Mechanical Technolgy (NQ: MKTY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2006	3.810	3.850	3.520	3.690	194,595	-0.12(-3.15%)
Feb 27, 2006	3.670	3.840	3.670	3.810	299,409	+0.15(+4.10%)
Feb 24, 2006	3.590	3.700	3.530	3.660	153,892	+0.05(+1.39%)
Feb 23, 2006	3.630	3.710	3.560	3.610	133,604	-0.02(-0.55%)
Feb 22, 2006	3.630	3.710	3.560	3.630	250,181	+0.02(+0.55%)
Feb 21, 2006	3.550	3.670	3.490	3.610	198,128	+0.13(+3.74%)
Feb 17, 2006	3.410	3.500	3.400	3.480	144,858	+0.03(+0.87%)
Feb 16, 2006	3.440	3.500	3.310	3.450	124,000	+0.06(+1.77%)
Feb 15, 2006	3.390	3.500	3.350	3.390	76,031	-0.04(-1.17%)
Feb 14, 2006	3.500	3.590	3.300	3.430	154,556	-0.05(-1.44%)
Feb 13, 2006	3.280	3.620	3.250	3.480	248,512	+0.23(+7.01%)
Feb 10, 2006	3.260	3.300	3.160	3.252	116,541	-0.01(-0.25%)
Feb 09, 2006	3.240	3.290	3.170	3.260	103,100	+0.07(+2.19%)
Feb 08, 2006	3.160	3.290	3.050	3.190	123,787	+0.01(+0.31%)
Feb 07, 2006	3.140	3.200	3.030	3.180	104,373	-0.01(-0.31%)
Feb 06, 2006	3.200	3.200	3.020	3.190	113,378	-0.02(-0.62%)
Feb 03, 2006	3.230	3.290	2.970	3.210	194,819	-0.03(-0.93%)
Feb 02, 2006	3.200	3.300	3.130	3.240	116,134	+0.00(+0.00%)
Feb 01, 2006	3.290	3.310	3.180	3.240	238,743	-0.03(-0.92%)
Jan 31, 2006	3.320	3.361	3.080	3.270	273,561	-0.05(-1.51%)
Jan 30, 2006	3.080	3.500	3.030	3.320	476,586	+0.27(+8.85%)
Jan 27, 2006	3.050	3.140	3.000	3.050	96,590	+0.01(+0.33%)
Jan 26, 2006	2.970	3.120	2.960	3.040	148,517	+0.04(+1.33%)
Jan 25, 2006	2.870	3.020	2.860	3.000	151,998	+0.15(+5.26%)
Jan 24, 2006	2.860	2.900	2.830	2.850	238,433	+0.00(+0.00%)
Jan 23, 2006	2.920	3.000	2.830	2.850	359,039	-0.11(-3.72%)
Jan 20, 2006	3.070	3.070	2.800	2.960	304,490	-0.08(-2.63%)
Jan 19, 2006	2.970	3.060	2.960	3.040	858,213	+0.10(+3.40%)
Jan 18, 2006	2.860	2.950	2.820	2.940	739,568	+0.09(+3.16%)
Jan 17, 2006	2.850	2.880	2.790	2.850	108,187	-0.01(-0.35%)
Jan 13, 2006	2.890	2.900	2.790	2.860	125,582	+0.01(+0.35%)
Jan 12, 2006	2.900	2.930	2.840	2.850	509,400	-0.04(-1.38%)
Jan 11, 2006	2.840	2.890	2.830	2.890	138,525	+0.03(+1.05%)
Jan 10, 2006	2.890	2.890	2.860	2.860	46,598	-0.02(-0.69%)
Jan 09, 2006	2.860	2.940	2.810	2.880	254,580	+0.07(+2.49%)
Jan 06, 2006	2.800	2.850	2.750	2.810	100,086	+0.06(+2.18%)
Jan 05, 2006	2.790	2.790	2.710	2.750	90,490	-0.02(-0.72%)
