Mechanical Technolgy (NQ: MKTY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2004	5.980	6.050	5.350	5.460	152,300	-0.52(-8.70%)
Apr 29, 2004	6.000	6.180	5.860	5.980	164,100	-0.12(-1.97%)
Apr 28, 2004	6.200	6.470	5.950	6.100	111,900	-0.25(-3.94%)
Apr 27, 2004	6.350	6.500	6.270	6.350	175,600	+0.16(+2.58%)
Apr 26, 2004	6.410	6.440	6.110	6.190	100,900	-0.20(-3.13%)
Apr 23, 2004	6.250	6.460	6.060	6.390	86,100	+0.20(+3.23%)
Apr 22, 2004	6.340	6.340	6.000	6.190	99,700	-0.01(-0.16%)
Apr 21, 2004	6.320	6.350	6.000	6.200	119,300	+0.07(+1.14%)
Apr 20, 2004	6.490	6.880	6.050	6.130	406,900	-0.27(-4.22%)
Apr 19, 2004	6.450	6.540	6.250	6.400	194,900	+0.07(+1.11%)
Apr 16, 2004	6.160	6.500	6.030	6.330	381,600	+0.30(+4.98%)
Apr 15, 2004	5.890	6.180	5.720	6.030	90,100	+0.17(+2.92%)
Apr 14, 2004	5.860	6.050	5.650	5.859	136,500	+0.14(+2.43%)
Apr 13, 2004	6.050	6.200	5.680	5.720	134,500	-0.38(-6.23%)
Apr 12, 2004	5.560	6.240	5.460	6.100	381,700	+0.59(+10.71%)
Apr 08, 2004	5.450	5.600	5.350	5.510	85,400	+0.10(+1.85%)
Apr 07, 2004	5.510	5.640	5.410	5.410	62,000	-0.17(-3.05%)
Apr 06, 2004	5.600	5.640	5.450	5.580	73,300	+0.04(+0.72%)
Apr 05, 2004	5.340	5.600	5.260	5.540	74,700	+0.13(+2.40%)
Apr 02, 2004	5.400	5.490	5.250	5.410	88,200	+0.08(+1.50%)
Apr 01, 2004	5.310	5.360	5.120	5.330	116,200	+0.21(+4.10%)
Mar 31, 2004	5.150	5.290	5.110	5.120	44,400	-0.09(-1.75%)
Mar 30, 2004	5.480	5.650	5.180	5.211	90,600	-0.04(-0.74%)
Mar 29, 2004	5.540	5.640	5.240	5.250	123,900	+0.00(+0.00%)
Mar 26, 2004	5.290	5.290	5.100	5.250	47,600	+0.13(+2.54%)
Mar 25, 2004	5.250	5.399	5.100	5.120	90,300	-0.10(-1.92%)
Mar 24, 2004	5.420	5.490	5.160	5.220	114,900	-0.01(-0.19%)
Mar 23, 2004	5.450	5.450	5.030	5.230	157,700	+0.27(+5.44%)
Mar 22, 2004	5.350	5.380	4.900	4.960	102,700	-0.24(-4.62%)
Mar 19, 2004	5.180	5.500	5.130	5.200	63,700	+0.03(+0.58%)
Mar 18, 2004	5.000	5.180	4.970	5.170	80,400	+0.16(+3.19%)
Mar 17, 2004	5.000	5.120	4.900	5.010	62,800	+0.11(+2.24%)
Mar 16, 2004	4.930	5.300	4.900	4.900	97,300	-0.22(-4.30%)
Mar 15, 2004	5.370	5.430	5.060	5.120	76,500	-0.02(-0.39%)
Mar 12, 2004	4.910	5.190	4.910	5.140	97,700	+0.23(+4.68%)
Mar 11, 2004	5.140	5.190	4.860	4.910	225,700	-0.28(-5.39%)
Mar 10, 2004	5.580	5.820	4.890	5.190	348,600	-0.47(-8.30%)
