Mechanical Technolgy (NQ: MKTY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	1.540	1.560	1.490	1.500	100,666	-0.04(-2.60%)
Apr 27, 2007	1.550	1.600	1.540	1.540	63,926	-0.02(-1.28%)
Apr 26, 2007	1.590	1.620	1.550	1.560	84,333	-0.02(-1.27%)
Apr 25, 2007	1.590	1.620	1.560	1.580	56,676	+0.01(+0.64%)
Apr 24, 2007	1.570	1.670	1.570	1.570	79,865	-0.05(-3.09%)
Apr 23, 2007	1.610	1.680	1.580	1.620	120,818	-0.03(-1.82%)
Apr 20, 2007	1.690	1.690	1.600	1.650	130,907	+0.05(+3.12%)
Apr 19, 2007	1.610	1.630	1.550	1.600	108,377	-0.03(-1.84%)
Apr 18, 2007	1.690	1.690	1.580	1.630	189,504	+0.01(+0.62%)
Apr 17, 2007	1.630	1.680	1.590	1.620	78,826	-0.01(-0.61%)
Apr 16, 2007	1.600	1.800	1.570	1.630	126,947	+0.01(+0.62%)
Apr 13, 2007	1.540	1.620	1.530	1.620	180,985	+0.08(+5.19%)
Apr 12, 2007	1.570	1.630	1.520	1.540	81,715	-0.03(-1.91%)
Apr 11, 2007	1.660	1.680	1.550	1.570	187,417	-0.06(-3.68%)
Apr 10, 2007	1.620	1.660	1.580	1.630	321,211	+0.08(+5.16%)
Apr 09, 2007	1.590	1.630	1.510	1.550	84,979	-0.04(-2.52%)
Apr 05, 2007	1.520	1.650	1.470	1.590	110,613	+0.07(+4.61%)
Apr 04, 2007	1.550	1.550	1.470	1.520	65,315	-0.02(-1.30%)
Apr 03, 2007	1.490	1.550	1.490	1.540	88,603	+0.04(+2.67%)
Apr 02, 2007	1.540	1.540	1.480	1.500	69,238	-0.05(-3.23%)
Mar 30, 2007	1.600	1.610	1.540	1.550	81,635	-0.04(-2.51%)
Mar 29, 2007	1.480	1.620	1.470	1.590	118,436	+0.11(+7.43%)
Mar 28, 2007	1.520	1.560	1.470	1.480	74,163	-0.04(-2.63%)
Mar 27, 2007	1.520	1.610	1.460	1.520	170,886	+0.01(+0.66%)
Mar 26, 2007	1.470	1.530	1.390	1.510	201,042	+0.07(+4.86%)
Mar 23, 2007	1.450	1.450	1.390	1.440	93,196	+0.00(+0.00%)
Mar 22, 2007	1.330	1.440	1.330	1.440	302,097	+0.10(+7.46%)
Mar 21, 2007	1.350	1.380	1.330	1.340	124,964	-0.02(-1.47%)
Mar 20, 2007	1.400	1.410	1.350	1.360	78,103	-0.02(-1.45%)
Mar 19, 2007	1.320	1.410	1.320	1.380	148,130	+0.04(+2.99%)
Mar 16, 2007	1.350	1.350	1.320	1.340	364,598	-0.03(-2.19%)
Mar 15, 2007	1.570	1.590	1.360	1.370	594,837	-0.25(-15.43%)
Mar 14, 2007	1.560	1.640	1.470	1.620	199,511	+0.10(+6.57%)
Mar 13, 2007	1.620	1.630	1.500	1.520	93,035	-0.10(-6.17%)
Mar 12, 2007	1.630	1.650	1.610	1.620	48,437	+0.03(+1.89%)
Mar 09, 2007	1.610	1.610	1.580	1.590	83,140	-0.01(-0.63%)
Mar 08, 2007	1.600	1.630	1.590	1.600	82,814	+0.03(+1.91%)
Mar 07, 2007	1.580	1.600	1.540	1.570	50,524	+0.03(+1.95%)
Mar 06, 2007	1.540	1.600	1.530	1.540	90,425	-0.01(-0.64%)
Mar 05, 2007	1.540	1.570	1.530	1.550	117,874	-0.03(-1.90%)
Mar 02, 2007	1.610	1.630	1.550	1.580	75,075	-0.02(-1.26%)
