Mechanical Technolgy (NQ: MKTY )

Historical Prices

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