Mechanical Technolgy (NQ: MKTY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Oct 01, 2004	3.910	4.090	3.910	3.970	45,600	-0.05(-1.24%)
Sep 30, 2004	4.040	4.050	3.900	4.020	43,800	+0.02(+0.50%)
Sep 29, 2004	4.060	4.180	3.720	4.000	181,200	-0.08(-1.96%)
Sep 28, 2004	4.150	4.150	3.950	4.080	34,000	+0.09(+2.26%)
Sep 27, 2004	4.020	4.080	3.950	3.990	42,600	-0.06(-1.48%)
Sep 24, 2004	4.150	4.360	4.040	4.050	35,900	-0.09(-2.17%)
Sep 23, 2004	4.150	4.150	4.000	4.140	25,700	+0.07(+1.72%)
Sep 22, 2004	4.130	4.500	4.060	4.070	34,600	-0.08(-1.93%)
Sep 21, 2004	4.170	4.240	4.080	4.150	45,600	+0.11(+2.72%)
Sep 20, 2004	4.080	4.150	4.000	4.040	32,700	-0.06(-1.46%)
Sep 17, 2004	4.220	4.260	4.100	4.100	23,800	-0.11(-2.61%)
Sep 16, 2004	4.400	4.400	4.190	4.210	24,305	-0.05(-1.17%)
Sep 15, 2004	4.310	4.420	4.220	4.260	29,900	-0.14(-3.18%)
Sep 14, 2004	4.360	4.490	4.320	4.400	20,600	+0.04(+0.92%)
Sep 13, 2004	4.470	4.550	4.300	4.360	50,100	-0.04(-0.91%)
Sep 10, 2004	4.120	4.480	4.110	4.400	38,400	+0.22(+5.26%)
Sep 09, 2004	4.360	4.360	4.160	4.180	36,800	+0.02(+0.48%)
Sep 08, 2004	4.540	4.540	4.150	4.160	60,700	-0.24(-5.45%)
Sep 07, 2004	4.490	4.580	4.360	4.400	39,700	+0.05(+1.13%)
Sep 03, 2004	4.350	4.450	4.300	4.351	29,100	+0.00(+0.02%)
Sep 02, 2004	4.170	4.500	4.170	4.350	28,800	-0.12(-2.68%)