Mechanical Technolgy (NQ: MKTY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2005	4.320	4.579	4.310	4.420	29,557	+0.06(+1.38%)
Mar 30, 2005	4.310	4.490	4.270	4.360	190,962	-0.07(-1.58%)
Mar 29, 2005	4.710	4.710	4.310	4.430	43,229	-0.13(-2.85%)
Mar 28, 2005	4.770	4.770	4.490	4.560	63,084	-0.24(-5.00%)
Mar 24, 2005	4.710	4.950	4.690	4.800	99,884	+0.02(+0.42%)
Mar 23, 2005	4.990	4.990	4.620	4.780	63,160	-0.13(-2.65%)
Mar 22, 2005	4.780	5.070	4.780	4.910	66,648	+0.09(+1.87%)
Mar 21, 2005	4.370	4.950	4.370	4.820	125,873	+0.39(+8.80%)
Mar 18, 2005	4.650	4.750	4.340	4.430	97,410	-0.27(-5.74%)
Mar 17, 2005	4.550	4.770	4.540	4.700	30,203	+0.08(+1.73%)
Mar 16, 2005	4.730	4.730	4.500	4.620	45,659	+0.01(+0.22%)
Mar 15, 2005	4.660	5.020	4.600	4.610	85,310	+0.00(+0.00%)
Mar 14, 2005	4.450	4.610	4.450	4.610	48,444	+0.15(+3.36%)
Mar 11, 2005	4.620	4.750	4.450	4.460	61,495	-0.26(-5.51%)
Mar 10, 2005	4.850	4.850	4.620	4.720	64,918	-0.16(-3.28%)
Mar 09, 2005	4.930	4.930	4.710	4.880	31,162	+0.13(+2.74%)
Mar 08, 2005	4.860	5.000	4.700	4.750	49,728	-0.08(-1.66%)
Mar 07, 2005	4.900	5.030	4.820	4.830	122,074	-0.10(-2.03%)
Mar 04, 2005	5.120	5.150	4.840	4.930	97,073	-0.29(-5.56%)
Mar 03, 2005	5.400	5.400	5.000	5.220	94,166	-0.15(-2.79%)
Mar 02, 2005	4.890	5.380	4.890	5.370	127,800	+0.27(+5.29%)
Mar 01, 2005	4.760	5.100	4.760	5.100	97,713	+0.28(+5.79%)
Feb 28, 2005	4.700	4.890	4.700	4.821	23,250	+0.07(+1.49%)
Feb 25, 2005	4.700	4.930	4.700	4.750	41,838	-0.05(-1.04%)
Feb 24, 2005	4.680	4.930	4.660	4.800	51,303	-0.09(-1.84%)
Feb 23, 2005	4.810	4.930	4.710	4.890	58,739	+0.12(+2.52%)
Feb 22, 2005	4.760	4.960	4.710	4.770	75,086	-0.10(-2.05%)
Feb 18, 2005	4.660	4.980	4.570	4.870	49,903	+0.17(+3.62%)
Feb 17, 2005	4.980	5.000	4.700	4.700	88,269	-0.34(-6.75%)
Feb 16, 2005	4.770	5.060	4.770	5.040	84,712	+0.15(+3.07%)
Feb 15, 2005	4.500	4.890	4.500	4.890	126,169	+0.30(+6.54%)
Feb 14, 2005	4.700	4.920	4.410	4.590	252,916	-0.08(-1.71%)
Feb 11, 2005	5.400	5.400	4.510	4.670	496,499	-0.78(-14.31%)
Feb 10, 2005	5.390	5.569	5.390	5.450	28,041	-0.05(-0.91%)
Feb 09, 2005	5.360	5.500	5.360	5.500	27,415	+0.10(+1.85%)
Feb 08, 2005	5.410	5.560	5.400	5.400	31,161	-0.02(-0.37%)
Feb 07, 2005	5.390	5.580	5.350	5.420	46,464	-0.07(-1.28%)
Feb 04, 2005	5.550	5.550	5.378	5.490	37,131	+0.03(+0.55%)
Feb 03, 2005	5.510	5.600	5.380	5.460	49,546	-0.08(-1.44%)
Feb 02, 2005	5.540	5.620	5.380	5.540	63,776	-0.14(-2.48%)
Feb 01, 2005	5.380	5.800	5.370	5.681	85,781	+0.25(+4.62%)
Jan 31, 2005	5.600	5.600	5.410	5.430	28,847	-0.12(-2.16%)
Jan 28, 2005	5.500	5.590	5.490	5.550	34,169	+0.04(+0.73%)
Jan 27, 2005	5.540	5.740	5.510	5.510	29,231	-0.14(-2.48%)
Jan 26, 2005	5.550	5.750	5.500	5.650	95,973	+0.15(+2.73%)
Jan 25, 2005	5.470	5.550	5.440	5.500	80,702	+0.03(+0.55%)
Jan 24, 2005	5.530	5.540	5.260	5.470	43,015	+0.10(+1.86%)
Jan 21, 2005	5.360	5.440	5.259	5.370	79,260	-0.03(-0.56%)
Jan 20, 2005	5.550	5.630	5.300	5.400	170,229	-0.27(-4.76%)
Jan 19, 2005	5.590	5.840	5.550	5.670	35,807	-0.09(-1.56%)
Jan 18, 2005	5.700	5.830	5.500	5.760	80,402	+0.21(+3.78%)
Jan 14, 2005	5.350	5.550	5.350	5.550	162,023	+0.03(+0.54%)
Jan 13, 2005	5.400	5.600	5.360	5.520	119,494	+0.14(+2.60%)
Jan 12, 2005	5.130	5.600	5.100	5.380	115,332	+0.24(+4.67%)
Jan 11, 2005	5.260	5.260	5.120	5.140	70,520	-0.12(-2.28%)
Jan 10, 2005	5.350	5.450	5.070	5.260	139,064	+0.04(+0.77%)
Jan 07, 2005	5.400	5.500	5.180	5.220	71,030	-0.18(-3.33%)
Jan 06, 2005	5.300	5.460	5.200	5.400	76,923	+0.09(+1.69%)
Jan 05, 2005	5.700	5.739	5.110	5.310	239,313	-0.38(-6.68%)
Jan 04, 2005	5.990	5.990	5.660	5.690	123,430	-0.23(-3.89%)