Mechanical Technolgy (NQ: MKTY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2003	2.010	2.080	2.010	2.010	14,700	-0.02(-0.99%)
Apr 29, 2003	2.000	2.040	2.000	2.030	20,600	-0.01(-0.49%)
Apr 28, 2003	2.000	2.060	2.000	2.040	23,800	+0.00(+0.00%)
Apr 25, 2003	2.080	2.080	2.010	2.040	36,500	+0.00(+0.00%)
Apr 24, 2003	1.990	2.040	1.990	2.040	15,400	+0.04(+2.00%)
Apr 23, 2003	2.000	2.080	2.000	2.000	16,000	-0.01(-0.50%)
Apr 22, 2003	2.000	2.070	2.000	2.010	19,800	-0.06(-2.90%)
Apr 21, 2003	2.060	2.070	2.000	2.070	12,900	+0.05(+2.48%)
Apr 17, 2003	1.970	2.050	1.920	2.020	11,100	+0.09(+4.66%)
Apr 16, 2003	1.980	2.020	1.930	1.930	6,700	-0.07(-3.50%)
Apr 15, 2003	2.060	2.060	1.950	2.000	9,100	-0.05(-2.44%)
Apr 14, 2003	2.070	2.070	1.950	2.050	12,400	-0.01(-0.49%)
Apr 11, 2003	2.080	2.080	1.970	2.060	12,100	+0.09(+4.57%)
Apr 10, 2003	2.140	2.140	1.950	1.970	9,100	+0.00(+0.00%)
Apr 09, 2003	1.960	2.080	1.960	1.970	6,900	-0.05(-2.48%)
Apr 08, 2003	1.910	2.080	1.900	2.020	43,400	+0.08(+4.12%)
Apr 07, 2003	1.920	1.990	1.920	1.940	22,200	+0.00(+0.21%)
Apr 04, 2003	2.000	2.000	1.930	1.936	5,700	-0.05(-2.71%)
Apr 03, 2003	1.960	1.990	1.900	1.990	12,200	+0.06(+3.11%)
Apr 02, 2003	1.920	1.960	1.910	1.930	20,500	+0.02(+1.05%)
Apr 01, 2003	1.930	1.950	1.880	1.910	14,600	-0.00(-0.05%)
Mar 31, 2003	1.860	1.960	1.850	1.911	46,000	-0.05(-2.50%)
Mar 28, 2003	1.970	2.020	1.940	1.960	15,900	-0.04(-2.00%)
Mar 27, 2003	2.020	2.020	1.980	2.000	1,440,000	-0.02(-0.99%)
Mar 26, 2003	2.040	2.040	2.010	2.020	8,100	+0.00(+0.00%)
Mar 25, 2003	2.000	2.050	2.000	2.020	10,800	-0.01(-0.54%)
Mar 24, 2003	2.000	2.060	1.980	2.031	128,400	+0.00(+0.05%)
Mar 21, 2003	2.030	2.030	1.930	2.030	30,200	-0.02(-0.98%)
Mar 20, 2003	2.080	2.080	1.880	2.050	4,950,000	-0.02(-0.97%)
Mar 19, 2003	2.030	2.090	2.020	2.070	25,872	+0.05(+2.48%)
Mar 18, 2003	2.030	2.100	1.990	2.020	3,090,000	+0.02(+1.00%)
Mar 17, 2003	1.990	2.060	1.920	2.000	58,400	+0.03(+1.52%)
Mar 14, 2003	1.940	2.000	1.940	1.970	16,700	+0.00(+0.00%)
Mar 13, 2003	1.990	2.000	1.930	1.970	17,300	-0.03(-1.50%)
Mar 12, 2003	1.950	2.000	1.950	2.000	19,800	+0.05(+2.56%)
Mar 11, 2003	1.950	2.040	1.950	1.950	17,700	+0.03(+1.56%)
Mar 10, 2003	1.990	2.000	1.920	1.920	38,000	-0.12(-5.84%)
Mar 07, 2003	1.950	2.100	1.940	2.039	10,100	+0.04(+1.95%)
Mar 06, 2003	1.980	2.080	1.950	2.000	20,600	+0.05(+2.56%)
