Mechanical Technolgy (NQ: MKTY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2005	4.700	4.890	4.700	4.821	23,250	+0.07(+1.49%)
Feb 25, 2005	4.700	4.930	4.700	4.750	41,838	-0.05(-1.04%)
Feb 24, 2005	4.680	4.930	4.660	4.800	51,303	-0.09(-1.84%)
Feb 23, 2005	4.810	4.930	4.710	4.890	58,739	+0.12(+2.52%)
Feb 22, 2005	4.760	4.960	4.710	4.770	75,086	-0.10(-2.05%)
Feb 18, 2005	4.660	4.980	4.570	4.870	49,903	+0.17(+3.62%)
Feb 17, 2005	4.980	5.000	4.700	4.700	88,269	-0.34(-6.75%)
Feb 16, 2005	4.770	5.060	4.770	5.040	84,712	+0.15(+3.07%)
Feb 15, 2005	4.500	4.890	4.500	4.890	126,169	+0.30(+6.54%)
Feb 14, 2005	4.700	4.920	4.410	4.590	252,916	-0.08(-1.71%)
Feb 11, 2005	5.400	5.400	4.510	4.670	496,499	-0.78(-14.31%)
Feb 10, 2005	5.390	5.569	5.390	5.450	28,041	-0.05(-0.91%)
Feb 09, 2005	5.360	5.500	5.360	5.500	27,415	+0.10(+1.85%)
Feb 08, 2005	5.410	5.560	5.400	5.400	31,161	-0.02(-0.37%)
Feb 07, 2005	5.390	5.580	5.350	5.420	46,464	-0.07(-1.28%)
Feb 04, 2005	5.550	5.550	5.378	5.490	37,131	+0.03(+0.55%)
Feb 03, 2005	5.510	5.600	5.380	5.460	49,546	-0.08(-1.44%)
Feb 02, 2005	5.540	5.620	5.380	5.540	63,776	-0.14(-2.48%)
Feb 01, 2005	5.380	5.800	5.370	5.681	85,781	+0.25(+4.62%)
Jan 31, 2005	5.600	5.600	5.410	5.430	28,847	-0.12(-2.16%)
Jan 28, 2005	5.500	5.590	5.490	5.550	34,169	+0.04(+0.73%)
Jan 27, 2005	5.540	5.740	5.510	5.510	29,231	-0.14(-2.48%)
Jan 26, 2005	5.550	5.750	5.500	5.650	95,973	+0.15(+2.73%)
Jan 25, 2005	5.470	5.550	5.440	5.500	80,702	+0.03(+0.55%)
Jan 24, 2005	5.530	5.540	5.260	5.470	43,015	+0.10(+1.86%)
Jan 21, 2005	5.360	5.440	5.259	5.370	79,260	-0.03(-0.56%)
Jan 20, 2005	5.550	5.630	5.300	5.400	170,229	-0.27(-4.76%)
Jan 19, 2005	5.590	5.840	5.550	5.670	35,807	-0.09(-1.56%)
Jan 18, 2005	5.700	5.830	5.500	5.760	80,402	+0.21(+3.78%)
Jan 14, 2005	5.350	5.550	5.350	5.550	162,023	+0.03(+0.54%)
Jan 13, 2005	5.400	5.600	5.360	5.520	119,494	+0.14(+2.60%)
Jan 12, 2005	5.130	5.600	5.100	5.380	115,332	+0.24(+4.67%)
Jan 11, 2005	5.260	5.260	5.120	5.140	70,520	-0.12(-2.28%)
Jan 10, 2005	5.350	5.450	5.070	5.260	139,064	+0.04(+0.77%)
Jan 07, 2005	5.400	5.500	5.180	5.220	71,030	-0.18(-3.33%)
Jan 06, 2005	5.300	5.460	5.200	5.400	76,923	+0.09(+1.69%)
Jan 05, 2005	5.700	5.739	5.110	5.310	239,313	-0.38(-6.68%)
Jan 04, 2005	5.990	5.990	5.660	5.690	123,430	-0.23(-3.89%)
Jan 03, 2005	6.300	6.300	5.920	5.920	80,778	-0.23(-3.72%)
Dec 31, 2004	6.060	6.270	5.910	6.149	77,600	+0.15(+2.48%)
Dec 30, 2004	6.020	6.095	5.920	6.000	39,500	-0.17(-2.76%)
Dec 29, 2004	6.240	6.250	5.930	6.170	108,400	+0.07(+1.15%)
Dec 28, 2004	6.220	6.230	5.800	6.100	129,300	+0.05(+0.83%)
Dec 27, 2004	5.900	6.120	5.660	6.050	195,000	+0.49(+8.81%)
Dec 23, 2004	5.750	5.850	5.510	5.560	123,200	-0.21(-3.64%)
Dec 22, 2004	5.900	6.180	5.750	5.770	179,600	-0.23(-3.83%)
Dec 21, 2004	6.000	6.210	5.920	6.000	167,000	-0.22(-3.54%)
Dec 20, 2004	6.290	6.390	6.070	6.220	136,200	-0.07(-1.11%)
Dec 17, 2004	6.100	6.290	6.060	6.290	90,600	+0.15(+2.44%)
Dec 16, 2004	6.390	6.390	5.900	6.140	181,000	-0.19(-3.00%)
Dec 15, 2004	6.200	6.500	6.200	6.330	500,100	+0.19(+3.09%)
Dec 14, 2004	5.630	6.210	5.610	6.140	572,100	+0.61(+11.01%)
Dec 13, 2004	5.500	5.650	5.499	5.531	49,400	-0.13(-2.28%)
Dec 10, 2004	5.890	5.890	5.500	5.660	49,800	+0.00(+0.00%)
Dec 09, 2004	5.680	5.740	5.570	5.660	80,700	+0.11(+1.98%)
Dec 08, 2004	5.950	5.950	5.360	5.550	166,100	-0.21(-3.65%)
Dec 07, 2004	5.960	5.960	5.660	5.760	86,200	-0.13(-2.21%)
Dec 06, 2004	5.700	5.950	5.700	5.890	71,400	+0.02(+0.34%)
Dec 03, 2004	6.000	6.000	5.780	5.870	83,300	+0.08(+1.38%)
Dec 02, 2004	5.510	6.090	5.510	5.790	134,000	+0.19(+3.39%)