Mechanical Technolgy (NQ: MKTY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	4.080	4.125	3.910	4.060	112,806	-0.03(-0.73%)
May 30, 2006	3.900	4.220	3.850	4.090	168,365	+0.18(+4.60%)
May 26, 2006	4.050	4.090	3.770	3.910	237,716	-0.15(-3.69%)
May 25, 2006	3.390	4.060	3.370	4.060	271,964	+0.70(+20.83%)
May 24, 2006	3.420	3.510	3.260	3.360	273,791	-0.05(-1.47%)
May 23, 2006	3.550	3.670	3.360	3.410	205,485	-0.09(-2.57%)
May 22, 2006	3.900	3.920	3.260	3.500	513,308	-0.44(-11.17%)
May 19, 2006	4.020	4.090	3.920	3.940	281,662	-0.11(-2.72%)
May 18, 2006	3.590	4.300	3.500	4.050	1,561,521	+0.89(+28.16%)
May 17, 2006	3.300	3.390	3.100	3.160	257,539	-0.13(-3.95%)
May 16, 2006	3.210	3.410	3.100	3.290	176,539	+0.11(+3.46%)
May 15, 2006	3.740	3.740	3.110	3.180	527,593	-0.59(-15.65%)
May 12, 2006	3.890	3.920	3.560	3.770	153,368	-0.15(-3.83%)
May 11, 2006	4.050	4.200	3.710	3.920	194,489	-0.16(-3.92%)
May 10, 2006	4.440	4.450	4.050	4.080	169,799	-0.37(-8.31%)
May 09, 2006	4.450	4.500	4.340	4.450	151,312	+0.02(+0.45%)
May 08, 2006	4.330	4.500	4.300	4.430	119,366	+0.00(+0.00%)
May 05, 2006	4.370	4.500	4.300	4.430	175,711	+0.06(+1.37%)
May 04, 2006	4.420	4.480	4.290	4.370	60,856	-0.05(-1.13%)
May 03, 2006	4.560	4.560	4.330	4.420	226,037	-0.11(-2.43%)
May 02, 2006	4.190	4.560	4.160	4.530	429,279	+0.34(+8.11%)
May 01, 2006	4.420	4.420	4.020	4.190	492,667	-0.26(-5.84%)
Apr 28, 2006	4.850	4.850	4.390	4.450	295,700	-0.45(-9.18%)
Apr 27, 2006	4.940	5.000	4.500	4.900	303,374	-0.04(-0.81%)
Apr 26, 2006	4.850	4.960	4.750	4.940	296,428	+0.04(+0.82%)
Apr 25, 2006	4.700	4.930	4.650	4.900	406,558	+0.21(+4.48%)
Apr 24, 2006	4.440	4.720	4.400	4.690	348,845	+0.22(+4.92%)
Apr 21, 2006	4.480	4.500	4.300	4.470	176,115	+0.03(+0.68%)
Apr 20, 2006	4.400	4.500	4.220	4.440	294,053	+0.06(+1.37%)
Apr 19, 2006	4.160	4.440	4.120	4.380	353,898	+0.22(+5.29%)
Apr 18, 2006	4.000	4.250	4.000	4.160	356,299	+0.13(+3.23%)
Apr 17, 2006	3.950	4.140	3.830	4.030	372,894	+0.13(+3.33%)
Apr 13, 2006	3.560	3.950	3.560	3.900	108,865	+0.30(+8.33%)
Apr 12, 2006	3.770	3.780	3.590	3.600	75,109	-0.17(-4.51%)
Apr 11, 2006	3.790	3.830	3.681	3.770	103,085	+0.05(+1.34%)
Apr 10, 2006	3.680	3.830	3.560	3.720	138,103	+0.02(+0.54%)
Apr 07, 2006	3.610	3.760	3.440	3.700	173,862	+0.08(+2.21%)
Apr 06, 2006	4.000	4.000	3.480	3.620	414,650	-0.40(-9.95%)
Apr 05, 2006	3.980	4.090	3.951	4.020	328,419	+0.04(+1.01%)
Apr 04, 2006	3.950	4.000	3.770	3.980	434,702	+0.11(+2.84%)
Apr 03, 2006	3.740	3.930	3.670	3.870	445,908	+0.12(+3.20%)
Mar 31, 2006	3.860	3.900	3.600	3.750	411,976	-0.15(-3.85%)
Mar 30, 2006	3.760	3.900	3.560	3.900	383,392	+0.15(+4.00%)
Mar 29, 2006	2.990	3.850	2.970	3.750	676,983	+0.75(+25.00%)
Mar 28, 2006	3.020	3.020	2.950	3.000	119,493	-0.03(-0.99%)
Mar 27, 2006	3.020	3.130	3.020	3.030	178,543	+0.01(+0.33%)
Mar 24, 2006	3.120	3.140	3.020	3.020	148,026	-0.12(-3.82%)
Mar 23, 2006	3.300	3.300	3.140	3.140	57,700	-0.08(-2.48%)
Mar 22, 2006	3.150	3.300	3.150	3.220	59,400	+0.07(+2.22%)
Mar 21, 2006	3.140	3.234	3.080	3.150	31,508	+0.02(+0.64%)
Mar 20, 2006	3.110	3.300	3.050	3.130	69,240	+0.02(+0.64%)
Mar 17, 2006	3.250	3.250	3.110	3.110	58,639	-0.09(-2.81%)
Mar 16, 2006	3.100	3.270	2.950	3.200	168,598	+0.08(+2.56%)
Mar 15, 2006	2.920	3.150	2.830	3.120	202,926	+0.14(+4.70%)
Mar 14, 2006	3.070	3.170	2.940	2.980	183,428	-0.19(-5.99%)
Mar 13, 2006	3.380	3.400	3.040	3.170	157,742	-0.17(-5.09%)
Mar 10, 2006	3.460	3.500	3.310	3.340	115,486	-0.16(-4.57%)
Mar 09, 2006	3.350	3.640	3.300	3.500	74,598	+0.08(+2.34%)
Mar 08, 2006	3.450	3.460	3.400	3.420	45,134	-0.04(-1.16%)
Mar 07, 2006	3.650	3.660	3.410	3.460	186,773	-0.21(-5.72%)
Mar 06, 2006	3.760	3.850	3.650	3.670	87,471	-0.13(-3.42%)
Mar 03, 2006	3.790	3.850	3.750	3.800	80,362	-0.04(-1.04%)
Mar 02, 2006	3.800	3.840	3.690	3.840	173,827	+0.12(+3.23%)