Mar 05, 2003	2.150	2.150	1.930	1.950	32,100	-0.15(-7.14%)
Mar 04, 2003	2.130	2.200	2.070	2.100	9,700	-0.05(-2.33%)
Mar 03, 2003	2.200	2.200	2.150	2.150	17,400	-0.03(-1.38%)
Feb 28, 2003	2.200	2.230	2.170	2.180	14,400	+0.02(+0.93%)
Feb 27, 2003	2.180	2.180	2.100	2.160	19,400	-0.02(-0.92%)
Feb 26, 2003	2.270	2.270	2.100	2.180	47,600	+0.03(+1.40%)
Feb 25, 2003	2.090	2.180	2.060	2.150	46,900	+0.11(+5.39%)
Feb 24, 2003	2.000	2.100	1.960	2.040	33,600	+0.07(+3.55%)
Feb 21, 2003	1.990	2.080	1.960	1.970	10,700	+0.01(+0.51%)
Feb 20, 2003	1.990	2.030	1.950	1.960	16,900	-0.06(-2.97%)
Feb 19, 2003	2.030	2.030	1.950	2.020	20,400	-0.02(-0.98%)
Feb 18, 2003	2.020	2.040	1.950	2.040	21,300	+0.05(+2.51%)
Feb 14, 2003	2.040	2.040	1.920	1.990	25,400	-0.01(-0.50%)
Feb 13, 2003	1.980	2.050	1.980	2.000	27,800	-0.02(-0.99%)
Feb 12, 2003	2.050	2.050	1.980	2.020	18,000	-0.04(-1.94%)
Feb 11, 2003	2.060	2.110	2.010	2.060	23,500	+0.08(+4.04%)
Feb 10, 2003	2.050	2.050	1.970	1.980	21,000	-0.08(-3.88%)
Feb 07, 2003	2.100	2.120	1.960	2.060	29,200	-0.06(-2.83%)
Feb 06, 2003	1.900	2.200	1.900	2.120	117,800	+0.18(+9.28%)
Feb 05, 2003	1.900	1.980	1.890	1.940	13,700	-0.05(-2.51%)
Feb 04, 2003	2.030	2.080	1.870	1.990	51,900	-0.01(-0.50%)
Feb 03, 2003	1.990	2.080	1.960	2.000	31,300	-0.02(-0.99%)
Jan 31, 2003	2.140	2.140	2.010	2.020	51,000	-0.07(-3.35%)
Jan 30, 2003	2.220	2.310	2.070	2.090	56,100	-0.13(-5.86%)
Jan 29, 2003	2.500	2.650	2.220	2.220	250,700	-0.15(-6.33%)
Jan 28, 2003	1.980	2.370	1.980	2.370	153,300	+0.44(+22.80%)
Jan 27, 2003	1.930	2.080	1.930	1.930	62,500	-0.07(-3.50%)
Jan 24, 2003	2.080	2.100	1.970	2.000	20,400	-0.08(-3.80%)
Jan 23, 2003	1.960	2.100	1.930	2.079	51,100	+0.08(+3.95%)
Jan 22, 2003	2.000	2.030	1.930	2.000	43,800	+0.06(+3.09%)
Jan 21, 2003	2.070	2.080	1.940	1.940	35,700	-0.05(-2.51%)
Jan 17, 2003	1.910	2.110	1.830	1.990	124,300	+0.08(+4.24%)
Jan 16, 2003	1.840	1.940	1.820	1.909	56,800	+0.06(+3.19%)
Jan 15, 2003	1.840	1.850	1.770	1.850	48,300	-0.01(-0.54%)
Jan 14, 2003	1.900	1.910	1.780	1.860	47,200	-0.07(-3.63%)
Jan 13, 2003	2.010	2.070	1.920	1.930	66,700	-0.11(-5.39%)
Jan 10, 2003	2.070	2.070	2.000	2.040	61,800	+0.04(+2.00%)
Jan 09, 2003	2.050	2.100	2.000	2.000	50,600	-0.04(-1.96%)
Jan 08, 2003	2.280	2.290	2.000	2.040	73,400	-0.04(-1.92%)
Jan 07, 2003	2.050	2.280	2.000	2.080	217,600	+0.19(+10.05%)
Jan 06, 2003	1.840	2.010	1.760	1.890	134,600	+0.05(+2.72%)
