Mechanical Technolgy (NQ: MKTY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	5.060	5.180	5.040	5.150	80,500	+0.01(+0.19%)
May 27, 2004	5.160	5.320	5.080	5.140	94,700	-0.15(-2.84%)
May 26, 2004	5.340	5.410	5.160	5.290	57,100	-0.01(-0.19%)
May 25, 2004	5.200	5.340	5.050	5.300	61,600	+0.12(+2.32%)
May 24, 2004	5.100	5.270	5.020	5.180	166,500	+0.11(+2.17%)
May 21, 2004	5.010	5.140	5.000	5.070	41,600	+0.00(+0.00%)
May 20, 2004	5.090	5.460	5.000	5.070	107,200	+0.07(+1.40%)
May 19, 2004	5.030	5.190	4.900	5.000	145,800	+0.07(+1.42%)
May 18, 2004	5.010	5.090	4.890	4.930	84,000	-0.11(-2.18%)
May 17, 2004	5.130	5.180	4.950	5.040	203,100	-0.07(-1.37%)
May 14, 2004	5.260	5.442	5.030	5.110	100,000	-0.15(-2.85%)
May 13, 2004	5.280	5.500	5.250	5.260	49,900	-0.15(-2.77%)
May 12, 2004	5.440	5.690	5.030	5.410	184,100	+0.04(+0.74%)
May 11, 2004	5.400	5.960	5.350	5.370	121,100	-0.23(-4.11%)
May 10, 2004	5.580	5.750	5.260	5.600	79,200	+0.02(+0.36%)
May 07, 2004	5.605	5.802	5.500	5.580	52,100	-0.03(-0.53%)
May 06, 2004	5.730	5.830	5.450	5.610	96,900	-0.12(-2.09%)
May 05, 2004	6.200	6.200	5.500	5.730	128,200	+0.32(+5.91%)
May 04, 2004	5.380	5.460	5.260	5.410	85,300	+0.02(+0.37%)
May 03, 2004	5.470	5.490	5.350	5.390	68,500	-0.07(-1.28%)
Apr 30, 2004	5.980	6.050	5.350	5.460	152,300	-0.52(-8.70%)
Apr 29, 2004	6.000	6.180	5.860	5.980	164,100	-0.12(-1.97%)
Apr 28, 2004	6.200	6.470	5.950	6.100	111,900	-0.25(-3.94%)
Apr 27, 2004	6.350	6.500	6.270	6.350	175,600	+0.16(+2.58%)
Apr 26, 2004	6.410	6.440	6.110	6.190	100,900	-0.20(-3.13%)
Apr 23, 2004	6.250	6.460	6.060	6.390	86,100	+0.20(+3.23%)
Apr 22, 2004	6.340	6.340	6.000	6.190	99,700	-0.01(-0.16%)
Apr 21, 2004	6.320	6.350	6.000	6.200	119,300	+0.07(+1.14%)
Apr 20, 2004	6.490	6.880	6.050	6.130	406,900	-0.27(-4.22%)
Apr 19, 2004	6.450	6.540	6.250	6.400	194,900	+0.07(+1.11%)
Apr 16, 2004	6.160	6.500	6.030	6.330	381,600	+0.30(+4.98%)
Apr 15, 2004	5.890	6.180	5.720	6.030	90,100	+0.17(+2.92%)
Apr 14, 2004	5.860	6.050	5.650	5.859	136,500	+0.14(+2.43%)
Apr 13, 2004	6.050	6.200	5.680	5.720	134,500	-0.38(-6.23%)
Apr 12, 2004	5.560	6.240	5.460	6.100	381,700	+0.59(+10.71%)
Apr 08, 2004	5.450	5.600	5.350	5.510	85,400	+0.10(+1.85%)
Apr 07, 2004	5.510	5.640	5.410	5.410	62,000	-0.17(-3.05%)
Apr 06, 2004	5.600	5.640	5.450	5.580	73,300	+0.04(+0.72%)
Apr 05, 2004	5.340	5.600	5.260	5.540	74,700	+0.13(+2.40%)
Apr 02, 2004	5.400	5.490	5.250	5.410	88,200	+0.08(+1.50%)
Apr 01, 2004	5.310	5.360	5.120	5.330	116,200	+0.21(+4.10%)
Mar 31, 2004	5.150	5.290	5.110	5.120	44,400	-0.09(-1.75%)
Mar 30, 2004	5.480	5.650	5.180	5.211	90,600	-0.04(-0.74%)
Mar 29, 2004	5.540	5.640	5.240	5.250	123,900	+0.00(+0.00%)
Mar 26, 2004	5.290	5.290	5.100	5.250	47,600	+0.13(+2.54%)
Mar 25, 2004	5.250	5.399	5.100	5.120	90,300	-0.10(-1.92%)
Mar 24, 2004	5.420	5.490	5.160	5.220	114,900	-0.01(-0.19%)
Mar 23, 2004	5.450	5.450	5.030	5.230	157,700	+0.27(+5.44%)
Mar 22, 2004	5.350	5.380	4.900	4.960	102,700	-0.24(-4.62%)
Mar 19, 2004	5.180	5.500	5.130	5.200	63,700	+0.03(+0.58%)
Mar 18, 2004	5.000	5.180	4.970	5.170	80,400	+0.16(+3.19%)
Mar 17, 2004	5.000	5.120	4.900	5.010	62,800	+0.11(+2.24%)
Mar 16, 2004	4.930	5.300	4.900	4.900	97,300	-0.22(-4.30%)
Mar 15, 2004	5.370	5.430	5.060	5.120	76,500	-0.02(-0.39%)
Mar 12, 2004	4.910	5.190	4.910	5.140	97,700	+0.23(+4.68%)
Mar 11, 2004	5.140	5.190	4.860	4.910	225,700	-0.28(-5.39%)
Mar 10, 2004	5.580	5.820	4.890	5.190	348,600	-0.47(-8.30%)
Mar 09, 2004	5.830	5.930	5.580	5.660	87,700	-0.15(-2.58%)
Mar 08, 2004	5.920	6.090	5.800	5.810	58,100	-0.27(-4.44%)
Mar 05, 2004	6.070	6.120	6.020	6.080	49,400	-0.05(-0.80%)
Mar 04, 2004	5.590	6.130	5.590	6.129	95,100	+0.40(+6.96%)
Mar 03, 2004	6.000	6.050	5.670	5.730	79,100	-0.15(-2.55%)
Mar 02, 2004	5.950	6.100	5.810	5.880	62,800	-0.02(-0.34%)