Jan 04, 2006	2.770	2.820	2.700	2.770	130,390	+0.00(+0.00%)
Jan 03, 2006	2.790	2.820	2.700	2.770	41,950	-0.03(-1.07%)
Dec 30, 2005	3.010	3.010	2.700	2.800	192,261	-0.19(-6.35%)
Dec 29, 2005	2.910	3.010	2.860	2.990	1,123,099	+0.08(+2.75%)
Dec 28, 2005	2.820	2.950	2.700	2.910	198,500	+0.05(+1.75%)
Dec 27, 2005	2.740	2.890	2.650	2.860	162,000	+0.12(+4.38%)
Dec 23, 2005	2.750	2.770	2.692	2.740	47,780	-0.02(-0.72%)
Dec 22, 2005	2.760	2.810	2.730	2.760	126,192	+0.00(+0.00%)
Dec 21, 2005	2.750	2.850	2.680	2.760	136,807	+0.01(+0.36%)
Dec 20, 2005	2.800	2.820	2.700	2.750	57,358	-0.06(-2.14%)
Dec 19, 2005	2.840	2.857	2.770	2.810	62,886	-0.02(-0.71%)
Dec 16, 2005	2.900	2.900	2.790	2.830	43,185	+0.01(+0.35%)
Dec 15, 2005	2.760	2.870	2.750	2.820	99,190	+0.05(+1.81%)
Dec 14, 2005	2.820	2.820	2.760	2.770	54,454	-0.07(-2.46%)
Dec 13, 2005	2.860	2.880	2.790	2.840	86,860	-0.04(-1.39%)
Dec 12, 2005	2.810	2.920	2.750	2.880	126,320	+0.05(+1.77%)
Dec 09, 2005	2.840	2.890	2.830	2.830	105,565	-0.02(-0.70%)
Dec 08, 2005	2.860	2.900	2.820	2.850	40,426	+0.00(+0.00%)
Dec 07, 2005	3.000	3.000	2.820	2.850	55,135	-0.01(-0.35%)
Dec 06, 2005	2.860	2.980	2.850	2.860	126,980	-0.14(-4.67%)
Dec 05, 2005	2.970	3.000	2.850	3.000	65,645	+0.03(+1.01%)
Dec 02, 2005	2.880	3.000	2.850	2.970	83,018	+0.06(+2.06%)
Dec 01, 2005	2.900	2.940	2.760	2.910	102,443	+0.05(+1.75%)
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%)
Sep 01, 2005	3.400	3.440	3.200	3.280	249,367	-0.13(-3.81%)
Aug 31, 2005	3.490	3.590	3.340	3.410	418,669	-0.04(-1.16%)
Aug 30, 2005	3.110	3.600	2.880	3.450	820,550	+0.40(+13.11%)
Aug 29, 2005	3.050	3.200	2.990	3.050	102,434	-0.02(-0.65%)
Aug 26, 2005	3.050	3.120	2.970	3.070	95,465	+0.08(+2.68%)
Aug 25, 2005	3.120	3.180	2.950	2.990	146,654	-0.10(-3.24%)
Aug 24, 2005	2.840	3.280	2.790	3.090	506,737	+0.27(+9.57%)
Aug 23, 2005	2.470	3.060	2.470	2.820	409,189	+0.37(+15.10%)
Aug 22, 2005	2.350	2.500	2.320	2.450	112,659	+0.07(+2.94%)
Aug 19, 2005	2.430	2.460	2.330	2.380	143,587	-0.11(-4.42%)
Aug 18, 2005	2.390	2.490	2.250	2.490	154,123	+0.09(+3.75%)
Aug 17, 2005	2.520	2.520	2.390	2.400	156,274	-0.12(-4.76%)
Aug 16, 2005	2.600	2.680	2.440	2.520	143,532	-0.08(-3.08%)
Aug 15, 2005	2.740	2.740	2.600	2.600	99,147	-0.11(-4.06%)