Jan 03, 2003	1.600	1.860	1.500	1.840	230,200	+0.24(+15.00%)
Jan 02, 2003	1.660	1.690	1.420	1.600	293,700	-0.07(-4.19%)
Dec 31, 2002	1.700	1.700	1.570	1.670	146,300	-0.08(-4.57%)
Dec 30, 2002	1.800	1.890	1.600	1.750	181,100	-0.05(-2.78%)
Dec 27, 2002	1.810	1.950	1.800	1.800	90,500	-0.17(-8.63%)
Dec 26, 2002	2.100	2.130	1.970	1.970	104,300	-0.10(-4.97%)
Dec 24, 2002	2.130	2.230	2.070	2.073	43,000	-0.12(-5.34%)
Dec 23, 2002	2.300	2.330	2.190	2.190	42,700	-0.08(-3.52%)
Dec 20, 2002	2.300	2.350	2.210	2.270	50,700	-0.04(-1.73%)
Dec 19, 2002	2.380	2.400	2.300	2.310	59,800	-0.08(-3.35%)
Dec 18, 2002	2.380	2.390	2.250	2.390	24,400	+0.01(+0.42%)
Dec 17, 2002	2.350	2.380	2.350	2.380	49,200	+0.03(+1.28%)
Dec 16, 2002	2.390	2.430	2.350	2.350	45,400	-0.04(-1.67%)
Dec 13, 2002	2.300	2.390	2.300	2.390	30,700	+0.04(+1.70%)
Dec 12, 2002	2.280	2.390	2.280	2.350	35,800	+0.00(+0.00%)
Dec 11, 2002	2.350	2.400	2.300	2.350	86,400	+0.02(+0.86%)
Dec 10, 2002	2.200	2.400	2.190	2.330	92,200	+0.13(+5.96%)
Dec 09, 2002	2.100	2.290	2.000	2.199	112,300	-0.07(-3.09%)
Dec 06, 2002	2.200	2.440	2.100	2.269	69,600	+0.12(+5.53%)
Dec 05, 2002	2.260	2.350	2.140	2.150	143,200	-0.05(-2.27%)
Dec 04, 2002	2.240	2.280	2.120	2.200	99,800	-0.08(-3.51%)
Dec 03, 2002	2.510	2.630	2.230	2.280	220,700	-0.24(-9.52%)
Dec 02, 2002	2.900	2.990	2.520	2.520	276,900	-0.32(-11.27%)
Nov 29, 2002	2.990	2.990	2.800	2.840	79,400	-0.04(-1.30%)
Nov 27, 2002	2.550	2.930	2.540	2.877	397,100	+0.38(+15.10%)
Nov 26, 2002	2.260	2.540	2.150	2.500	254,200	+0.32(+14.68%)
Nov 25, 2002	2.190	2.200	2.000	2.180	169,200	+0.19(+9.55%)
Nov 22, 2002	2.080	2.100	1.900	1.990	191,700	-0.11(-5.24%)
Nov 21, 2002	1.710	2.240	1.690	2.100	511,400	+0.45(+27.27%)
Nov 20, 2002	1.360	1.680	1.350	1.650	221,200	+0.31(+23.13%)
Nov 19, 2002	1.440	1.450	1.340	1.340	78,300	-0.07(-4.96%)
Nov 18, 2002	1.410	1.450	1.390	1.410	51,600	+0.01(+0.71%)
Nov 15, 2002	1.370	1.430	1.370	1.400	21,800	+0.03(+1.97%)
Nov 14, 2002	1.400	1.410	1.360	1.373	43,300	+0.01(+0.96%)
Nov 13, 2002	1.330	1.470	1.330	1.360	38,100	-0.07(-4.90%)
Nov 12, 2002	1.350	1.430	1.300	1.430	97,100	+0.07(+5.15%)
Nov 11, 2002	1.320	1.380	1.280	1.360	38,000	+0.06(+4.62%)
Nov 08, 2002	1.290	1.300	1.280	1.300	23,400	+0.02(+1.56%)
Nov 07, 2002	1.400	1.400	1.280	1.280	17,800	-0.09(-6.57%)
Nov 06, 2002	1.320	1.370	1.280	1.370	73,300	+0.01(+0.74%)
Nov 05, 2002	1.400	1.410	1.320	1.360	38,600	-0.05(-3.48%)
