Mechanical Technolgy (NQ: MKTY )

Historical Prices

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