Mar 01, 2007	1.610	1.630	1.530	1.600	145,987	-0.01(-0.62%)
Feb 28, 2007	1.650	1.730	1.580	1.610	285,318	-0.06(-3.82%)
Feb 27, 2007	1.750	1.760	1.650	1.674	241,330	-0.08(-4.34%)
Feb 26, 2007	1.750	1.750	1.700	1.750	74,200	+0.04(+2.34%)
Feb 23, 2007	1.740	1.760	1.700	1.710	82,398	-0.05(-2.84%)
Feb 22, 2007	1.760	1.780	1.730	1.760	54,743	+0.02(+1.15%)
Feb 21, 2007	1.790	1.790	1.710	1.740	101,418	-0.02(-1.14%)
Feb 20, 2007	1.780	1.784	1.730	1.760	85,552	-0.00(-0.03%)
Feb 16, 2007	1.780	1.800	1.750	1.761	67,756	+0.00(+0.03%)
Feb 15, 2007	1.800	1.800	1.750	1.760	101,309	-0.04(-2.22%)
Feb 14, 2007	1.790	1.800	1.750	1.800	104,179	+0.03(+1.69%)
Feb 13, 2007	1.800	1.820	1.750	1.770	90,088	-0.01(-0.56%)
Feb 12, 2007	1.840	1.840	1.750	1.780	102,420	+0.02(+1.14%)
Feb 09, 2007	1.810	1.830	1.750	1.760	82,565	-0.03(-1.68%)
Feb 08, 2007	1.830	1.830	1.770	1.790	74,100	-0.02(-1.10%)
Feb 07, 2007	1.830	1.840	1.800	1.810	142,645	-0.01(-0.55%)
Feb 06, 2007	1.800	1.830	1.800	1.820	121,589	+0.03(+1.68%)
Feb 05, 2007	1.770	1.825	1.760	1.790	92,514	+0.01(+0.56%)
Feb 02, 2007	1.760	1.800	1.760	1.780	70,289	+0.00(+0.00%)
Feb 01, 2007	1.800	1.840	1.750	1.780	167,616	-0.02(-1.11%)
Jan 31, 2007	1.820	1.820	1.780	1.800	298,366	+0.05(+2.86%)
Jan 30, 2007	1.770	1.800	1.710	1.750	91,032	-0.04(-2.23%)
Jan 29, 2007	1.780	1.800	1.760	1.790	116,486	+0.03(+1.70%)
Jan 26, 2007	1.750	1.790	1.710	1.760	84,865	+0.02(+1.15%)
Jan 25, 2007	1.750	1.830	1.700	1.740	293,457	-0.03(-1.69%)
Jan 24, 2007	1.810	1.850	1.750	1.770	180,210	-0.07(-3.80%)
Jan 23, 2007	1.800	1.930	1.800	1.840	760,077	+0.06(+3.37%)
Jan 22, 2007	1.820	1.820	1.770	1.780	137,422	-0.02(-1.11%)
Jan 19, 2007	1.670	1.810	1.670	1.800	234,454	+0.11(+6.51%)
Jan 18, 2007	1.750	1.790	1.680	1.690	96,791	-0.07(-3.98%)
Jan 17, 2007	1.760	1.790	1.760	1.760	63,855	-0.02(-1.12%)
Jan 16, 2007	1.810	1.840	1.770	1.780	126,828	-0.03(-1.66%)
Jan 12, 2007	1.810	1.840	1.800	1.810	151,100	-0.02(-1.09%)
Jan 11, 2007	1.770	1.840	1.770	1.830	259,547	+0.08(+4.57%)
Jan 10, 2007	1.700	1.780	1.700	1.750	158,911	+0.04(+2.34%)
Jan 09, 2007	1.780	1.780	1.700	1.710	87,596	-0.07(-3.93%)
Jan 08, 2007	1.670	1.790	1.670	1.780	259,882	+0.09(+5.33%)
Jan 05, 2007	1.760	1.810	1.650	1.690	294,789	-0.08(-4.52%)
Jan 04, 2007	1.810	1.820	1.750	1.770	266,339	-0.04(-2.21%)
Jan 03, 2007	1.870	1.890	1.750	1.810	331,687	-0.08(-4.23%)
Dec 29, 2006	1.870	1.920	1.810	1.890	519,856	+0.02(+1.07%)
Dec 28, 2006	1.900	1.910	1.860	1.870	338,457	-0.05(-2.60%)