Nov 04, 2002	1.320	1.440	1.310	1.409	69,000	+0.09(+6.74%)
Nov 01, 2002	1.400	1.430	1.310	1.320	41,700	-0.03(-2.22%)
Oct 31, 2002	1.410	1.500	1.320	1.350	76,600	-0.05(-3.57%)
Oct 30, 2002	1.350	1.490	1.340	1.400	108,840	+0.06(+4.48%)
Oct 29, 2002	1.240	1.340	1.200	1.340	49,500	+0.11(+9.03%)
Oct 28, 2002	1.201	1.250	1.140	1.229	36,000	+0.03(+2.85%)
Oct 25, 2002	1.180	1.220	1.140	1.195	59,500	+0.06(+4.82%)
Oct 24, 2002	1.070	1.180	1.070	1.140	2,460,000	+0.04(+3.64%)
Oct 23, 2002	1.080	1.100	1.010	1.100	47,400	+0.02(+1.85%)
Oct 22, 2002	1.000	1.110	1.000	1.080	40,420	+0.08(+8.00%)
Oct 21, 2002	1.080	1.080	0.9900	1.000	17,775	-0.06(-5.66%)
Oct 18, 2002	1.020	1.110	0.9700	1.060	89,250	+0.08(+8.16%)
Oct 17, 2002	0.9800	1.060	0.9800	0.9800	229,700	+0.03(+3.16%)
Oct 16, 2002	0.9300	0.9900	0.8800	0.9500	36,350	+0.00(+0.00%)
Oct 15, 2002	0.9200	0.9900	0.9200	0.9500	63,700	+0.03(+3.26%)
Oct 14, 2002	0.8700	1.030	0.8500	0.9200	40,100	+0.02(+2.22%)
Oct 11, 2002	0.9100	0.9790	0.8100	0.9000	56,086	+0.00(+0.00%)
Oct 10, 2002	0.9100	0.9700	0.8500	0.9000	83,400	-0.03(-3.23%)
Oct 09, 2002	0.9700	0.9700	0.8700	0.9300	43,140	+0.02(+2.20%)
Oct 08, 2002	1.110	1.110	0.9000	0.9100	47,850	-0.14(-13.33%)
Oct 07, 2002	1.100	1.129	0.9700	1.050	88,200	-0.02(-1.87%)
Oct 04, 2002	1.230	1.290	1.070	1.070	117,100	-0.16(-13.01%)
Oct 03, 2002	1.250	1.270	1.200	1.230	29,300	-0.02(-1.60%)
Oct 02, 2002	1.280	1.340	1.230	1.250	31,550	-0.06(-4.58%)
Oct 01, 2002	1.350	1.350	1.240	1.310	31,000	+0.03(+2.34%)
Sep 30, 2002	1.300	1.349	1.260	1.280	41,100	+0.03(+2.40%)
Sep 27, 2002	1.350	1.399	1.250	1.250	27,700	-0.08(-6.02%)
Sep 26, 2002	1.340	1.380	1.270	1.330	47,095	+0.06(+4.72%)
Sep 25, 2002	1.310	1.330	1.210	1.270	40,100	+0.05(+4.10%)
Sep 24, 2002	1.120	1.230	1.120	1.220	46,600	+0.07(+6.09%)
Sep 23, 2002	1.250	1.260	1.150	1.150	35,300	+0.03(+2.68%)
Sep 20, 2002	1.150	1.210	1.100	1.120	13,800	-0.04(-3.45%)
Sep 19, 2002	1.200	1.240	1.150	1.160	25,575	-0.07(-5.69%)
Sep 18, 2002	1.230	1.249	1.200	1.230	13,500	-0.02(-1.60%)
Sep 17, 2002	1.290	1.330	1.250	1.250	24,300	-0.04(-3.10%)
Sep 16, 2002	1.310	1.350	1.270	1.290	24,100	-0.02(-1.53%)
Sep 13, 2002	1.320	1.400	1.310	1.310	6,450	-0.01(-0.76%)
Sep 12, 2002	1.311	1.400	1.311	1.320	14,800	-0.04(-2.94%)
Sep 11, 2002	1.430	1.439	1.320	1.360	36,900	-0.02(-1.45%)
Sep 10, 2002	1.440	1.440	1.370	1.380	11,100	+0.03(+2.22%)
