Mechanical Technolgy (NQ: MKTY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)