Dec 27, 2006	1.920	1.970	1.900	1.920	206,770	+0.00(+0.00%)
Dec 26, 2006	1.940	1.950	1.900	1.920	186,672	+0.04(+2.13%)
Dec 22, 2006	1.940	1.980	1.880	1.880	722,612	-0.03(-1.57%)
Dec 21, 2006	1.950	1.970	1.860	1.910	368,590	-0.05(-2.55%)
Dec 20, 2006	2.050	2.050	1.920	1.960	317,606	-0.09(-4.39%)
Dec 19, 2006	2.010	2.050	1.950	2.050	225,488	+0.00(+0.00%)
Dec 18, 2006	2.000	2.080	1.920	2.050	486,225	-0.13(-5.96%)
Dec 15, 2006	2.270	2.270	2.160	2.180	181,836	-0.08(-3.54%)
Dec 14, 2006	2.230	2.280	2.210	2.260	147,498	+0.01(+0.44%)
Dec 13, 2006	2.370	2.370	2.230	2.250	104,552	-0.06(-2.49%)
Dec 12, 2006	2.290	2.350	2.200	2.308	99,372	+0.05(+2.10%)
Dec 11, 2006	2.250	2.280	2.150	2.260	190,279	-0.02(-0.88%)
Dec 08, 2006	2.300	2.400	2.233	2.280	164,772	-0.04(-1.72%)
Dec 07, 2006	2.470	2.480	2.300	2.320	241,479	-0.17(-6.83%)
Dec 06, 2006	2.390	2.530	2.350	2.490	179,421	+0.09(+3.75%)
Dec 05, 2006	2.780	2.790	2.330	2.400	497,652	-0.40(-14.29%)
Dec 04, 2006	2.800	2.930	2.750	2.800	207,512	+0.02(+0.72%)
Dec 01, 2006	2.950	2.950	2.695	2.780	469,320	-0.14(-4.79%)
Nov 30, 2006	2.800	2.960	2.770	2.920	705,800	+0.12(+4.29%)
Nov 29, 2006	2.690	2.850	2.600	2.800	880,752	+0.31(+12.45%)
Nov 28, 2006	2.500	2.530	2.350	2.490	303,793	+0.01(+0.40%)
Nov 27, 2006	2.270	2.530	2.260	2.480	545,542	+0.23(+10.22%)
Nov 24, 2006	2.170	2.250	2.140	2.250	163,852	+0.10(+4.65%)
Nov 22, 2006	2.060	2.190	2.000	2.150	275,839	+0.08(+3.86%)
Nov 21, 2006	1.820	2.180	1.810	2.070	811,405	+0.24(+13.15%)
Nov 20, 2006	1.710	1.840	1.710	1.829	319,246	+0.11(+6.37%)
Nov 17, 2006	1.780	1.810	1.720	1.720	80,139	-0.10(-5.49%)
Nov 16, 2006	1.760	1.840	1.700	1.820	111,110	+0.10(+5.81%)
Nov 15, 2006	1.790	1.820	1.720	1.720	161,255	-0.06(-3.37%)
Nov 14, 2006	1.830	1.830	1.740	1.780	115,802	-0.02(-1.11%)
Nov 13, 2006	1.840	1.850	1.760	1.800	89,062	-0.03(-1.64%)
Nov 10, 2006	1.860	1.900	1.750	1.830	298,347	+0.13(+7.65%)
Nov 09, 2006	1.970	2.000	1.670	1.700	292,141	-0.22(-11.46%)
Nov 08, 2006	1.800	1.930	1.780	1.920	226,872	+0.12(+6.67%)
Nov 07, 2006	1.750	1.840	1.730	1.800	216,201	+0.05(+2.86%)
Nov 06, 2006	1.660	1.780	1.620	1.750	226,697	+0.13(+8.02%)
Nov 03, 2006	1.550	1.650	1.550	1.620	71,578	+0.07(+4.52%)
Nov 02, 2006	1.640	1.640	1.550	1.550	178,091	-0.06(-3.73%)
Nov 01, 2006	1.660	1.670	1.610	1.610	34,750	-0.05(-3.01%)
Oct 31, 2006	1.690	1.720	1.630	1.660	63,516	+0.02(+1.22%)
Oct 30, 2006	1.680	1.680	1.610	1.640	62,941	-0.02(-1.20%)
Oct 27, 2006	1.600	1.690	1.600	1.660	87,709	+0.06(+3.75%)