Mar 09, 2004	5.830	5.930	5.580	5.660	87,700	-0.15(-2.58%)
Mar 08, 2004	5.920	6.090	5.800	5.810	58,100	-0.27(-4.44%)
Mar 05, 2004	6.070	6.120	6.020	6.080	49,400	-0.05(-0.80%)
Mar 04, 2004	5.590	6.130	5.590	6.129	95,100	+0.40(+6.96%)
Mar 03, 2004	6.000	6.050	5.670	5.730	79,100	-0.15(-2.55%)
Mar 02, 2004	5.950	6.100	5.810	5.880	62,800	-0.02(-0.34%)
Mar 01, 2004	5.900	6.120	5.900	5.900	47,700	-0.04(-0.67%)
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%)
Dec 01, 2003	5.150	5.400	4.910	5.100	90,520	+0.10(+2.00%)
Nov 28, 2003	4.980	5.000	4.800	5.000	19,986	+0.06(+1.24%)
Nov 26, 2003	5.070	5.080	4.840	4.939	81,304	+0.06(+1.21%)
Nov 25, 2003	5.060	5.200	4.880	4.880	141,230	-0.18(-3.56%)
Nov 24, 2003	5.060	5.320	5.000	5.060	78,428	+0.10(+2.02%)
Nov 21, 2003	5.120	5.180	4.950	4.960	46,216	-0.16(-3.13%)
Nov 20, 2003	5.090	5.290	5.010	5.120	43,909	-0.20(-3.76%)
Nov 19, 2003	5.450	5.500	5.200	5.320	47,721	-0.17(-3.10%)
Nov 18, 2003	5.730	5.740	5.400	5.490	32,019	-0.12(-2.14%)
Nov 17, 2003	5.510	5.720	5.400	5.610	80,388	+0.05(+0.90%)
Nov 14, 2003	5.620	5.860	5.400	5.560	52,077	-0.21(-3.64%)
Nov 13, 2003	5.740	5.770	5.650	5.770	76,685	+0.08(+1.41%)
Nov 12, 2003	4.990	5.700	4.900	5.690	205,873	+0.49(+9.42%)
Nov 11, 2003	5.690	5.750	5.100	5.200	108,371	-0.49(-8.61%)
Nov 10, 2003	5.610	5.690	5.420	5.690	71,642	+0.17(+3.08%)
Nov 07, 2003	5.800	6.090	5.500	5.520	241,629	-0.48(-7.98%)
Nov 06, 2003	6.590	6.590	5.830	5.999	213,523	-0.58(-8.83%)
Nov 05, 2003	6.580	6.800	6.390	6.580	207,895	-0.03(-0.45%)
Nov 04, 2003	6.560	6.650	6.370	6.610	132,654	+0.18(+2.82%)
Nov 03, 2003	6.460	6.800	6.310	6.429	139,018	-0.17(-2.59%)
Oct 31, 2003	6.680	6.890	6.250	6.600	262,753	+0.08(+1.23%)
Oct 30, 2003	6.110	6.730	6.110	6.520	516,660	+0.41(+6.73%)
Oct 29, 2003	5.990	6.150	5.900	6.109	187,350	+0.12(+1.99%)
Oct 28, 2003	6.160	6.200	5.900	5.990	129,600	+0.00(+0.00%)
Oct 27, 2003	6.030	6.050	5.880	5.990	102,000	-0.01(-0.17%)
Oct 24, 2003	5.860	6.060	5.800	6.000	89,800	+0.00(+0.00%)
Oct 23, 2003	6.080	6.080	5.610	6.000	86,800	+0.15(+2.56%)
Oct 22, 2003	6.000	6.160	5.650	5.850	122,500	-0.10(-1.68%)
Oct 21, 2003	6.180	6.180	5.900	5.950	60,600	-0.13(-2.07%)
Oct 20, 2003	5.900	6.240	5.800	6.076	86,840	+0.03(+0.43%)
Oct 17, 2003	6.230	6.240	5.910	6.050	58,810	-0.03(-0.49%)
