Mechanical Technolgy (NQ: MKTY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2003	6.680	6.890	6.250	6.600	262,753	+0.08(+1.23%)
Oct 30, 2003	6.110	6.730	6.110	6.520	516,660	+0.41(+6.73%)
Oct 29, 2003	5.990	6.150	5.900	6.109	187,350	+0.12(+1.99%)
Oct 28, 2003	6.160	6.200	5.900	5.990	129,600	+0.00(+0.00%)
Oct 27, 2003	6.030	6.050	5.880	5.990	102,000	-0.01(-0.17%)
Oct 24, 2003	5.860	6.060	5.800	6.000	89,800	+0.00(+0.00%)
Oct 23, 2003	6.080	6.080	5.610	6.000	86,800	+0.15(+2.56%)
Oct 22, 2003	6.000	6.160	5.650	5.850	122,500	-0.10(-1.68%)
Oct 21, 2003	6.180	6.180	5.900	5.950	60,600	-0.13(-2.07%)
Oct 20, 2003	5.900	6.240	5.800	6.076	86,840	+0.03(+0.43%)
Oct 17, 2003	6.230	6.240	5.910	6.050	58,810	-0.03(-0.49%)
Oct 16, 2003	6.000	6.080	5.800	6.080	65,850	+0.08(+1.33%)
Oct 15, 2003	5.600	6.000	5.420	6.000	179,601	+0.45(+8.11%)
Oct 14, 2003	5.150	5.550	5.135	5.550	55,550	+0.10(+1.83%)
Oct 13, 2003	5.410	5.610	5.350	5.450	61,169	-0.09(-1.62%)
Oct 10, 2003	5.630	5.630	5.350	5.540	83,720	+0.03(+0.54%)
Oct 09, 2003	5.750	5.750	5.460	5.510	117,310	-0.02(-0.36%)
Oct 08, 2003	5.390	5.600	5.390	5.530	140,800	+0.16(+2.98%)
Oct 07, 2003	5.100	5.580	5.100	5.370	124,950	+0.16(+3.07%)
Oct 06, 2003	4.950	5.210	4.940	5.210	75,145	+0.24(+4.83%)
Oct 03, 2003	5.090	5.200	4.900	4.970	74,800	-0.14(-2.74%)
Oct 02, 2003	4.850	5.170	4.674	5.110	108,929	+0.31(+6.46%)
Oct 01, 2003	4.640	4.870	4.510	4.800	149,726	+0.16(+3.45%)
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%)