Sep 09, 2002	1.430	1.430	1.350	1.350	7,400	+0.04(+2.96%)
Sep 06, 2002	1.580	1.590	1.300	1.311	47,400	-0.11(-7.66%)
Sep 05, 2002	1.290	1.420	1.290	1.420	7,700	+0.11(+8.40%)
Sep 04, 2002	1.320	1.429	1.290	1.310	79,800	-0.07(-5.07%)
Sep 03, 2002	1.530	1.570	1.350	1.380	6,120,000	-0.16(-10.39%)
Aug 30, 2002	1.520	1.600	1.520	1.540	21,300	+0.03(+1.99%)
Aug 29, 2002	1.500	1.530	1.430	1.510	28,400	+0.02(+1.34%)
Aug 28, 2002	1.510	1.510	1.430	1.490	51,000	-0.01(-0.67%)
Aug 27, 2002	1.560	1.560	1.470	1.500	51,300	-0.01(-0.66%)
Aug 26, 2002	1.500	1.520	1.400	1.510	56,400	+0.01(+0.66%)
Aug 23, 2002	1.470	1.520	1.420	1.500	46,260	+0.01(+0.68%)
Aug 22, 2002	1.440	1.540	1.420	1.490	64,700	+0.05(+3.47%)
Aug 21, 2002	1.450	1.500	1.410	1.440	19,950	-0.06(-3.68%)
Aug 20, 2002	1.510	1.510	1.420	1.495	33,400	+0.05(+3.10%)
Aug 16, 2002	1.520	1.520	1.410	1.450	63,350	-0.04(-2.68%)
Aug 15, 2002	1.480	1.540	1.400	1.490	77,500	+0.04(+2.76%)
Aug 14, 2002	1.690	1.690	1.410	1.450	217,715	-0.08(-5.23%)
Aug 13, 2002	1.490	1.670	1.450	1.530	307,200	+0.12(+8.51%)
Aug 12, 2002	1.320	1.480	1.210	1.410	273,019	+0.37(+35.58%)
Aug 07, 2002	1.100	1.160	1.020	1.040	164,500	-0.04(-3.70%)
Aug 06, 2002	1.020	1.100	1.000	1.080	85,500	+0.09(+9.20%)
Aug 05, 2002	1.030	1.050	0.9600	0.9890	125,600	-0.00(-0.10%)
Aug 02, 2002	1.000	1.090	0.9700	0.9900	160,300	+0.08(+8.79%)
Aug 01, 2002	0.8700	0.9900	0.8700	0.9100	124,200	+0.06(+7.06%)
Jul 31, 2002	0.9000	0.9000	0.7903	0.8500	28,480	+0.03(+3.66%)
Jul 30, 2002	0.8500	0.8500	0.7800	0.8200	98,000	+0.02(+2.50%)
Jul 29, 2002	0.8300	0.8500	0.8000	0.8000	109,785	-0.01(-1.26%)
Jul 26, 2002	0.8100	0.8700	0.7700	0.8102	36,815	+0.04(+5.22%)
Jul 25, 2002	0.8700	0.8700	0.7700	0.7700	50,200	+0.03(+4.05%)
Jul 24, 2002	0.8650	0.9200	0.7000	0.7400	94,800	-0.01(-1.41%)
Jul 23, 2002	0.9000	0.9500	0.7100	0.7506	195,598	-0.15(-16.60%)
Jul 22, 2002	0.9700	0.9800	0.9000	0.9000	38,903	-0.07(-7.22%)
Jul 19, 2002	1.000	1.010	0.9400	0.9700	60,100	-0.02(-2.04%)
Jul 17, 2002	0.9650	1.030	0.9300	0.9902	88,900	-0.05(-4.79%)
Jul 12, 2002	1.020	1.050	0.9900	1.040	88,300	+0.04(+4.00%)
Jul 11, 2002	1.025	1.070	0.9800	1.000	116,300	-0.04(-3.83%)
Jul 10, 2002	1.050	1.100	1.030	1.040	39,000	+0.01(+0.95%)
Jul 09, 2002	1.050	1.050	1.030	1.030	41,900	-0.02(-1.90%)
Jul 08, 2002	1.110	1.110	1.050	1.050	54,700	-0.06(-5.39%)
Jul 05, 2002	1.090	1.190	1.080	1.110	48,100	+0.09(+8.80%)