Oct 16, 2003	6.000	6.080	5.800	6.080	65,850	+0.08(+1.33%)
Oct 15, 2003	5.600	6.000	5.420	6.000	179,601	+0.45(+8.11%)
Oct 14, 2003	5.150	5.550	5.135	5.550	55,550	+0.10(+1.83%)
Oct 13, 2003	5.410	5.610	5.350	5.450	61,169	-0.09(-1.62%)
Oct 10, 2003	5.630	5.630	5.350	5.540	83,720	+0.03(+0.54%)
Oct 09, 2003	5.750	5.750	5.460	5.510	117,310	-0.02(-0.36%)
Oct 08, 2003	5.390	5.600	5.390	5.530	140,800	+0.16(+2.98%)
Oct 07, 2003	5.100	5.580	5.100	5.370	124,950	+0.16(+3.07%)
Oct 06, 2003	4.950	5.210	4.940	5.210	75,145	+0.24(+4.83%)
Oct 03, 2003	5.090	5.200	4.900	4.970	74,800	-0.14(-2.74%)
Oct 02, 2003	4.850	5.170	4.674	5.110	108,929	+0.31(+6.46%)
Oct 01, 2003	4.640	4.870	4.510	4.800	149,726	+0.16(+3.45%)
Sep 30, 2003	4.820	4.960	4.400	4.640	228,388	-0.31(-6.26%)
Sep 29, 2003	5.390	5.390	4.820	4.950	230,900	-0.25(-4.81%)
Sep 26, 2003	5.470	5.500	5.130	5.200	175,700	-0.11(-2.07%)
Sep 25, 2003	5.300	5.500	5.150	5.310	373,419	-0.39(-6.84%)
Sep 24, 2003	6.150	6.390	5.650	5.700	627,847	-0.45(-7.32%)
Sep 23, 2003	5.490	6.340	5.210	6.150	1,096,290	+1.17(+23.49%)
Sep 22, 2003	4.320	5.190	4.250	4.980	917,800	+1.24(+33.16%)
Sep 19, 2003	3.830	3.890	3.520	3.740	107,860	-0.04(-1.06%)
Sep 18, 2003	3.630	3.820	3.480	3.780	145,940	+0.26(+7.39%)
Sep 17, 2003	3.500	3.720	3.300	3.520	164,247	+0.15(+4.45%)
Sep 16, 2003	3.250	3.500	3.250	3.370	84,294	+0.12(+3.69%)
Sep 15, 2003	3.210	3.250	3.210	3.250	18,700	+0.00(+0.00%)
Sep 12, 2003	3.190	3.360	3.190	3.250	28,100	+0.04(+1.25%)
Sep 11, 2003	3.220	3.260	3.160	3.210	47,400	-0.06(-1.83%)
Sep 10, 2003	3.240	3.289	3.140	3.270	28,400	+0.06(+1.87%)
Sep 09, 2003	3.250	3.250	3.050	3.210	54,000	+0.06(+1.90%)
Sep 08, 2003	3.150	3.250	3.100	3.150	22,300	-0.03(-0.97%)
Sep 05, 2003	3.250	3.280	3.120	3.181	29,500	-0.11(-3.31%)
Sep 04, 2003	3.120	3.290	3.070	3.290	28,400	+0.17(+5.45%)
Sep 03, 2003	3.200	3.230	3.100	3.120	32,800	-0.05(-1.58%)
Sep 02, 2003	3.070	3.200	3.070	3.170	35,800	-0.02(-0.63%)
Aug 29, 2003	3.310	3.310	3.020	3.190	34,500	-0.07(-2.15%)
Aug 28, 2003	3.390	3.390	3.200	3.260	22,400	+0.06(+1.87%)
Aug 27, 2003	3.280	3.280	3.130	3.200	29,900	-0.08(-2.41%)
Aug 26, 2003	3.150	3.300	3.110	3.279	16,000	+0.13(+4.10%)
Aug 25, 2003	3.320	3.320	3.110	3.150	28,000	-0.10(-3.08%)
Aug 22, 2003	3.490	3.490	3.220	3.250	20,100	-0.08(-2.46%)