Aug 12, 2005	2.720	2.770	2.640	2.710	47,373	-0.01(-0.37%)
Aug 11, 2005	2.640	2.740	2.620	2.720	89,409	+0.08(+3.03%)
Aug 10, 2005	2.750	2.810	2.640	2.640	149,970	-0.11(-4.00%)
Aug 09, 2005	2.790	2.910	2.750	2.750	114,944	-0.06(-2.14%)
Aug 08, 2005	2.880	2.980	2.810	2.810	105,790	-0.09(-3.10%)
Aug 05, 2005	3.100	3.100	2.870	2.900	119,673	-0.10(-3.33%)
Aug 04, 2005	2.960	3.079	2.940	3.000	155,268	+0.05(+1.69%)
Aug 03, 2005	2.950	3.020	2.900	2.950	110,806	+0.00(+0.00%)
Aug 02, 2005	3.110	3.110	2.950	2.950	130,032	-0.13(-4.22%)
Aug 01, 2005	3.100	3.140	3.040	3.080	151,685	+0.07(+2.33%)
Jul 29, 2005	3.040	3.110	2.970	3.010	176,417	+0.04(+1.35%)
Jul 28, 2005	3.100	3.130	2.950	2.970	209,814	-0.08(-2.62%)
Jul 27, 2005	2.980	3.060	2.970	3.050	221,618	+0.10(+3.39%)
Jul 26, 2005	2.940	3.000	2.890	2.950	429,266	+0.07(+2.43%)
Jul 25, 2005	2.600	3.140	2.600	2.880	574,878	+0.27(+10.34%)
Jul 22, 2005	2.630	2.640	2.550	2.610	53,868	-0.02(-0.76%)
Jul 21, 2005	2.630	2.690	2.620	2.630	74,360	-0.01(-0.38%)
Jul 20, 2005	2.650	2.700	2.590	2.640	193,634	-0.03(-1.12%)
Jul 19, 2005	2.710	2.710	2.640	2.670	105,399	-0.05(-1.84%)
Jul 18, 2005	2.770	2.800	2.680	2.720	232,734	+0.00(+0.00%)
Jul 15, 2005	2.750	2.960	2.720	2.720	253,071	+0.02(+0.74%)
Jul 14, 2005	2.660	2.810	2.590	2.700	365,328	+0.11(+4.25%)
Jul 13, 2005	2.800	2.920	2.580	2.590	431,506	-0.19(-6.83%)
Jul 12, 2005	3.030	3.090	2.780	2.780	287,421	-0.22(-7.33%)
Jul 11, 2005	3.170	3.200	2.910	3.000	393,846	-0.23(-7.12%)
Jul 08, 2005	3.230	3.300	3.200	3.230	64,949	-0.06(-1.82%)
Jul 07, 2005	3.260	3.470	3.260	3.290	98,202	-0.09(-2.66%)
Jul 06, 2005	3.410	3.550	3.360	3.380	84,626	+0.04(+1.20%)
Jul 05, 2005	3.270	3.360	3.230	3.340	78,100	-0.05(-1.47%)
Jul 01, 2005	3.490	3.550	3.350	3.390	66,500	-0.17(-4.78%)
Jun 30, 2005	3.670	3.670	3.470	3.560	64,854	-0.18(-4.81%)
Jun 29, 2005	3.420	3.740	3.321	3.740	150,086	+0.32(+9.36%)
Jun 28, 2005	3.240	3.500	3.090	3.420	255,035	+0.17(+5.23%)
Jun 27, 2005	3.580	3.740	3.120	3.250	185,179	-0.36(-10.07%)
Jun 24, 2005	3.890	3.890	3.560	3.614	153,684	-0.36(-8.97%)
Jun 23, 2005	3.990	3.990	3.890	3.970	104,821	+0.06(+1.53%)
Jun 22, 2005	3.950	4.070	3.910	3.910	29,329	-0.07(-1.76%)
Jun 21, 2005	3.820	4.200	3.810	3.980	203,993	+0.08(+2.05%)
