Monolithic Power Sys (NQ: MPWR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	14.50	14.76	14.47	14.66	287,964	+0.06(+0.42%)
May 30, 2007	14.55	14.71	14.53	14.60	141,919	-0.17(-1.17%)
May 29, 2007	14.56	15.05	14.56	14.77	261,420	+0.23(+1.61%)
May 25, 2007	14.73	14.73	14.51	14.53	251,348	-0.16(-1.12%)
May 24, 2007	15.09	15.33	14.48	14.70	157,595	-0.43(-2.86%)
May 23, 2007	15.46	15.59	15.10	15.13	235,856	-0.16(-1.02%)
May 22, 2007	15.28	15.40	14.92	15.29	265,042	-0.04(-0.28%)
May 21, 2007	15.21	15.42	15.18	15.33	344,432	+0.01(+0.06%)
May 18, 2007	14.73	15.57	14.73	15.32	1,209,560	+0.62(+4.18%)
May 17, 2007	14.66	15.13	14.44	14.71	1,012,487	+0.31(+2.17%)
May 16, 2007	14.26	15.23	14.25	14.40	1,785,159	+2.03(+16.39%)
May 15, 2007	12.07	12.51	12.07	12.37	304,949	+0.31(+2.59%)
May 14, 2007	12.07	12.20	11.94	12.06	136,221	-0.04(-0.36%)
May 11, 2007	12.01	12.36	11.84	12.10	99,630	+0.25(+2.12%)
May 10, 2007	12.18	12.18	11.72	11.85	95,422	-0.42(-3.46%)
May 09, 2007	12.15	12.37	12.09	12.27	138,250	+0.06(+0.50%)
May 08, 2007	12.43	12.43	12.10	12.21	189,311	-0.21(-1.67%)
May 07, 2007	12.21	12.57	12.14	12.42	331,101	+0.29(+2.43%)
May 04, 2007	12.01	12.13	11.84	12.13	97,583	+0.17(+1.45%)
May 03, 2007	11.64	12.04	11.64	11.95	153,330	+0.04(+0.36%)
May 02, 2007	11.78	12.08	11.60	11.91	282,514	+0.11(+0.95%)
May 01, 2007	11.85	12.09	11.60	11.80	309,933	-0.02(-0.15%)
Apr 30, 2007	12.17	12.26	11.60	11.81	541,210	-0.38(-3.12%)
Apr 27, 2007	11.85	12.98	11.71	12.20	826,237	+1.01(+9.06%)
Apr 26, 2007	11.48	11.58	11.10	11.18	300,949	-0.48(-4.09%)
Apr 25, 2007	11.62	11.78	11.37	11.66	157,557	+0.11(+0.98%)
Apr 24, 2007	11.40	11.64	11.28	11.55	157,078	+0.11(+0.98%)
Apr 23, 2007	11.00	11.46	11.00	11.43	173,871	+0.40(+3.61%)
Apr 20, 2007	11.36	11.36	11.01	11.04	125,154	-0.13(-1.16%)
Apr 19, 2007	11.10	11.20	11.01	11.17	74,889	+0.01(+0.08%)
Apr 18, 2007	11.24	11.37	11.15	11.16	97,755	-0.10(-0.92%)
Apr 17, 2007	11.59	11.81	11.23	11.26	191,471	-0.35(-2.99%)
Apr 16, 2007	11.33	11.69	11.30	11.61	208,855	+0.32(+2.84%)
Apr 13, 2007	11.17	11.30	11.00	11.29	56,495	+0.10(+0.85%)
Apr 12, 2007	10.97	11.21	10.97	11.19	102,245	+0.16(+1.49%)
Apr 11, 2007	11.53	11.53	11.01	11.03	208,683	-0.54(-4.64%)
Apr 10, 2007	11.31	11.57	11.30	11.56	110,396	+0.22(+1.91%)
Apr 09, 2007	11.32	11.37	11.28	11.35	90,538	+0.05(+0.46%)
Apr 05, 2007	11.21	11.36	11.09	11.30	161,672	+0.06(+0.54%)
Apr 04, 2007	11.10	11.26	10.97	11.23	46,636	+0.11(+1.01%)
Apr 03, 2007	11.24	11.56	11.10	11.12	208,183	-0.05(-0.47%)
Apr 02, 2007	11.24	11.25	10.97	11.17	199,964	+0.00(+0.00%)
Mar 30, 2007	11.30	11.30	10.98	11.17	217,234	-0.15(-1.30%)
Mar 29, 2007	11.36	11.40	11.16	11.32	103,833	+0.05(+0.46%)
Mar 28, 2007	11.27	11.32	11.18	11.27	60,734	-0.08(-0.69%)
Mar 27, 2007	11.40	11.40	11.10	11.35	58,326	-0.13(-1.13%)
Mar 26, 2007	11.33	11.48	11.19	11.48	43,581	+0.10(+0.91%)
Mar 23, 2007	11.46	11.62	11.27	11.37	83,387	-0.16(-1.35%)
Mar 22, 2007	11.61	11.64	11.45	11.53	88,655	-0.02(-0.15%)
Mar 21, 2007	11.53	11.61	11.33	11.55	101,950	-0.02(-0.15%)
Mar 20, 2007	11.72	11.72	11.50	11.56	74,671	-0.13(-1.11%)
Mar 19, 2007	11.60	11.92	11.60	11.69	140,587	+0.15(+1.27%)
Mar 16, 2007	11.35	11.74	11.26	11.55	234,632	+0.19(+1.68%)
Mar 15, 2007	11.58	11.58	11.22	11.36	128,194	-0.21(-1.80%)
Mar 14, 2007	11.36	11.69	11.22	11.56	142,118	+0.15(+1.29%)
Mar 13, 2007	11.74	11.64	11.21	11.42	250,048	-0.32(-2.73%)
Mar 12, 2007	11.48	11.83	11.40	11.74	147,940	+0.42(+3.75%)
Mar 09, 2007	11.18	11.33	11.12	11.31	358,408	+0.20(+1.79%)
Mar 08, 2007	11.14	11.21	10.96	11.11	94,638	-0.03(-0.23%)
Mar 07, 2007	11.10	11.16	10.74	11.14	138,997	+0.01(+0.08%)
Mar 06, 2007	11.03	11.17	10.98	11.13	59,557	+0.18(+1.66%)
Mar 05, 2007	11.10	11.37	10.91	10.95	315,956	-0.30(-2.69%)
Mar 02, 2007	11.21	11.38	11.07	11.25	151,079	+0.03(+0.23%)