Aug 21, 2003	3.230	3.470	3.150	3.332	42,900	+0.11(+3.48%)
Aug 20, 2003	3.370	3.370	3.180	3.220	31,200	+0.04(+1.26%)
Aug 19, 2003	3.430	3.430	3.180	3.180	31,500	-0.17(-5.07%)
Aug 18, 2003	3.540	3.590	3.310	3.350	223,900	-0.13(-3.74%)
Aug 15, 2003	3.280	3.480	3.280	3.480	41,500	+0.20(+6.10%)
Aug 14, 2003	3.400	3.400	3.150	3.280	24,900	-0.02(-0.61%)
Aug 13, 2003	3.220	3.420	3.220	3.300	22,100	+0.06(+1.85%)
Aug 12, 2003	3.250	3.470	3.150	3.240	29,500	+0.09(+2.82%)
Aug 11, 2003	3.160	3.210	3.150	3.151	14,800	+0.00(+0.03%)
Aug 08, 2003	3.070	3.210	3.070	3.150	14,100	+0.05(+1.61%)
Aug 07, 2003	3.260	3.260	3.050	3.100	12,400	-0.04(-1.27%)
Aug 06, 2003	3.050	3.200	3.000	3.140	22,800	+0.08(+2.61%)
Aug 05, 2003	3.190	3.190	3.020	3.060	20,700	-0.16(-4.97%)
Aug 04, 2003	3.230	3.240	3.110	3.220	12,800	+0.03(+0.94%)
Aug 01, 2003	3.240	3.240	3.240	3.190	25,700	+0.07(+2.24%)
Jul 31, 2003	3.140	3.300	3.080	3.120	66,100	-0.03(-0.95%)
Jul 30, 2003	3.280	3.450	3.150	3.150	64,100	-0.25(-7.35%)
Jul 29, 2003	3.480	3.500	3.400	3.400	46,400	+0.00(+0.00%)
Jul 28, 2003	3.450	3.480	3.140	3.400	42,500	+0.00(+0.03%)
Jul 25, 2003	3.310	3.450	3.291	3.399	8,000	+0.09(+2.69%)
Jul 24, 2003	3.350	3.400	3.100	3.310	38,700	+0.02(+0.61%)
Jul 23, 2003	3.310	3.350	3.220	3.290	15,000	+0.03(+0.92%)
Jul 22, 2003	3.320	3.320	3.160	3.260	15,800	+0.05(+1.53%)
Jul 21, 2003	3.250	3.310	3.160	3.211	44,200	+0.00(+0.03%)
Jul 18, 2003	3.100	3.280	3.010	3.210	60,900	+0.06(+1.90%)
Jul 17, 2003	3.200	3.300	3.050	3.150	45,700	-0.02(-0.63%)
Jul 16, 2003	3.120	3.180	3.110	3.170	29,100	+0.02(+0.63%)
Jul 15, 2003	3.340	3.340	3.140	3.150	35,500	-0.10(-3.08%)
Jul 14, 2003	3.150	3.400	3.150	3.250	46,800	+0.05(+1.56%)
Jul 11, 2003	3.150	3.200	3.110	3.200	43,400	+0.03(+0.95%)
Jul 10, 2003	3.250	3.250	3.130	3.170	40,600	+0.00(+0.00%)
Jul 09, 2003	3.240	3.250	3.160	3.170	51,100	+0.01(+0.32%)
Jul 08, 2003	3.100	3.250	3.070	3.160	62,100	+0.06(+1.94%)
Jul 07, 2003	3.090	3.140	3.000	3.100	49,800	+0.03(+0.98%)
Jul 03, 2003	3.210	3.240	3.050	3.070	10,100	+0.07(+2.33%)
Jul 02, 2003	3.100	3.100	3.010	3.000	4,200	-0.10(-3.23%)
Jul 01, 2003	3.100	3.110	3.000	3.100	66,400	+0.00(+0.00%)
Jun 30, 2003	3.240	3.240	3.000	3.100	25,800	-0.04(-1.27%)
Jun 27, 2003	3.240	3.240	3.110	3.140	17,500	-0.07(-2.18%)
