct 03, 2003	5.090	5.200	4.900	4.970	74,800	-0.14(-2.74%)
Oct 02, 2003	4.850	5.170	4.674	5.110	108,929	+0.31(+6.46%)
Oct 01, 2003	4.640	4.870	4.510	4.800	149,726	+0.16(+3.45%)
Sep 30, 2003	4.820	4.960	4.400	4.640	228,388	-0.31(-6.26%)
Sep 29, 2003	5.390	5.390	4.820	4.950	230,900	-0.25(-4.81%)
Sep 26, 2003	5.470	5.500	5.130	5.200	175,700	-0.11(-2.07%)
Sep 25, 2003	5.300	5.500	5.150	5.310	373,419	-0.39(-6.84%)
Sep 24, 2003	6.150	6.390	5.650	5.700	627,847	-0.45(-7.32%)
Sep 23, 2003	5.490	6.340	5.210	6.150	1,096,290	+1.17(+23.49%)
Sep 22, 2003	4.320	5.190	4.250	4.980	917,800	+1.24(+33.16%)
Sep 19, 2003	3.830	3.890	3.520	3.740	107,860	-0.04(-1.06%)
Sep 18, 2003	3.630	3.820	3.480	3.780	145,940	+0.26(+7.39%)
Sep 17, 2003	3.500	3.720	3.300	3.520	164,247	+0.15(+4.45%)
Sep 16, 2003	3.250	3.500	3.250	3.370	84,294	+0.12(+3.69%)
Sep 15, 2003	3.210	3.250	3.210	3.250	18,700	+0.00(+0.00%)
Sep 12, 2003	3.190	3.360	3.190	3.250	28,100	+0.04(+1.25%)
Sep 11, 2003	3.220	3.260	3.160	3.210	47,400	-0.06(-1.83%)
Sep 10, 2003	3.240	3.289	3.140	3.270	28,400	+0.06(+1.87%)
Sep 09, 2003	3.250	3.250	3.050	3.210	54,000	+0.06(+1.90%)
Sep 08, 2003	3.150	3.250	3.100	3.150	22,300	-0.03(-0.97%)
Sep 05, 2003	3.250	3.280	3.120	3.181	29,500	-0.11(-3.31%)
Sep 04, 2003	3.120	3.290	3.070	3.290	28,400	+0.17(+5.45%)
Sep 03, 2003	3.200	3.230	3.100	3.120	32,800	-0.05(-1.58%)