Oct 26, 2006	1.590	1.640	1.590	1.600	76,070	-0.01(-0.62%)
Oct 25, 2006	1.610	1.640	1.590	1.610	81,740	-0.03(-1.83%)
Oct 24, 2006	1.700	1.720	1.620	1.640	83,506	-0.06(-3.53%)
Oct 23, 2006	1.660	1.720	1.600	1.700	171,238	+0.02(+1.19%)
Oct 20, 2006	1.720	1.790	1.660	1.680	86,534	-0.06(-3.44%)
Oct 19, 2006	1.750	1.780	1.720	1.740	122,533	-0.01(-0.58%)
Oct 18, 2006	1.780	1.790	1.650	1.750	157,689	+0.01(+0.57%)
Oct 17, 2006	1.750	1.790	1.700	1.740	175,034	-0.01(-0.57%)
Oct 16, 2006	1.750	1.790	1.740	1.750	184,190	+0.03(+1.74%)
Oct 13, 2006	1.700	1.780	1.700	1.720	136,605	+0.02(+1.18%)
Oct 12, 2006	1.740	1.790	1.680	1.700	178,554	-0.02(-1.16%)
Oct 11, 2006	1.660	1.780	1.660	1.720	223,927	+0.07(+4.24%)
Oct 10, 2006	1.700	1.730	1.650	1.650	129,764	-0.05(-2.94%)
Oct 09, 2006	1.770	1.880	1.700	1.700	225,718	-0.07(-3.95%)
Oct 06, 2006	1.810	1.830	1.760	1.770	184,325	-0.08(-4.32%)
Oct 05, 2006	1.900	1.900	1.830	1.850	106,348	-0.02(-1.07%)
Oct 04, 2006	1.900	1.900	1.800	1.870	290,609	-0.10(-5.08%)
Oct 03, 2006	1.990	2.050	1.850	1.970	571,716	-0.02(-1.01%)
Oct 02, 2006	1.970	2.150	1.800	1.990	1,196,289	+0.13(+6.99%)
Sep 29, 2006	1.450	1.890	1.350	1.860	1,929,518	+0.56(+43.08%)
Sep 28, 2006	1.430	1.470	1.270	1.300	3,936,826	-0.14(-9.72%)
Sep 27, 2006	1.660	1.690	1.390	1.440	1,244,488	-0.22(-13.25%)
Sep 26, 2006	1.720	1.770	1.650	1.660	230,040	-0.06(-3.49%)
Sep 25, 2006	1.860	1.860	1.720	1.720	145,370	-0.10(-5.49%)
Sep 22, 2006	1.820	1.820	1.730	1.820	171,503	+0.00(+0.01%)
Sep 21, 2006	1.850	1.900	1.790	1.820	145,962	+0.02(+1.11%)
Sep 20, 2006	1.790	1.970	1.780	1.800	245,723	+0.03(+1.69%)
Sep 19, 2006	1.830	1.960	1.720	1.770	246,281	-0.06(-3.28%)
Sep 18, 2006	1.960	1.960	1.800	1.830	238,865	-0.14(-7.11%)
Sep 15, 2006	2.030	2.080	1.970	1.970	152,709	-0.05(-2.48%)
Sep 14, 2006	2.010	2.040	1.990	2.020	111,313	-0.02(-0.98%)
Sep 13, 2006	2.020	2.070	1.990	2.040	67,931	+0.02(+0.99%)
Sep 12, 2006	2.010	2.050	2.000	2.020	107,466	+0.01(+0.50%)
Sep 11, 2006	2.050	2.090	2.000	2.010	125,339	-0.08(-3.83%)
Sep 08, 2006	2.010	2.120	2.010	2.090	110,053	+0.03(+1.46%)
Sep 07, 2006	2.100	2.100	2.060	2.060	47,200	-0.04(-1.90%)
Sep 06, 2006	2.160	2.190	2.100	2.100	87,529	-0.07(-3.23%)
Sep 05, 2006	2.200	2.220	2.170	2.170	106,815	-0.03(-1.36%)
Sep 01, 2006	2.210	2.250	2.180	2.200	27,279	+0.02(+0.92%)
Aug 31, 2006	2.230	2.350	2.180	2.180	93,076	-0.07(-3.11%)
Aug 30, 2006	2.260	2.270	2.210	2.250	83,382	-0.04(-1.75%)
