Mechanical Technolgy (NQ: MKTY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Aug 01, 2003	3.240	3.240	3.240	3.190	25,700	+0.07(+2.24%)
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%)