Jul 04, 2002	1.040	1.090	0.9800	1.020	74,700	+0.00(+0.00%)
Jul 03, 2002	1.040	1.090	0.9800	1.020	74,700	-0.02(-1.92%)
Jul 02, 2002	1.130	1.130	0.9900	1.040	53,000	-0.02(-1.89%)
Jul 01, 2002	1.100	1.150	1.000	1.060	178,700	-0.02(-1.85%)
Jun 28, 2002	1.015	1.420	1.000	1.080	816,900	+0.06(+5.88%)
Jun 27, 2002	1.010	1.110	0.9700	1.020	154,900	+0.02(+2.00%)
Jun 26, 2002	1.050	1.070	0.9200	1.000	167,900	-0.06(-5.66%)
Jun 25, 2002	1.060	1.160	1.060	1.060	54,600	-0.08(-6.96%)
Jun 21, 2002	1.160	1.170	1.070	1.139	212,700	+0.08(+7.48%)
Jun 20, 2002	1.095	1.220	1.040	1.060	175,800	-0.05(-4.50%)
Jun 19, 2002	1.160	1.170	1.100	1.110	54,700	-0.05(-4.30%)
Jun 18, 2002	1.250	1.260	1.110	1.160	116,500	-0.02(-1.70%)
Jun 17, 2002	1.290	1.320	1.110	1.180	141,100	+0.05(+4.42%)
Jun 14, 2002	1.205	1.250	1.100	1.130	81,200	-0.04(-3.42%)
Jun 12, 2002	1.190	1.220	1.010	1.170	252,500	-0.02(-1.68%)
Jun 11, 2002	1.390	1.390	1.150	1.190	156,900	-0.01(-0.83%)
Jun 10, 2002	1.350	1.400	1.200	1.200	64,300	-0.15(-11.11%)
Jun 07, 2002	1.380	1.380	1.190	1.350	197,500	+0.10(+8.00%)
Jun 06, 2002	1.400	1.410	1.250	1.250	57,300	-0.06(-4.58%)
Jun 05, 2002	1.310	1.400	1.290	1.310	55,600	-0.15(-10.27%)
May 31, 2002	1.660	1.710	1.450	1.460	317,400	-0.50(-25.51%)
May 28, 2002	1.990	2.100	1.960	1.960	168,000	+0.01(+0.51%)
May 27, 2002	1.940	1.980	1.911	1.950	149,600	+0.00(+0.00%)
May 24, 2002	1.940	1.980	1.911	1.950	149,600	-0.01(-0.51%)
May 23, 2002	2.000	2.090	1.920	1.960	61,700	+0.00(+0.00%)
May 22, 2002	1.930	2.020	1.930	1.960	125,700	+0.01(+0.51%)
May 21, 2002	2.230	2.250	1.910	1.950	125,600	-0.18(-8.45%)
May 20, 2002	2.270	2.280	2.130	2.130	120,700	-0.08(-3.58%)
May 17, 2002	2.215	2.300	2.170	2.209	82,000	+0.02(+0.87%)
May 16, 2002	2.300	2.390	2.180	2.190	82,200	-0.08(-3.57%)
May 15, 2002	2.450	2.470	2.271	2.271	86,000	-0.10(-4.22%)
May 14, 2002	2.380	2.579	2.371	2.371	96,000	+0.07(+3.09%)
May 13, 2002	2.250	2.370	2.190	2.300	82,000	+0.09(+4.07%)
May 10, 2002	2.445	2.490	2.210	2.210	77,300	-0.15(-6.40%)
May 09, 2002	2.570	2.580	2.361	2.361	50,600	-0.22(-8.49%)
May 08, 2002	2.500	2.580	2.450	2.580	60,600	+0.09(+3.61%)
May 07, 2002	2.550	2.615	2.370	2.490	76,000	-0.07(-2.73%)
May 06, 2002	2.730	2.750	2.530	2.560	71,600	-0.19(-6.91%)
May 03, 2002	2.700	2.790	2.670	2.750	67,300	+0.05(+1.85%)
May 02, 2002	2.745	2.800	2.660	2.700	47,200	-0.06(-2.14%)