Jun 20, 2005	3.900	3.950	3.880	3.900	41,411	-0.06(-1.52%)
Jun 17, 2005	3.620	3.960	3.620	3.960	85,562	+0.26(+7.03%)
Jun 16, 2005	3.720	3.740	3.560	3.700	55,919	+0.07(+1.93%)
Jun 15, 2005	3.440	3.890	3.400	3.630	509,910	+0.26(+7.72%)
Jun 14, 2005	3.250	3.420	3.230	3.370	278,063	+0.07(+2.12%)
Jun 13, 2005	3.300	3.350	3.280	3.300	47,483	+0.03(+0.92%)
Jun 10, 2005	3.340	3.450	3.270	3.270	90,354	-0.05(-1.51%)
Jun 09, 2005	3.310	3.400	3.310	3.320	35,635	+0.01(+0.30%)
Jun 08, 2005	3.400	3.470	3.300	3.310	48,852	-0.11(-3.22%)
Jun 07, 2005	3.580	3.610	3.420	3.420	101,247	-0.15(-4.20%)
Jun 06, 2005	3.650	3.710	3.550	3.570	125,375	-0.04(-1.11%)
Jun 03, 2005	3.650	3.650	3.560	3.610	105,556	+0.04(+1.12%)
Jun 02, 2005	3.550	3.750	3.530	3.570	78,394	+0.01(+0.28%)
Jun 01, 2005	3.530	3.750	3.530	3.560	124,014	-0.01(-0.28%)
May 31, 2005	3.850	3.850	3.540	3.570	104,601	-0.18(-4.80%)
May 27, 2005	3.870	3.870	3.750	3.750	56,046	-0.15(-3.85%)
May 26, 2005	3.970	4.050	3.810	3.900	80,499	-0.14(-3.45%)
May 25, 2005	4.220	4.220	4.000	4.039	125,704	-0.00(-0.01%)
May 24, 2005	3.800	4.230	3.750	4.040	85,900	+0.23(+6.04%)
May 23, 2005	3.660	3.850	3.660	3.810	61,368	+0.06(+1.60%)
May 20, 2005	3.670	3.790	3.660	3.750	44,085	+0.08(+2.18%)
May 19, 2005	3.640	3.800	3.640	3.670	42,848	+0.02(+0.55%)
May 18, 2005	3.560	3.720	3.550	3.650	64,200	+0.09(+2.53%)
May 17, 2005	3.720	3.720	3.550	3.560	51,372	-0.17(-4.56%)
May 16, 2005	3.710	3.780	3.640	3.730	65,530	-0.05(-1.32%)
May 13, 2005	3.750	3.800	3.680	3.780	117,578	+0.01(+0.27%)
May 12, 2005	3.810	3.950	3.750	3.770	131,947	-0.15(-3.83%)
May 11, 2005	3.810	3.960	3.810	3.920	88,406	+0.07(+1.82%)
May 10, 2005	4.260	4.260	3.820	3.850	256,042	-0.55(-12.50%)
May 09, 2005	4.410	4.440	4.180	4.400	57,576	+0.12(+2.83%)
May 06, 2005	4.180	4.420	4.170	4.279	66,405	+0.08(+1.88%)
May 05, 2005	4.310	4.430	4.140	4.200	61,643	-0.11(-2.55%)
May 04, 2005	4.440	4.450	4.150	4.310	42,976	-0.08(-1.82%)
May 03, 2005	4.250	4.450	4.250	4.390	64,799	+0.19(+4.52%)
May 02, 2005	4.350	4.350	4.170	4.200	44,591	-0.15(-3.45%)
Apr 29, 2005	4.350	4.364	4.150	4.350	43,271	+0.10(+2.35%)
Apr 28, 2005	4.440	4.450	4.250	4.250	45,024	-0.10(-2.30%)
Apr 27, 2005	4.290	4.450	4.250	4.350	154,229	+0.11(+2.59%)
