Mechanical Technolgy (NQ: MKTY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2004	5.850	6.010	5.850	5.940	63,000	+0.14(+2.41%)
Feb 26, 2004	5.800	5.900	5.790	5.800	39,100	-0.10(-1.69%)
Feb 25, 2004	6.000	6.020	5.799	5.900	74,100	-0.03(-0.51%)
Feb 24, 2004	5.610	6.120	5.160	5.930	297,100	+0.52(+9.61%)
Feb 23, 2004	6.140	6.160	5.070	5.410	604,700	-0.70(-11.46%)
Feb 20, 2004	6.460	6.460	6.000	6.110	171,500	-0.12(-1.93%)
Feb 19, 2004	6.250	6.650	6.160	6.230	146,900	+0.18(+2.98%)
Feb 18, 2004	6.370	6.370	6.030	6.050	129,800	-0.22(-3.51%)
Feb 17, 2004	6.380	6.450	6.100	6.270	99,600	-0.03(-0.48%)
Feb 13, 2004	6.400	6.430	6.250	6.300	51,600	-0.10(-1.56%)
Feb 12, 2004	6.300	6.470	6.260	6.400	71,500	+0.10(+1.59%)
Feb 11, 2004	6.110	6.470	6.060	6.300	218,900	+0.19(+3.11%)
Feb 10, 2004	6.040	6.190	6.020	6.110	208,600	+0.10(+1.66%)
Feb 09, 2004	6.100	6.250	6.010	6.010	189,500	-0.16(-2.59%)
Feb 06, 2004	6.220	6.290	6.030	6.170	177,300	-0.01(-0.16%)
Feb 05, 2004	6.200	6.450	5.850	6.180	226,200	-0.02(-0.32%)
Feb 04, 2004	6.690	6.700	6.200	6.200	131,600	-0.55(-8.15%)
Feb 03, 2004	6.660	6.850	6.120	6.750	290,000	+0.28(+4.33%)
Feb 02, 2004	6.930	7.210	6.430	6.470	200,200	-0.58(-8.23%)
Jan 30, 2004	7.150	7.200	6.900	7.050	116,200	+0.00(+0.00%)
Jan 29, 2004	7.370	7.400	6.900	7.050	117,000	-0.15(-2.08%)
Jan 28, 2004	7.770	7.970	7.110	7.200	217,200	-0.44(-5.76%)
Jan 27, 2004	7.090	7.730	6.960	7.640	343,300	+0.75(+10.89%)
Jan 26, 2004	6.980	7.200	6.770	6.890	132,000	-0.04(-0.58%)
Jan 23, 2004	7.310	7.310	6.900	6.930	113,000	-0.29(-4.02%)
Jan 22, 2004	7.300	7.480	6.880	7.220	205,300	-0.33(-4.37%)
Jan 21, 2004	7.150	7.810	7.030	7.550	468,400	+0.55(+7.86%)
Jan 20, 2004	6.900	7.070	6.600	7.000	349,800	+0.54(+8.36%)
Jan 16, 2004	6.500	6.620	6.400	6.460	103,700	+0.05(+0.78%)
Jan 15, 2004	7.090	7.090	6.300	6.410	204,671	-0.51(-7.37%)
Jan 14, 2004	6.870	7.100	6.760	6.920	347,947	+0.11(+1.62%)
Jan 13, 2004	6.400	6.970	6.250	6.810	346,751	+0.41(+6.41%)
Jan 12, 2004	6.250	6.440	6.050	6.400	177,669	+0.35(+5.79%)
Jan 09, 2004	5.760	6.240	5.760	6.050	175,314	+0.18(+3.07%)
Jan 08, 2004	5.930	5.930	5.750	5.870	62,120	+0.02(+0.34%)
Jan 07, 2004	5.880	5.950	5.820	5.850	71,858	-0.02(-0.34%)
Jan 06, 2004	5.650	5.950	5.560	5.870	113,200	+0.21(+3.71%)
Jan 05, 2004	5.360	5.750	5.360	5.660	105,200	+0.18(+3.28%)
Jan 02, 2004	5.520	5.520	5.340	5.480	40,100	+0.01(+0.18%)
Dec 31, 2003	5.440	5.620	5.360	5.470	56,900	+0.00(+0.00%)
Dec 30, 2003	5.500	5.600	5.310	5.470	64,450	+0.03(+0.55%)
Dec 29, 2003	5.110	5.650	4.920	5.440	82,440	-0.14(-2.51%)
Dec 26, 2003	5.270	5.580	5.270	5.580	82,011	+0.27(+5.08%)
Dec 24, 2003	5.270	5.310	5.100	5.310	39,134	+0.13(+2.51%)
Dec 23, 2003	5.270	5.400	4.950	5.180	98,629	-0.11(-2.10%)
Dec 22, 2003	5.060	5.390	5.060	5.291	94,333	+0.12(+2.34%)
Dec 19, 2003	5.240	5.240	5.060	5.170	43,160	-0.02(-0.39%)
Dec 18, 2003	5.060	5.300	5.010	5.190	95,469	-0.06(-1.14%)
Dec 17, 2003	5.300	5.300	5.010	5.250	25,711	+0.23(+4.58%)
Dec 16, 2003	4.950	5.440	4.900	5.020	92,194	-0.04(-0.79%)
Dec 15, 2003	5.270	5.440	5.040	5.060	75,675	-0.18(-3.44%)
Dec 12, 2003	5.120	5.240	5.010	5.240	46,053	+0.20(+3.97%)
Dec 11, 2003	4.860	5.160	4.860	5.040	33,370	+0.10(+2.02%)
Dec 10, 2003	4.910	4.990	4.870	4.940	107,351	-0.01(-0.18%)
Dec 09, 2003	5.060	5.060	4.900	4.949	45,737	-0.10(-2.00%)
Dec 08, 2003	5.120	5.290	4.850	5.050	55,628	-0.24(-4.54%)
Dec 05, 2003	5.420	5.660	5.110	5.290	59,567	-0.11(-2.06%)
Dec 04, 2003	5.650	5.690	5.300	5.401	44,216	-0.20(-3.55%)
Dec 03, 2003	5.360	5.650	5.300	5.600	139,630	+0.30(+5.66%)
Dec 02, 2003	5.350	5.350	5.010	5.300	57,965	+0.20(+3.92%)