O2Micro Intl Ltd ADR (NQ: OIIM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2005	10.38	10.91	10.33	10.73	263,043	+0.15(+1.42%)
Feb 25, 2005	10.38	10.67	10.20	10.58	205,209	+0.02(+0.19%)
Feb 24, 2005	10.18	10.67	10.14	10.56	212,773	+0.30(+2.92%)
Feb 23, 2005	10.40	10.43	10.06	10.26	200,445	-0.17(-1.63%)
Feb 22, 2005	10.30	10.75	10.25	10.43	212,941	+0.22(+2.15%)
Feb 18, 2005	10.29	10.52	10.14	10.21	109,954	-0.12(-1.16%)
Feb 17, 2005	10.53	10.77	10.30	10.33	82,782	-0.22(-2.09%)
Feb 16, 2005	10.67	10.92	10.25	10.55	298,004	-0.15(-1.40%)
Feb 15, 2005	10.98	11.22	10.48	10.70	263,902	-0.16(-1.47%)
Feb 14, 2005	11.00	11.00	10.60	10.86	117,652	-0.09(-0.82%)
Feb 11, 2005	10.75	11.00	10.75	10.95	411,029	+0.15(+1.39%)
Feb 10, 2005	10.60	10.82	10.31	10.80	529,846	+0.23(+2.18%)
Feb 09, 2005	10.86	10.86	10.51	10.57	318,860	-0.21(-1.95%)
Feb 08, 2005	10.43	10.78	10.28	10.78	450,394	+0.62(+6.10%)
Feb 07, 2005	10.13	10.38	10.01	10.16	322,461	+0.06(+0.59%)
Feb 04, 2005	9.300	10.18	9.240	10.10	695,250	+0.89(+9.66%)
Feb 03, 2005	9.320	9.440	8.920	9.210	660,181	-0.07(-0.75%)
Feb 02, 2005	8.930	9.300	8.740	9.280	1,052,118	+0.50(+5.69%)
Feb 01, 2005	8.950	9.000	8.670	8.780	396,183	-0.09(-1.01%)
Jan 31, 2005	9.160	9.160	8.660	8.870	730,974	-0.04(-0.45%)
Jan 28, 2005	9.290	9.290	8.680	8.910	472,200	-0.17(-1.87%)
Jan 27, 2005	9.090	9.239	9.000	9.080	255,714	+0.03(+0.33%)
Jan 26, 2005	9.120	9.140	8.860	9.050	437,298	+0.01(+0.11%)
Jan 25, 2005	9.000	9.040	8.820	9.040	380,123	+0.30(+3.43%)
Jan 24, 2005	9.150	9.150	8.650	8.740	207,977	-0.25(-2.78%)
Jan 21, 2005	8.960	9.100	8.810	8.990	567,331	-0.01(-0.11%)
Jan 20, 2005	9.620	9.620	8.990	9.000	230,636	-0.36(-3.85%)
Jan 19, 2005	9.780	9.870	9.350	9.360	290,522	-0.46(-4.68%)
Jan 18, 2005	9.970	10.01	9.700	9.820	168,271	-0.03(-0.30%)
Jan 14, 2005	9.430	10.15	9.340	9.850	294,224	+0.56(+6.03%)
Jan 13, 2005	9.690	9.690	9.190	9.290	387,129	-0.14(-1.43%)
Jan 12, 2005	9.590	9.720	9.360	9.425	603,274	-0.02(-0.26%)
Jan 11, 2005	9.960	10.00	9.450	9.450	363,267	-0.51(-5.12%)
Jan 10, 2005	10.49	10.50	9.890	9.960	257,906	-0.36(-3.49%)
Jan 07, 2005	10.48	10.48	9.850	10.32	248,025	+0.20(+1.98%)
Jan 06, 2005	10.16	10.32	9.790	10.12	179,050	+0.12(+1.20%)
Jan 05, 2005	10.23	10.49	9.860	10.00	744,127	-0.27(-2.63%)
Jan 04, 2005	10.85	10.95	10.25	10.27	219,551	-0.60(-5.52%)
Jan 03, 2005	11.59	11.65	10.56	10.87	299,930	-0.57(-4.98%)
Dec 31, 2004	11.29	11.52	10.92	11.44	309,600	+0.44(+4.00%)
Dec 30, 2004	11.05	11.13	10.81	11.00	122,500	-0.03(-0.27%)
Dec 29, 2004	11.00	11.22	10.87	11.03	153,500	+0.14(+1.29%)
Dec 28, 2004	10.70	10.97	10.65	10.89	109,200	+0.16(+1.49%)
Dec 27, 2004	10.59	10.95	10.57	10.73	320,700	+0.13(+1.23%)
Dec 23, 2004	10.69	10.89	10.53	10.60	350,500	-0.08(-0.75%)
Dec 22, 2004	10.51	10.70	10.20	10.68	256,100	+0.41(+3.99%)
Dec 21, 2004	10.40	10.60	10.01	10.27	364,200	-0.06(-0.58%)
Dec 20, 2004	10.64	10.80	10.06	10.33	210,900	-0.32(-3.00%)
Dec 17, 2004	10.85	10.85	10.58	10.65	173,400	-0.10(-0.93%)
Dec 16, 2004	10.75	10.86	10.36	10.75	563,400	-0.05(-0.46%)
Dec 15, 2004	10.65	11.06	10.60	10.80	795,200	-0.15(-1.37%)
Dec 14, 2004	11.24	11.24	10.42	10.95	1,062,200	-0.17(-1.53%)
Dec 13, 2004	11.39	11.59	11.08	11.12	230,400	-0.49(-4.22%)
Dec 10, 2004	11.90	11.95	11.40	11.61	117,700	-0.14(-1.19%)
Dec 09, 2004	12.05	12.05	11.60	11.75	238,000	-0.54(-4.39%)
Dec 08, 2004	12.31	12.51	12.02	12.29	107,300	-0.08(-0.65%)
Dec 07, 2004	13.20	13.22	12.32	12.37	155,600	-0.79(-6.00%)
Dec 06, 2004	12.90	13.25	12.50	13.16	171,500	+0.26(+2.02%)
Dec 03, 2004	12.56	13.08	12.56	12.90	269,400	+0.58(+4.71%)
Dec 02, 2004	12.44	12.57	12.30	12.32	124,900	-0.15(-1.20%)