Mechanical Technolgy (NQ: MKTY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	3.010	3.010	2.700	2.800	192,261	-0.19(-6.35%)
Dec 29, 2005	2.910	3.010	2.860	2.990	1,123,099	+0.08(+2.75%)
Dec 28, 2005	2.820	2.950	2.700	2.910	198,500	+0.05(+1.75%)
Dec 27, 2005	2.740	2.890	2.650	2.860	162,000	+0.12(+4.38%)
Dec 23, 2005	2.750	2.770	2.692	2.740	47,780	-0.02(-0.72%)
Dec 22, 2005	2.760	2.810	2.730	2.760	126,192	+0.00(+0.00%)
Dec 21, 2005	2.750	2.850	2.680	2.760	136,807	+0.01(+0.36%)
Dec 20, 2005	2.800	2.820	2.700	2.750	57,358	-0.06(-2.14%)
Dec 19, 2005	2.840	2.857	2.770	2.810	62,886	-0.02(-0.71%)
Dec 16, 2005	2.900	2.900	2.790	2.830	43,185	+0.01(+0.35%)
Dec 15, 2005	2.760	2.870	2.750	2.820	99,190	+0.05(+1.81%)
Dec 14, 2005	2.820	2.820	2.760	2.770	54,454	-0.07(-2.46%)
Dec 13, 2005	2.860	2.880	2.790	2.840	86,860	-0.04(-1.39%)
Dec 12, 2005	2.810	2.920	2.750	2.880	126,320	+0.05(+1.77%)
Dec 09, 2005	2.840	2.890	2.830	2.830	105,565	-0.02(-0.70%)
Dec 08, 2005	2.860	2.900	2.820	2.850	40,426	+0.00(+0.00%)
Dec 07, 2005	3.000	3.000	2.820	2.850	55,135	-0.01(-0.35%)
Dec 06, 2005	2.860	2.980	2.850	2.860	126,980	-0.14(-4.67%)
Dec 05, 2005	2.970	3.000	2.850	3.000	65,645	+0.03(+1.01%)
Dec 02, 2005	2.880	3.000	2.850	2.970	83,018	+0.06(+2.06%)
Dec 01, 2005	2.900	2.940	2.760	2.910	102,443	+0.05(+1.75%)
Nov 30, 2005	2.830	2.870	2.760	2.860	106,558	+0.01(+0.35%)
Nov 29, 2005	2.970	2.970	2.800	2.850	164,432	-0.10(-3.39%)
Nov 28, 2005	3.020	3.090	2.840	2.950	112,281	+0.00(+0.00%)
Nov 25, 2005	2.850	3.100	2.800	2.950	163,340	+0.10(+3.51%)
Nov 23, 2005	2.940	3.010	2.850	2.850	190,482	-0.10(-3.39%)
Nov 22, 2005	3.050	3.090	2.950	2.950	389,088	-0.13(-4.22%)
Nov 21, 2005	3.100	3.100	2.960	3.080	306,730	+0.03(+0.98%)
Nov 18, 2005	2.990	3.090	2.950	3.050	237,183	+0.05(+1.67%)
Nov 17, 2005	3.000	3.030	2.989	3.000	127,436	+0.00(+0.00%)
Nov 16, 2005	3.040	3.110	2.990	3.000	212,842	-0.02(-0.70%)
Nov 15, 2005	3.200	3.299	3.000	3.021	163,853	-0.19(-5.89%)
Nov 14, 2005	3.400	3.400	3.210	3.210	62,429	-0.22(-6.41%)
Nov 11, 2005	3.490	3.570	3.340	3.430	56,498	+0.07(+2.08%)
Nov 10, 2005	3.740	3.740	3.350	3.360	126,097	-0.38(-10.16%)
Nov 09, 2005	3.370	3.960	3.370	3.740	298,561	+0.36(+10.65%)
Nov 08, 2005	3.430	3.560	3.360	3.380	80,560	-0.01(-0.29%)
Nov 07, 2005	3.370	3.590	3.310	3.390	129,282	-0.06(-1.74%)
Nov 04, 2005	3.420	3.500	3.060	3.450	125,419	+0.25(+7.81%)
Nov 03, 2005	3.400	3.430	3.180	3.200	47,181	-0.15(-4.56%)
Nov 02, 2005	3.230	3.410	3.150	3.353	71,115	+0.23(+7.47%)
Nov 01, 2005	3.150	3.300	3.050	3.120	41,160	-0.03(-0.95%)
Oct 31, 2005	3.180	3.180	2.990	3.150	45,031	-0.08(-2.48%)
Oct 28, 2005	3.130	3.300	3.040	3.230	42,223	+0.07(+2.22%)
Oct 27, 2005	3.180	3.290	2.960	3.160	61,276	-0.09(-2.77%)
Oct 26, 2005	3.400	3.500	3.240	3.250	135,807	-0.15(-4.41%)
Oct 25, 2005	3.200	3.400	3.160	3.400	95,400	+0.17(+5.26%)
Oct 24, 2005	3.260	3.370	3.200	3.230	88,843	+0.04(+1.25%)
Oct 21, 2005	3.220	3.500	3.120	3.190	153,806	+0.07(+2.24%)
Oct 20, 2005	2.960	3.220	2.890	3.120	197,873	+0.35(+12.64%)
Oct 19, 2005	2.830	2.880	2.750	2.770	66,250	-0.10(-3.48%)
Oct 18, 2005	2.870	2.955	2.810	2.870	48,025	+0.07(+2.50%)
Oct 17, 2005	2.940	3.000	2.550	2.800	100,951	-0.08(-2.78%)
Oct 14, 2005	2.750	3.010	2.720	2.880	94,805	+0.12(+4.35%)
Oct 13, 2005	2.890	3.000	2.650	2.760	168,607	-0.06(-2.13%)
Oct 12, 2005	3.050	3.220	2.750	2.820	169,002	-0.25(-8.14%)
Oct 11, 2005	3.300	3.350	3.070	3.070	106,975	-0.21(-6.40%)
Oct 10, 2005	3.470	3.590	3.270	3.280	110,645	-0.18(-5.20%)
Oct 07, 2005	3.690	3.700	3.435	3.460	221,583	+0.13(+3.90%)
Oct 06, 2005	3.750	3.750	3.300	3.330	169,273	-0.38(-10.24%)
Oct 05, 2005	3.810	3.980	3.710	3.710	62,736	-0.13(-3.39%)
Oct 04, 2005	3.960	3.990	3.700	3.840	85,340	-0.14(-3.52%)