Jun 26, 2003	3.030	3.210	2.950	3.210	27,800	+0.13(+4.22%)
Jun 25, 2003	3.030	3.150	3.000	3.080	30,400	+0.06(+1.99%)
Jun 24, 2003	2.950	3.080	2.940	3.020	26,600	+0.09(+3.07%)
Jun 23, 2003	3.100	3.190	2.900	2.930	66,700	-0.05(-1.68%)
Jun 20, 2003	2.800	2.980	2.730	2.980	67,000	+0.18(+6.43%)
Jun 19, 2003	2.950	3.000	2.480	2.800	252,100	-0.19(-6.35%)
Jun 18, 2003	3.010	3.240	2.950	2.990	137,100	-0.30(-9.12%)
Jun 17, 2003	3.400	3.410	3.250	3.290	60,800	-0.11(-3.24%)
Jun 16, 2003	3.610	3.610	3.290	3.400	89,900	-0.10(-2.86%)
Jun 13, 2003	3.690	3.690	3.450	3.500	34,300	-0.04(-1.13%)
Jun 12, 2003	3.690	3.690	3.490	3.540	25,900	-0.06(-1.67%)
Jun 11, 2003	3.660	3.700	3.600	3.600	38,200	-0.05(-1.37%)
Jun 10, 2003	3.510	3.650	3.510	3.650	21,400	+0.17(+4.89%)
Jun 09, 2003	3.630	3.670	3.450	3.480	43,800	+0.03(+0.87%)
Jun 06, 2003	3.410	3.500	3.410	3.450	34,000	+0.00(+0.00%)
Jun 05, 2003	3.650	3.650	3.390	3.450	75,800	-0.15(-4.17%)
Jun 04, 2003	3.640	3.750	3.500	3.600	95,300	+0.03(+0.84%)
Jun 03, 2003	3.670	3.690	3.500	3.570	55,000	+0.05(+1.42%)
Jun 02, 2003	3.690	3.730	3.480	3.520	71,600	+0.07(+2.03%)
May 30, 2003	3.720	3.730	3.360	3.450	139,200	-0.17(-4.70%)
May 29, 2003	3.170	3.690	3.130	3.620	298,100	+0.49(+15.65%)
May 28, 2003	3.110	3.200	3.010	3.130	129,100	+0.13(+4.33%)
May 27, 2003	2.980	3.390	2.850	3.000	239,200	+0.11(+3.81%)
May 23, 2003	2.860	2.940	2.750	2.890	84,400	-0.02(-0.69%)
May 22, 2003	2.640	2.940	2.630	2.910	90,400	+0.35(+13.67%)
May 21, 2003	2.570	2.620	2.520	2.560	32,900	-0.01(-0.39%)
May 20, 2003	2.550	2.680	2.420	2.570	56,900	-0.11(-4.10%)
May 19, 2003	2.830	2.930	2.520	2.680	85,000	-0.16(-5.63%)
May 16, 2003	2.790	2.900	2.670	2.840	64,200	+0.17(+6.37%)
May 15, 2003	2.960	3.000	2.570	2.670	136,100	-0.12(-4.34%)
May 14, 2003	2.490	2.850	2.450	2.791	164,000	+0.32(+13.00%)
May 13, 2003	2.650	2.650	2.340	2.470	102,000	-0.04(-1.59%)
May 12, 2003	2.470	2.720	2.470	2.510	118,300	+0.02(+0.80%)
May 09, 2003	2.530	2.600	2.250	2.490	159,550	+0.00(+0.00%)
May 08, 2003	2.140	2.500	2.140	2.490	117,600	+0.28(+12.67%)
May 07, 2003	2.250	2.250	2.150	2.210	53,800	+0.03(+1.38%)
May 06, 2003	2.000	2.250	2.000	2.180	133,000	+0.13(+6.34%)
May 05, 2003	2.050	2.080	2.010	2.050	31,600	+0.00(+0.00%)
May 02, 2003	2.050	2.050	1.990	2.050	21,900	+0.03(+1.49%)