Mechanical Technolgy (NQ: MKTY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2004	6.060	6.270	5.910	6.149	77,600	+0.15(+2.48%)
Dec 30, 2004	6.020	6.095	5.920	6.000	39,500	-0.17(-2.76%)
Dec 29, 2004	6.240	6.250	5.930	6.170	108,400	+0.07(+1.15%)
Dec 28, 2004	6.220	6.230	5.800	6.100	129,300	+0.05(+0.83%)
Dec 27, 2004	5.900	6.120	5.660	6.050	195,000	+0.49(+8.81%)
Dec 23, 2004	5.750	5.850	5.510	5.560	123,200	-0.21(-3.64%)
Dec 22, 2004	5.900	6.180	5.750	5.770	179,600	-0.23(-3.83%)
Dec 21, 2004	6.000	6.210	5.920	6.000	167,000	-0.22(-3.54%)
Dec 20, 2004	6.290	6.390	6.070	6.220	136,200	-0.07(-1.11%)
Dec 17, 2004	6.100	6.290	6.060	6.290	90,600	+0.15(+2.44%)
Dec 16, 2004	6.390	6.390	5.900	6.140	181,000	-0.19(-3.00%)
Dec 15, 2004	6.200	6.500	6.200	6.330	500,100	+0.19(+3.09%)
Dec 14, 2004	5.630	6.210	5.610	6.140	572,100	+0.61(+11.01%)
Dec 13, 2004	5.500	5.650	5.499	5.531	49,400	-0.13(-2.28%)
Dec 10, 2004	5.890	5.890	5.500	5.660	49,800	+0.00(+0.00%)
Dec 09, 2004	5.680	5.740	5.570	5.660	80,700	+0.11(+1.98%)
Dec 08, 2004	5.950	5.950	5.360	5.550	166,100	-0.21(-3.65%)
Dec 07, 2004	5.960	5.960	5.660	5.760	86,200	-0.13(-2.21%)
Dec 06, 2004	5.700	5.950	5.700	5.890	71,400	+0.02(+0.34%)
Dec 03, 2004	6.000	6.000	5.780	5.870	83,300	+0.08(+1.38%)
Dec 02, 2004	5.510	6.090	5.510	5.790	134,000	+0.19(+3.39%)
Dec 01, 2004	5.480	5.800	5.480	5.600	57,500	+0.08(+1.45%)
Nov 30, 2004	5.540	5.800	5.370	5.520	247,000	-0.29(-4.99%)
Nov 29, 2004	5.760	5.980	5.710	5.810	130,200	-0.13(-2.19%)
Nov 26, 2004	5.990	5.990	5.800	5.940	37,500	+0.12(+2.04%)
Nov 24, 2004	5.310	5.980	5.310	5.821	85,400	+0.07(+1.23%)
Nov 23, 2004	5.580	5.800	5.580	5.750	70,900	-0.02(-0.35%)
Nov 22, 2004	6.000	6.090	5.700	5.770	103,800	-0.07(-1.20%)
Nov 19, 2004	5.820	5.910	5.680	5.840	65,600	+0.08(+1.39%)
Nov 18, 2004	5.580	5.880	5.560	5.760	149,200	-0.05(-0.89%)
Nov 17, 2004	5.560	5.910	5.510	5.812	160,600	+0.31(+5.67%)
Nov 16, 2004	5.490	5.550	5.260	5.500	117,700	+0.03(+0.55%)
Nov 15, 2004	5.190	5.520	5.010	5.470	202,800	+0.40(+7.89%)
Nov 12, 2004	4.790	5.220	4.750	5.070	186,200	+0.36(+7.64%)
Nov 11, 2004	4.750	4.800	4.600	4.710	48,500	+0.11(+2.39%)
Nov 10, 2004	4.600	4.780	4.550	4.600	47,600	+0.09(+2.00%)
Nov 09, 2004	4.400	4.600	4.330	4.510	57,900	+0.11(+2.50%)
Nov 08, 2004	4.750	4.820	4.250	4.400	372,400	-0.34(-7.17%)
Nov 05, 2004	4.510	4.750	4.510	4.740	103,100	+0.16(+3.47%)
Nov 04, 2004	4.510	4.670	4.510	4.581	44,600	-0.06(-1.27%)
Nov 03, 2004	4.670	4.950	4.600	4.640	67,200	-0.09(-1.90%)
Nov 02, 2004	4.440	4.800	4.370	4.730	83,000	+0.13(+2.83%)
Nov 01, 2004	4.290	4.750	4.290	4.600	113,600	-0.02(-0.43%)
Oct 29, 2004	4.570	4.660	4.400	4.620	59,400	-0.04(-0.86%)
Oct 28, 2004	4.640	4.680	4.370	4.660	79,000	-0.05(-1.06%)
Oct 27, 2004	4.610	4.790	4.610	4.710	42,300	-0.06(-1.26%)
Oct 26, 2004	4.640	4.830	4.555	4.770	72,000	+0.13(+2.80%)
Oct 25, 2004	4.640	4.650	4.510	4.640	32,500	+0.06(+1.31%)
Oct 22, 2004	4.510	4.700	4.510	4.580	17,100	-0.12(-2.55%)
Oct 21, 2004	4.790	4.800	4.550	4.700	58,700	-0.08(-1.67%)
Oct 20, 2004	4.560	4.800	4.560	4.780	169,600	+0.38(+8.64%)
Oct 19, 2004	4.280	4.590	4.180	4.400	92,200	+0.15(+3.53%)
Oct 18, 2004	4.100	4.320	4.100	4.250	17,000	+0.07(+1.67%)
Oct 15, 2004	4.380	4.380	4.120	4.180	22,100	-0.07(-1.65%)
Oct 14, 2004	4.210	4.329	4.060	4.250	58,400	+0.06(+1.43%)
Oct 13, 2004	4.520	4.520	4.080	4.190	130,200	-0.29(-6.47%)
Oct 12, 2004	4.500	4.610	4.430	4.480	90,600	+0.05(+1.13%)
Oct 11, 2004	4.450	4.620	4.400	4.430	20,200	-0.04(-0.89%)
Oct 08, 2004	4.510	4.640	4.400	4.470	42,400	-0.12(-2.61%)
Oct 07, 2004	4.500	4.680	4.450	4.590	62,800	+0.12(+2.68%)
Oct 06, 2004	4.310	4.470	4.240	4.470	32,700	+0.15(+3.47%)
Oct 05, 2004	3.980	4.480	3.980	4.320	98,200	+0.25(+6.14%)
Oct 04, 2004	3.880	4.230	3.880	4.070	63,600	+0.10(+2.52%)