Mechanical Technolgy (NQ: MKTY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2003	1.860	1.960	1.850	1.911	46,000	-0.05(-2.50%)
Mar 28, 2003	1.970	2.020	1.940	1.960	15,900	-0.04(-2.00%)
Mar 27, 2003	2.020	2.020	1.980	2.000	1,440,000	-0.02(-0.99%)
Mar 26, 2003	2.040	2.040	2.010	2.020	8,100	+0.00(+0.00%)
Mar 25, 2003	2.000	2.050	2.000	2.020	10,800	-0.01(-0.54%)
Mar 24, 2003	2.000	2.060	1.980	2.031	128,400	+0.00(+0.05%)
Mar 21, 2003	2.030	2.030	1.930	2.030	30,200	-0.02(-0.98%)
Mar 20, 2003	2.080	2.080	1.880	2.050	4,950,000	-0.02(-0.97%)
Mar 19, 2003	2.030	2.090	2.020	2.070	25,872	+0.05(+2.48%)
Mar 18, 2003	2.030	2.100	1.990	2.020	3,090,000	+0.02(+1.00%)
Mar 17, 2003	1.990	2.060	1.920	2.000	58,400	+0.03(+1.52%)
Mar 14, 2003	1.940	2.000	1.940	1.970	16,700	+0.00(+0.00%)
Mar 13, 2003	1.990	2.000	1.930	1.970	17,300	-0.03(-1.50%)
Mar 12, 2003	1.950	2.000	1.950	2.000	19,800	+0.05(+2.56%)
Mar 11, 2003	1.950	2.040	1.950	1.950	17,700	+0.03(+1.56%)
Mar 10, 2003	1.990	2.000	1.920	1.920	38,000	-0.12(-5.84%)
Mar 07, 2003	1.950	2.100	1.940	2.039	10,100	+0.04(+1.95%)
Mar 06, 2003	1.980	2.080	1.950	2.000	20,600	+0.05(+2.56%)
Mar 05, 2003	2.150	2.150	1.930	1.950	32,100	-0.15(-7.14%)
Mar 04, 2003	2.130	2.200	2.070	2.100	9,700	-0.05(-2.33%)
Mar 03, 2003	2.200	2.200	2.150	2.150	17,400	-0.03(-1.38%)
Feb 28, 2003	2.200	2.230	2.170	2.180	14,400	+0.02(+0.93%)
Feb 27, 2003	2.180	2.180	2.100	2.160	19,400	-0.02(-0.92%)
Feb 26, 2003	2.270	2.270	2.100	2.180	47,600	+0.03(+1.40%)
Feb 25, 2003	2.090	2.180	2.060	2.150	46,900	+0.11(+5.39%)
Feb 24, 2003	2.000	2.100	1.960	2.040	33,600	+0.07(+3.55%)
Feb 21, 2003	1.990	2.080	1.960	1.970	10,700	+0.01(+0.51%)
Feb 20, 2003	1.990	2.030	1.950	1.960	16,900	-0.06(-2.97%)
Feb 19, 2003	2.030	2.030	1.950	2.020	20,400	-0.02(-0.98%)
Feb 18, 2003	2.020	2.040	1.950	2.040	21,300	+0.05(+2.51%)
Feb 14, 2003	2.040	2.040	1.920	1.990	25,400	-0.01(-0.50%)
Feb 13, 2003	1.980	2.050	1.980	2.000	27,800	-0.02(-0.99%)
Feb 12, 2003	2.050	2.050	1.980	2.020	18,000	-0.04(-1.94%)
Feb 11, 2003	2.060	2.110	2.010	2.060	23,500	+0.08(+4.04%)
Feb 10, 2003	2.050	2.050	1.970	1.980	21,000	-0.08(-3.88%)
Feb 07, 2003	2.100	2.120	1.960	2.060	29,200	-0.06(-2.83%)
Feb 06, 2003	1.900	2.200	1.900	2.120	117,800	+0.18(+9.28%)
Feb 05, 2003	1.900	1.980	1.890	1.940	13,700	-0.05(-2.51%)
Feb 04, 2003	2.030	2.080	1.870	1.990	51,900	-0.01(-0.50%)
Feb 03, 2003	1.990	2.080	1.960	2.000	31,300	-0.02(-0.99%)
Jan 31, 2003	2.140	2.140	2.010	2.020	51,000	-0.07(-3.35%)
Jan 30, 2003	2.220	2.310	2.070	2.090	56,100	-0.13(-5.86%)
Jan 29, 2003	2.500	2.650	2.220	2.220	250,700	-0.15(-6.33%)
Jan 28, 2003	1.980	2.370	1.980	2.370	153,300	+0.44(+22.80%)
Jan 27, 2003	1.930	2.080	1.930	1.930	62,500	-0.07(-3.50%)
Jan 24, 2003	2.080	2.100	1.970	2.000	20,400	-0.08(-3.80%)
Jan 23, 2003	1.960	2.100	1.930	2.079	51,100	+0.08(+3.95%)
Jan 22, 2003	2.000	2.030	1.930	2.000	43,800	+0.06(+3.09%)
Jan 21, 2003	2.070	2.080	1.940	1.940	35,700	-0.05(-2.51%)
Jan 17, 2003	1.910	2.110	1.830	1.990	124,300	+0.08(+4.24%)
Jan 16, 2003	1.840	1.940	1.820	1.909	56,800	+0.06(+3.19%)
Jan 15, 2003	1.840	1.850	1.770	1.850	48,300	-0.01(-0.54%)
Jan 14, 2003	1.900	1.910	1.780	1.860	47,200	-0.07(-3.63%)
Jan 13, 2003	2.010	2.070	1.920	1.930	66,700	-0.11(-5.39%)
Jan 10, 2003	2.070	2.070	2.000	2.040	61,800	+0.04(+2.00%)
Jan 09, 2003	2.050	2.100	2.000	2.000	50,600	-0.04(-1.96%)
Jan 08, 2003	2.280	2.290	2.000	2.040	73,400	-0.04(-1.92%)
Jan 07, 2003	2.050	2.280	2.000	2.080	217,600	+0.19(+10.05%)
Jan 06, 2003	1.840	2.010	1.760	1.890	134,600	+0.05(+2.72%)
Jan 03, 2003	1.600	1.860	1.500	1.840	230,200	+0.24(+15.00%)