Mechanical Technolgy (NQ: MKTY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2004	4.140	4.290	4.020	4.220	104,600	+0.22(+5.50%)
Jul 29, 2004	4.020	4.229	3.820	4.000	221,900	-0.02(-0.50%)
Jul 28, 2004	4.930	4.950	4.020	4.020	292,500	-0.37(-8.43%)
Jul 27, 2004	3.550	4.500	3.550	4.390	500,500	+0.76(+20.94%)
Jul 26, 2004	4.270	4.350	3.550	3.630	196,400	-0.73(-16.74%)
Jul 23, 2004	4.450	4.450	4.200	4.360	120,500	-0.02(-0.46%)
Jul 22, 2004	4.770	4.820	4.050	4.380	227,600	-0.27(-5.81%)
Jul 21, 2004	4.900	5.000	4.550	4.650	136,700	-0.27(-5.49%)
Jul 20, 2004	4.930	5.050	4.880	4.920	82,000	-0.07(-1.40%)
Jul 19, 2004	5.150	5.200	4.850	4.990	93,100	-0.01(-0.20%)
Jul 16, 2004	5.030	5.120	4.990	5.000	94,800	-0.07(-1.38%)
Jul 15, 2004	5.180	5.190	5.070	5.070	30,600	-0.08(-1.55%)
Jul 14, 2004	5.320	5.340	5.120	5.150	45,700	-0.15(-2.83%)
Jul 13, 2004	5.150	5.360	5.120	5.300	85,700	+0.23(+4.54%)
Jul 12, 2004	5.160	5.590	5.000	5.070	139,100	-0.11(-2.12%)
Jul 09, 2004	5.530	5.540	5.150	5.180	130,900	-0.23(-4.25%)
Jul 08, 2004	5.690	5.690	5.410	5.410	39,100	-0.20(-3.57%)
Jul 07, 2004	5.500	5.840	5.410	5.610	74,100	+0.12(+2.19%)
Jul 06, 2004	5.990	5.990	5.450	5.490	158,200	-0.36(-6.15%)
Jul 02, 2004	6.120	6.120	5.800	5.850	64,900	-0.16(-2.66%)
Jul 01, 2004	6.170	6.190	5.940	6.010	95,800	+0.03(+0.50%)
Jun 30, 2004	6.140	6.140	5.940	5.980	92,500	-0.07(-1.16%)
Jun 29, 2004	5.950	6.100	5.900	6.050	192,000	+0.11(+1.85%)
Jun 28, 2004	6.090	6.090	5.890	5.940	105,100	-0.01(-0.17%)
Jun 25, 2004	6.300	6.300	5.890	5.950	198,300	-0.30(-4.80%)
Jun 24, 2004	6.260	6.480	6.220	6.250	315,700	+0.08(+1.30%)
Jun 23, 2004	6.270	6.400	6.100	6.170	437,900	+0.25(+4.22%)
Jun 22, 2004	5.770	6.150	5.710	5.920	401,000	+0.36(+6.47%)
Jun 21, 2004	5.420	5.600	5.250	5.560	89,400	+0.32(+6.11%)
Jun 18, 2004	5.330	5.400	5.210	5.240	55,800	-0.15(-2.78%)
Jun 17, 2004	5.590	5.620	5.350	5.390	38,100	-0.18(-3.23%)
Jun 16, 2004	5.750	5.840	5.570	5.570	29,000	-0.18(-3.13%)
Jun 15, 2004	5.740	5.800	5.540	5.750	46,600	+0.08(+1.41%)
Jun 14, 2004	5.700	5.760	5.550	5.670	38,300	-0.12(-2.07%)
Jun 10, 2004	5.910	5.910	5.570	5.790	29,800	+0.00(+0.00%)
Jun 09, 2004	5.690	5.840	5.510	5.790	55,900	+0.20(+3.58%)
Jun 08, 2004	5.330	5.650	5.330	5.590	50,900	+0.17(+3.14%)
Jun 07, 2004	5.310	5.440	5.310	5.420	18,200	+0.06(+1.12%)
Jun 04, 2004	5.490	5.490	5.200	5.360	45,500	-0.02(-0.37%)
Jun 03, 2004	5.570	5.570	5.330	5.380	49,300	-0.19(-3.43%)
Jun 02, 2004	5.490	5.580	5.350	5.571	108,000	+0.12(+2.22%)
Jun 01, 2004	5.160	5.470	5.050	5.450	95,500	+0.30(+5.83%)
May 28, 2004	5.060	5.180	5.040	5.150	80,500	+0.01(+0.19%)
May 27, 2004	5.160	5.320	5.080	5.140	94,700	-0.15(-2.84%)
May 26, 2004	5.340	5.410	5.160	5.290	57,100	-0.01(-0.19%)
May 25, 2004	5.200	5.340	5.050	5.300	61,600	+0.12(+2.32%)
May 24, 2004	5.100	5.270	5.020	5.180	166,500	+0.11(+2.17%)
May 21, 2004	5.010	5.140	5.000	5.070	41,600	+0.00(+0.00%)
May 20, 2004	5.090	5.460	5.000	5.070	107,200	+0.07(+1.40%)
May 19, 2004	5.030	5.190	4.900	5.000	145,800	+0.07(+1.42%)
May 18, 2004	5.010	5.090	4.890	4.930	84,000	-0.11(-2.18%)
May 17, 2004	5.130	5.180	4.950	5.040	203,100	-0.07(-1.37%)
May 14, 2004	5.260	5.442	5.030	5.110	100,000	-0.15(-2.85%)
May 13, 2004	5.280	5.500	5.250	5.260	49,900	-0.15(-2.77%)
May 12, 2004	5.440	5.690	5.030	5.410	184,100	+0.04(+0.74%)
May 11, 2004	5.400	5.960	5.350	5.370	121,100	-0.23(-4.11%)
May 10, 2004	5.580	5.750	5.260	5.600	79,200	+0.02(+0.36%)
May 07, 2004	5.605	5.802	5.500	5.580	52,100	-0.03(-0.53%)
May 06, 2004	5.730	5.830	5.450	5.610	96,900	-0.12(-2.09%)
May 05, 2004	6.200	6.200	5.500	5.730	128,200	+0.32(+5.91%)
May 04, 2004	5.380	5.460	5.260	5.410	85,300	+0.02(+0.37%)