Apr 26, 2005	4.450	4.500	4.150	4.240	325,965	+0.33(+8.44%)
Apr 25, 2005	3.950	3.970	3.870	3.910	93,221	+0.06(+1.56%)
Apr 22, 2005	3.900	3.950	3.810	3.850	37,190	-0.05(-1.28%)
Apr 21, 2005	3.990	4.000	3.850	3.900	48,517	+0.01(+0.28%)
Apr 20, 2005	3.910	4.000	3.850	3.889	65,482	-0.03(-0.79%)
Apr 19, 2005	3.900	3.970	3.800	3.920	131,620	+0.05(+1.29%)
Apr 18, 2005	3.850	3.950	3.850	3.870	112,812	+0.05(+1.31%)
Apr 15, 2005	3.940	4.060	3.820	3.820	51,181	-0.11(-2.80%)
Apr 14, 2005	4.000	4.000	3.870	3.930	43,553	-0.08(-2.00%)
Apr 13, 2005	3.900	4.090	3.900	4.010	50,139	+0.04(+1.01%)
Apr 12, 2005	3.890	4.090	3.850	3.970	104,391	-0.01(-0.25%)
Apr 11, 2005	3.920	4.000	3.910	3.980	57,156	-0.07(-1.73%)
Apr 08, 2005	4.150	4.220	3.880	4.050	132,050	-0.17(-4.03%)
Apr 07, 2005	4.320	4.370	4.100	4.220	46,313	-0.08(-1.86%)
Apr 06, 2005	4.300	4.540	4.270	4.300	46,869	-0.01(-0.23%)
Apr 05, 2005	4.400	4.450	4.300	4.310	51,629	-0.10(-2.27%)
Apr 04, 2005	4.510	4.559	4.400	4.410	52,149	-0.08(-1.78%)
Apr 01, 2005	4.450	4.580	4.420	4.490	30,200	+0.07(+1.58%)
Mar 31, 2005	4.320	4.579	4.310	4.420	29,557	+0.06(+1.38%)
Mar 30, 2005	4.310	4.490	4.270	4.360	190,962	-0.07(-1.58%)
Mar 29, 2005	4.710	4.710	4.310	4.430	43,229	-0.13(-2.85%)
Mar 28, 2005	4.770	4.770	4.490	4.560	63,084	-0.24(-5.00%)
Mar 24, 2005	4.710	4.950	4.690	4.800	99,884	+0.02(+0.42%)
Mar 23, 2005	4.990	4.990	4.620	4.780	63,160	-0.13(-2.65%)
Mar 22, 2005	4.780	5.070	4.780	4.910	66,648	+0.09(+1.87%)
Mar 21, 2005	4.370	4.950	4.370	4.820	125,873	+0.39(+8.80%)
Mar 18, 2005	4.650	4.750	4.340	4.430	97,410	-0.27(-5.74%)
Mar 17, 2005	4.550	4.770	4.540	4.700	30,203	+0.08(+1.73%)
Mar 16, 2005	4.730	4.730	4.500	4.620	45,659	+0.01(+0.22%)
Mar 15, 2005	4.660	5.020	4.600	4.610	85,310	+0.00(+0.00%)
Mar 14, 2005	4.450	4.610	4.450	4.610	48,444	+0.15(+3.36%)
Mar 11, 2005	4.620	4.750	4.450	4.460	61,495	-0.26(-5.51%)
Mar 10, 2005	4.850	4.850	4.620	4.720	64,918	-0.16(-3.28%)
Mar 09, 2005	4.930	4.930	4.710	4.880	31,162	+0.13(+2.74%)
Mar 08, 2005	4.860	5.000	4.700	4.750	49,728	-0.08(-1.66%)
Mar 07, 2005	4.900	5.030	4.820	4.830	122,074	-0.10(-2.03%)
Mar 04, 2005	5.120	5.150	4.840	4.930	97,073	-0.29(-5.56%)
Mar 03, 2005	5.400	5.400	5.000	5.220	94,166	-0.15(-2.79%)
Mar 02, 2005	4.890	5.380	4.890	5.370	127,800	+0.27(+5.29%)