Mechanical Technolgy (NQ: MKTY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)