Mechanical Technolgy (NQ: MKTY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2002	1.660	1.710	1.450	1.460	317,400	-0.50(-25.51%)
May 28, 2002	1.990	2.100	1.960	1.960	168,000	+0.01(+0.51%)
May 27, 2002	1.940	1.980	1.911	1.950	149,600	+0.00(+0.00%)
May 24, 2002	1.940	1.980	1.911	1.950	149,600	-0.01(-0.51%)
May 23, 2002	2.000	2.090	1.920	1.960	61,700	+0.00(+0.00%)
May 22, 2002	1.930	2.020	1.930	1.960	125,700	+0.01(+0.51%)
May 21, 2002	2.230	2.250	1.910	1.950	125,600	-0.18(-8.45%)
May 20, 2002	2.270	2.280	2.130	2.130	120,700	-0.08(-3.58%)
May 17, 2002	2.215	2.300	2.170	2.209	82,000	+0.02(+0.87%)
May 16, 2002	2.300	2.390	2.180	2.190	82,200	-0.08(-3.57%)
May 15, 2002	2.450	2.470	2.271	2.271	86,000	-0.10(-4.22%)
May 14, 2002	2.380	2.579	2.371	2.371	96,000	+0.07(+3.09%)
May 13, 2002	2.250	2.370	2.190	2.300	82,000	+0.09(+4.07%)
May 10, 2002	2.445	2.490	2.210	2.210	77,300	-0.15(-6.40%)
May 09, 2002	2.570	2.580	2.361	2.361	50,600	-0.22(-8.49%)
May 08, 2002	2.500	2.580	2.450	2.580	60,600	+0.09(+3.61%)
May 07, 2002	2.550	2.615	2.370	2.490	76,000	-0.07(-2.73%)
May 06, 2002	2.730	2.750	2.530	2.560	71,600	-0.19(-6.91%)
May 03, 2002	2.700	2.790	2.670	2.750	67,300	+0.05(+1.85%)
May 02, 2002	2.745	2.800	2.660	2.700	47,200	-0.06(-2.14%)
May 01, 2002	2.860	2.930	2.710	2.759	90,900	-0.11(-3.87%)
Apr 30, 2002	2.750	2.899	2.700	2.870	92,500	+0.23(+8.71%)
Apr 29, 2002	3.000	3.060	2.610	2.640	107,200	-0.32(-10.84%)
Apr 26, 2002	3.320	3.340	2.961	2.961	69,300	-0.31(-9.42%)
Apr 25, 2002	3.260	3.320	3.120	3.269	59,500	+0.03(+0.90%)
Apr 24, 2002	3.270	3.480	3.230	3.240	85,700	-0.07(-2.11%)
Apr 23, 2002	3.300	3.400	3.281	3.310	46,800	-0.12(-3.50%)
Apr 22, 2002	3.200	3.440	3.110	3.430	107,300	+0.18(+5.54%)
Apr 19, 2002	3.300	3.380	3.240	3.250	78,300	+0.02(+0.59%)
Apr 18, 2002	3.340	3.351	3.210	3.231	23,000	-0.11(-3.29%)
Apr 17, 2002	3.355	3.450	3.300	3.341	89,400	-0.02(-0.57%)
Apr 16, 2002	3.100	3.360	3.070	3.360	108,800	+0.23(+7.31%)
Apr 15, 2002	3.280	3.350	3.130	3.131	31,200	-0.17(-5.12%)
Apr 12, 2002	3.220	3.330	3.180	3.300	25,800	+0.04(+1.23%)
Apr 11, 2002	3.375	3.390	3.220	3.260	26,600	-0.15(-4.40%)
Apr 10, 2002	3.350	3.430	3.260	3.410	68,400	+0.04(+1.19%)
Apr 09, 2002	3.440	3.470	3.310	3.370	48,400	-0.08(-2.32%)
Apr 08, 2002	3.390	3.530	3.290	3.450	51,300	+0.15(+4.55%)
Apr 05, 2002	3.490	3.510	3.290	3.300	58,800	-0.05(-1.49%)
Apr 04, 2002	3.460	3.510	3.350	3.350	70,900	-0.11(-3.18%)
Apr 03, 2002	3.695	3.700	3.460	3.460	67,900	-0.22(-5.98%)
Apr 02, 2002	3.420	3.750	3.390	3.680	215,700	+0.26(+7.60%)
Apr 01, 2002	3.510	3.560	3.370	3.420	47,900	-0.05(-1.44%)
Mar 29, 2002	3.620	3.770	3.470	3.470	40,700	+0.00(+0.00%)
Mar 28, 2002	3.620	3.770	3.470	3.470	40,700	-0.18(-4.93%)
Mar 27, 2002	3.500	3.720	3.360	3.650	94,700	+0.12(+3.40%)
Mar 26, 2002	3.460	3.550	3.350	3.530	31,800	+0.14(+4.13%)
Mar 25, 2002	3.550	3.590	3.390	3.390	30,400	-0.06(-1.74%)
Mar 22, 2002	3.490	3.560	3.450	3.450	24,200	-0.05(-1.43%)
Mar 21, 2002	3.500	3.580	3.390	3.500	61,200	+0.05(+1.45%)
Mar 20, 2002	3.560	3.600	3.450	3.450	37,600	-0.15(-4.17%)
Mar 19, 2002	3.390	3.790	3.315	3.600	242,900	+0.28(+8.43%)
Mar 18, 2002	3.230	3.380	3.160	3.320	32,200	+0.09(+2.79%)
Mar 15, 2002	3.350	3.410	3.220	3.230	55,100	-0.10(-3.00%)
Mar 14, 2002	3.505	3.510	3.309	3.330	39,800	-0.02(-0.60%)
Mar 13, 2002	3.240	3.500	3.200	3.350	73,000	+0.20(+6.35%)
Mar 12, 2002	3.070	3.230	3.070	3.150	55,700	+0.12(+3.94%)
Mar 11, 2002	3.125	3.150	3.031	3.031	56,600	-0.10(-3.14%)
Mar 08, 2002	3.190	3.210	3.100	3.129	45,400	-0.00(-0.03%)
Mar 07, 2002	3.090	3.200	3.070	3.130	74,500	+0.02(+0.64%)
Mar 06, 2002	3.049	3.150	3.010	3.110	66,700	+0.09(+2.97%)
Mar 05, 2002	3.190	3.200	3.020	3.020	37,700	-0.04(-1.30%)
Mar 04, 2002	2.950	3.200	2.950	3.060	62,400	+0.01(+0.36%)