Mechanical Technolgy (NQ: MKTY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2003	3.140	3.300	3.080	3.120	66,100	-0.03(-0.95%)
Jul 30, 2003	3.280	3.450	3.150	3.150	64,100	-0.25(-7.35%)
Jul 29, 2003	3.480	3.500	3.400	3.400	46,400	+0.00(+0.00%)
Jul 28, 2003	3.450	3.480	3.140	3.400	42,500	+0.00(+0.03%)
Jul 25, 2003	3.310	3.450	3.291	3.399	8,000	+0.09(+2.69%)
Jul 24, 2003	3.350	3.400	3.100	3.310	38,700	+0.02(+0.61%)
Jul 23, 2003	3.310	3.350	3.220	3.290	15,000	+0.03(+0.92%)
Jul 22, 2003	3.320	3.320	3.160	3.260	15,800	+0.05(+1.53%)
Jul 21, 2003	3.250	3.310	3.160	3.211	44,200	+0.00(+0.03%)
Jul 18, 2003	3.100	3.280	3.010	3.210	60,900	+0.06(+1.90%)
Jul 17, 2003	3.200	3.300	3.050	3.150	45,700	-0.02(-0.63%)
Jul 16, 2003	3.120	3.180	3.110	3.170	29,100	+0.02(+0.63%)
Jul 15, 2003	3.340	3.340	3.140	3.150	35,500	-0.10(-3.08%)
Jul 14, 2003	3.150	3.400	3.150	3.250	46,800	+0.05(+1.56%)
Jul 11, 2003	3.150	3.200	3.110	3.200	43,400	+0.03(+0.95%)
Jul 10, 2003	3.250	3.250	3.130	3.170	40,600	+0.00(+0.00%)
Jul 09, 2003	3.240	3.250	3.160	3.170	51,100	+0.01(+0.32%)
Jul 08, 2003	3.100	3.250	3.070	3.160	62,100	+0.06(+1.94%)
Jul 07, 2003	3.090	3.140	3.000	3.100	49,800	+0.03(+0.98%)
Jul 03, 2003	3.210	3.240	3.050	3.070	10,100	+0.07(+2.33%)
Jul 02, 2003	3.100	3.100	3.010	3.000	4,200	-0.10(-3.23%)
Jul 01, 2003	3.100	3.110	3.000	3.100	66,400	+0.00(+0.00%)
Jun 30, 2003	3.240	3.240	3.000	3.100	25,800	-0.04(-1.27%)
Jun 27, 2003	3.240	3.240	3.110	3.140	17,500	-0.07(-2.18%)
Jun 26, 2003	3.030	3.210	2.950	3.210	27,800	+0.13(+4.22%)
Jun 25, 2003	3.030	3.150	3.000	3.080	30,400	+0.06(+1.99%)
Jun 24, 2003	2.950	3.080	2.940	3.020	26,600	+0.09(+3.07%)
Jun 23, 2003	3.100	3.190	2.900	2.930	66,700	-0.05(-1.68%)
Jun 20, 2003	2.800	2.980	2.730	2.980	67,000	+0.18(+6.43%)
Jun 19, 2003	2.950	3.000	2.480	2.800	252,100	-0.19(-6.35%)
Jun 18, 2003	3.010	3.240	2.950	2.990	137,100	-0.30(-9.12%)
Jun 17, 2003	3.400	3.410	3.250	3.290	60,800	-0.11(-3.24%)
Jun 16, 2003	3.610	3.610	3.290	3.400	89,900	-0.10(-2.86%)
Jun 13, 2003	3.690	3.690	3.450	3.500	34,300	-0.04(-1.13%)
Jun 12, 2003	3.690	3.690	3.490	3.540	25,900	-0.06(-1.67%)
Jun 11, 2003	3.660	3.700	3.600	3.600	38,200	-0.05(-1.37%)
Jun 10, 2003	3.510	3.650	3.510	3.650	21,400	+0.17(+4.89%)
Jun 09, 2003	3.630	3.670	3.450	3.480	43,800	+0.03(+0.87%)
Jun 06, 2003	3.410	3.500	3.410	3.450	34,000	+0.00(+0.00%)
Jun 05, 2003	3.650	3.650	3.390	3.450	75,800	-0.15(-4.17%)
Jun 04, 2003	3.640	3.750	3.500	3.600	95,300	+0.03(+0.84%)
Jun 03, 2003	3.670	3.690	3.500	3.570	55,000	+0.05(+1.42%)
Jun 02, 2003	3.690	3.730	3.480	3.520	71,600	+0.07(+2.03%)
May 30, 2003	3.720	3.730	3.360	3.450	139,200	-0.17(-4.70%)
May 29, 2003	3.170	3.690	3.130	3.620	298,100	+0.49(+15.65%)
May 28, 2003	3.110	3.200	3.010	3.130	129,100	+0.13(+4.33%)
May 27, 2003	2.980	3.390	2.850	3.000	239,200	+0.11(+3.81%)
May 23, 2003	2.860	2.940	2.750	2.890	84,400	-0.02(-0.69%)
May 22, 2003	2.640	2.940	2.630	2.910	90,400	+0.35(+13.67%)
May 21, 2003	2.570	2.620	2.520	2.560	32,900	-0.01(-0.39%)
May 20, 2003	2.550	2.680	2.420	2.570	56,900	-0.11(-4.10%)
May 19, 2003	2.830	2.930	2.520	2.680	85,000	-0.16(-5.63%)
May 16, 2003	2.790	2.900	2.670	2.840	64,200	+0.17(+6.37%)
May 15, 2003	2.960	3.000	2.570	2.670	136,100	-0.12(-4.34%)
May 14, 2003	2.490	2.850	2.450	2.791	164,000	+0.32(+13.00%)
May 13, 2003	2.650	2.650	2.340	2.470	102,000	-0.04(-1.59%)
May 12, 2003	2.470	2.720	2.470	2.510	118,300	+0.02(+0.80%)
May 09, 2003	2.530	2.600	2.250	2.490	159,550	+0.00(+0.00%)
May 08, 2003	2.140	2.500	2.140	2.490	117,600	+0.28(+12.67%)
May 07, 2003	2.250	2.250	2.150	2.210	53,800	+0.03(+1.38%)
May 06, 2003	2.000	2.250	2.000	2.180	133,000	+0.13(+6.34%)
May 05, 2003	2.050	2.080	2.010	2.050	31,600	+0.00(+0.00%)
May 02, 2003	2.050	2.050	1.990	2.050	21,900	+0.03(+1.49%)