Monolithic Power Sys (NQ: MPWR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2006	11.00	11.18	10.90	11.11	87,865	+0.11(+1.00%)
Dec 28, 2006	11.08	11.08	10.94	11.00	34,290	-0.05(-0.45%)
Dec 27, 2006	11.24	11.29	10.98	11.05	108,599	-0.13(-1.16%)
Dec 26, 2006	11.05	11.33	11.05	11.18	34,161	+0.08(+0.72%)
Dec 22, 2006	11.25	11.25	10.94	11.10	90,277	-0.15(-1.33%)
Dec 21, 2006	11.06	11.50	11.00	11.25	101,084	+0.22(+1.99%)
Dec 20, 2006	11.16	11.30	11.00	11.03	86,641	-0.15(-1.34%)
Dec 19, 2006	11.13	11.25	11.00	11.18	68,135	-0.05(-0.45%)
Dec 18, 2006	11.00	11.29	11.00	11.23	100,167	+0.23(+2.09%)
Dec 15, 2006	11.25	11.32	10.84	11.00	375,815	-0.25(-2.22%)
Dec 14, 2006	10.95	11.37	10.86	11.25	84,889	+0.35(+3.21%)
Dec 13, 2006	11.04	11.14	10.84	10.90	102,172	-0.10(-0.91%)
Dec 12, 2006	11.11	11.16	10.97	11.00	112,700	-0.09(-0.81%)
Dec 11, 2006	11.15	11.18	11.01	11.09	85,010	-0.08(-0.72%)
Dec 08, 2006	11.00	11.20	10.93	11.17	73,102	+0.15(+1.36%)
Dec 07, 2006	11.26	11.26	10.97	11.02	94,519	-0.21(-1.87%)
Dec 06, 2006	11.25	11.34	11.07	11.23	77,125	-0.09(-0.80%)
Dec 05, 2006	11.15	11.36	11.09	11.32	105,752	+0.24(+2.17%)
Dec 04, 2006	10.79	11.15	10.60	11.08	213,223	+0.40(+3.75%)
Dec 01, 2006	10.68	10.74	10.41	10.68	126,985	+0.03(+0.28%)
Nov 30, 2006	10.39	10.74	10.35	10.65	182,300	+0.10(+0.95%)
Nov 29, 2006	10.38	10.64	10.37	10.55	62,124	+0.25(+2.43%)
Nov 28, 2006	10.29	10.38	10.23	10.30	96,817	+0.00(+0.00%)
Nov 27, 2006	10.68	10.69	10.28	10.30	236,888	-0.45(-4.19%)
Nov 24, 2006	10.71	10.77	10.59	10.75	45,106	-0.03(-0.28%)
Nov 22, 2006	10.94	11.00	10.66	10.78	58,404	-0.09(-0.83%)
Nov 21, 2006	10.95	11.00	10.71	10.87	51,631	-0.05(-0.46%)
Nov 20, 2006	10.71	10.93	10.61	10.92	44,380	+0.22(+2.06%)
Nov 17, 2006	10.77	10.83	10.64	10.70	117,966	-0.08(-0.74%)
Nov 16, 2006	10.73	10.85	10.48	10.78	150,599	+0.17(+1.60%)
Nov 15, 2006	10.80	10.98	10.50	10.61	217,820	-0.29(-2.66%)
Nov 14, 2006	10.52	10.90	10.41	10.90	163,848	+0.37(+3.51%)
Nov 13, 2006	10.37	10.56	10.26	10.53	143,618	+0.13(+1.25%)
Nov 10, 2006	10.29	10.50	10.25	10.40	151,928	+0.10(+0.97%)
Nov 09, 2006	10.20	10.34	10.08	10.30	151,824	+0.16(+1.58%)
Nov 08, 2006	9.940	10.35	9.850	10.14	235,909	+0.17(+1.71%)
Nov 07, 2006	9.930	9.990	9.590	9.970	463,983	-0.01(-0.10%)
Nov 06, 2006	10.06	10.06	9.820	9.980	225,410	+0.00(+0.00%)
Nov 03, 2006	9.830	10.02	9.740	9.980	479,211	+0.15(+1.53%)
Nov 02, 2006	9.850	9.906	9.500	9.830	195,825	-0.05(-0.51%)
Nov 01, 2006	10.06	10.17	9.840	9.880	289,608	-0.16(-1.59%)
Oct 31, 2006	10.66	10.75	9.480	10.04	1,389,443	-1.92(-16.05%)
Oct 30, 2006	11.55	12.24	11.55	11.96	271,729	+0.29(+2.49%)
Oct 27, 2006	11.86	11.88	11.33	11.67	96,630	-0.18(-1.52%)
Oct 26, 2006	11.61	11.90	11.41	11.85	134,860	+0.26(+2.24%)
Oct 25, 2006	11.78	11.80	11.37	11.59	103,094	-0.21(-1.78%)
Oct 24, 2006	11.98	12.22	11.77	11.80	104,679	-0.25(-2.07%)
Oct 23, 2006	12.23	12.46	11.92	12.05	81,940	-0.09(-0.74%)
Oct 20, 2006	12.63	12.63	12.06	12.14	171,033	-0.40(-3.19%)
Oct 19, 2006	12.05	12.61	12.05	12.54	151,454	+0.45(+3.72%)
Oct 18, 2006	12.42	12.45	11.83	12.09	152,075	-0.29(-2.34%)
Oct 17, 2006	12.57	12.61	12.11	12.38	104,140	-0.32(-2.52%)
Oct 16, 2006	12.90	12.90	12.50	12.70	201,549	-0.20(-1.55%)
Oct 13, 2006	12.47	12.94	12.24	12.90	370,979	+0.50(+4.03%)
Oct 12, 2006	11.50	13.10	11.50	12.40	947,147	+1.44(+13.14%)
Oct 11, 2006	10.61	11.10	10.61	10.96	227,521	+0.31(+2.91%)
Oct 10, 2006	10.24	10.91	10.06	10.65	292,840	+0.39(+3.80%)
Oct 09, 2006	9.880	10.30	9.700	10.26	172,415	+0.31(+3.12%)
Oct 06, 2006	10.12	10.12	9.630	9.950	107,708	-0.15(-1.49%)
Oct 05, 2006	9.910	10.13	9.870	10.10	142,240	+0.23(+2.33%)
Oct 04, 2006	9.520	9.990	9.360	9.870	184,943	+0.37(+3.89%)
Oct 03, 2006	9.160	9.570	9.030	9.500	170,833	+0.30(+3.26%)