Aug 29, 2006	2.320	2.330	2.220	2.290	65,483	-0.02(-0.87%)
Aug 28, 2006	2.260	2.320	2.210	2.310	69,475	+0.03(+1.32%)
Aug 25, 2006	2.170	2.300	2.130	2.280	156,055	+0.13(+6.05%)
Aug 24, 2006	2.080	2.150	2.080	2.150	133,406	+0.05(+2.38%)
Aug 23, 2006	2.170	2.170	2.080	2.100	103,638	-0.08(-3.67%)
Aug 22, 2006	2.170	2.200	2.150	2.180	80,390	-0.02(-0.91%)
Aug 21, 2006	2.190	2.230	2.170	2.200	38,794	+0.00(+0.00%)
Aug 18, 2006	2.210	2.220	2.180	2.200	55,471	-0.03(-1.35%)
Aug 17, 2006	2.210	2.240	2.210	2.230	53,208	+0.01(+0.45%)
Aug 16, 2006	2.210	2.230	2.170	2.220	58,323	+0.02(+0.91%)
Aug 15, 2006	2.180	2.200	2.150	2.200	79,298	+0.05(+2.33%)
Aug 14, 2006	2.210	2.225	2.150	2.150	52,005	-0.05(-2.27%)
Aug 11, 2006	2.250	2.278	2.190	2.200	95,314	-0.06(-2.65%)
Aug 10, 2006	2.250	2.270	2.250	2.260	50,501	-0.02(-0.88%)
Aug 09, 2006	2.390	2.390	2.250	2.280	56,569	-0.03(-1.30%)
Aug 08, 2006	2.400	2.420	2.300	2.310	89,368	-0.11(-4.55%)
Aug 07, 2006	2.470	2.480	2.310	2.420	69,167	+0.05(+2.11%)
Aug 04, 2006	2.450	2.490	2.320	2.370	55,571	-0.07(-2.87%)
Aug 03, 2006	2.340	2.440	2.330	2.440	45,751	+0.05(+2.09%)
Aug 02, 2006	2.230	2.410	2.230	2.390	125,138	+0.19(+8.64%)
Aug 01, 2006	2.270	2.290	2.200	2.200	54,199	-0.10(-4.35%)
Jul 31, 2006	2.360	2.410	2.220	2.300	75,914	-0.07(-2.95%)
Jul 28, 2006	2.370	2.380	2.330	2.370	61,639	+0.01(+0.42%)
Jul 27, 2006	2.450	2.450	2.320	2.360	34,136	-0.07(-2.88%)
Jul 26, 2006	2.390	2.450	2.310	2.430	39,913	+0.01(+0.41%)
Jul 25, 2006	2.320	2.420	2.300	2.420	63,113	+0.09(+3.86%)
Jul 24, 2006	2.370	2.410	2.300	2.330	97,346	-0.01(-0.43%)
Jul 21, 2006	2.340	2.390	2.170	2.340	98,050	+0.03(+1.30%)
Jul 20, 2006	2.300	2.350	2.220	2.310	45,676	+0.04(+1.76%)
Jul 19, 2006	2.240	2.320	2.230	2.270	92,082	+0.05(+2.25%)
Jul 18, 2006	2.240	2.250	2.150	2.220	80,710	+0.02(+0.91%)
Jul 17, 2006	2.250	2.300	2.170	2.200	84,829	-0.03(-1.35%)
Jul 14, 2006	2.240	2.270	2.200	2.230	98,949	-0.03(-1.33%)
Jul 13, 2006	2.430	2.440	2.240	2.260	131,608	-0.12(-5.04%)
Jul 12, 2006	2.370	2.410	2.370	2.380	104,950	+0.05(+2.15%)
Jul 11, 2006	2.190	2.340	2.190	2.330	227,390	+0.18(+8.37%)
Jul 10, 2006	2.300	2.370	2.150	2.150	229,702	-0.13(-5.70%)
Jul 07, 2006	2.410	2.480	2.280	2.280	125,373	-0.17(-6.94%)
Jul 06, 2006	2.370	2.480	2.350	2.450	168,932	+0.09(+3.81%)
Jul 05, 2006	2.400	2.420	2.240	2.360	344,082	+0.01(+0.43%)
Jul 03, 2006	2.450	2.490	2.320	2.350	152,470	-0.12(-4.86%)
Jun 30, 2006	2.270	2.490	2.160	2.470	787,285	+0.41(+19.90%)
Jun 29, 2006	2.580	2.620	2.000	2.060	1,677,100	-0.53(-20.46%)
Jun 28, 2006	2.690	2.740	2.420	2.590	485,919	-0.08(-3.00%)
Jun 27, 2006	2.680	2.780	2.490	2.670	241,681	+0.02(+0.75%)
Jun 26, 2006	2.740	2.860	2.630	2.650	215,600	-0.06(-2.21%)
Jun 23, 2006	2.730	2.828	2.700	2.710	219,901	+0.00(+0.00%)
Jun 22, 2006	2.960	2.990	2.710	2.710	154,604	-0.28(-9.36%)
Jun 21, 2006	2.680	3.000	2.630	2.990	472,851	+0.29(+10.74%)
Jun 20, 2006	2.730	2.820	2.630	2.700	292,922	-0.04(-1.46%)
Jun 19, 2006	2.930	3.010	2.710	2.740	261,060	-0.13(-4.53%)
Jun 16, 2006	3.000	3.070	2.850	2.870	237,266	-0.15(-4.97%)
Jun 15, 2006	2.840	3.200	2.840	3.020	406,637	+0.28(+10.22%)
Jun 14, 2006	2.800	3.040	2.700	2.740	302,029	-0.09(-3.18%)
Jun 13, 2006	2.880	2.970	2.520	2.830	688,969	-0.07(-2.41%)
Jun 12, 2006	3.210	3.260	2.860	2.900	455,635	-0.29(-9.09%)
Jun 09, 2006	3.230	3.350	3.189	3.190	233,132	-0.04(-1.24%)
Jun 08, 2006	3.380	3.460	3.130	3.230	467,086	-0.17(-5.00%)
Jun 07, 2006	3.500	3.520	3.400	3.400	179,565	-0.12(-3.41%)
Jun 06, 2006	3.760	3.760	3.400	3.520	180,080	-0.26(-6.88%)
Jun 05, 2006	3.910	4.110	3.710	3.780	247,135	-0.13(-3.32%)
Jun 02, 2006	4.420	4.480	3.880	3.910	247,510	-0.40(-9.28%)
Jun 01, 2006	4.040	4.350	4.020	4.310	302,808	+0.25(+6.16%)
May 31, 2006	4.080	4.125	3.910	4.060	112,806	-0.03(-0.73%)
May 30, 2006	3.900	4.220	3.850	4.090	168,365	+0.18(+4.60%)
May 26, 2006	4.050	4.090	3.770	3.910	237,716	-0.15(-3.69%)
May 25, 2006	3.390	4.060	3.370	4.060	271,964	+0.70(+20.83%)
May 24, 2006	3.420	3.510	3.260	3.360	273,791	-0.05(-1.47%)
May 23, 2006	3.550	3.670	3.360	3.410	205,485	-0.09(-2.57%)
May 22, 2006	3.900	3.920	3.260	3.500	513,308	-0.44(-11.17%)
May 19, 2006	4.020	4.090	3.920	3.940	281,662	-0.11(-2.72%)
May 18, 2006	3.590	4.300	3.500	4.050	1,561,521	+0.89(+28.16%)
May 17, 2006	3.300	3.390	3.100	3.160	257,539	-0.13(-3.95%)
May 16, 2006	3.210	3.410	3.100	3.290	176,539	+0.11(+3.46%)
May 15, 2006	3.740	3.740	3.110	3.180	527,593	-0.59(-15.65%)
May 12, 2006	3.890	3.920	3.560	3.770	153,368	-0.15(-3.83%)
May 11, 2006	4.050	4.200	3.710	3.920	194,489	-0.16(-3.92%)
May 10, 2006	4.440	4.450	4.050	4.080	169,799	-0.37(-8.31%)
May 09, 2006	4.450	4.500	4.340	4.450	151,312	+0.02(+0.45%)
May 08, 2006	4.330	4.500	4.300	4.430	119,366	+0.00(+0.00%)
May 05, 2006	4.370	4.500	4.300	4.430	175,711	+0.06(+1.37%)
May 04, 2006	4.420	4.480	4.290	4.370	60,856	-0.05(-1.13%)
May 03, 2006	4.560	4.560	4.330	4.420	226,037	-0.11(-2.43%)
May 02, 2006	4.190	4.560	4.160	4.530	429,279	+0.34(+8.11%)