O2Micro Intl Ltd ADR (NQ: OIIM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2005	13.87	14.27	13.80	14.02	311,797	+0.12(+0.83%)
Jun 29, 2005	13.60	13.93	13.48	13.90	279,071	+0.25(+1.87%)
Jun 28, 2005	13.55	13.81	13.48	13.65	87,301	+0.25(+1.87%)
Jun 27, 2005	13.23	13.51	13.16	13.40	279,378	+0.20(+1.51%)
Jun 24, 2005	13.98	14.00	13.09	13.20	248,607	-0.75(-5.37%)
Jun 23, 2005	14.43	14.49	13.85	13.95	261,060	-0.49(-3.39%)
Jun 22, 2005	14.60	14.75	14.44	14.44	225,033	-0.28(-1.90%)
Jun 21, 2005	14.30	14.96	14.30	14.72	326,515	+0.53(+3.74%)
Jun 20, 2005	13.57	14.57	13.54	14.19	380,115	+0.52(+3.80%)
Jun 17, 2005	13.50	13.79	13.50	13.67	298,754	-0.03(-0.22%)
Jun 16, 2005	13.57	13.84	13.26	13.70	268,579	+0.20(+1.48%)
Jun 15, 2005	13.55	13.80	13.31	13.50	179,711	-0.01(-0.07%)
Jun 14, 2005	13.41	13.52	13.06	13.51	144,822	+0.06(+0.45%)
Jun 13, 2005	13.45	13.70	13.42	13.45	218,126	-0.10(-0.74%)
Jun 10, 2005	14.02	14.02	13.51	13.55	151,213	-0.40(-2.87%)
Jun 09, 2005	13.93	14.00	13.78	13.95	403,406	+0.09(+0.65%)
Jun 08, 2005	13.70	13.99	13.70	13.86	213,730	+0.11(+0.80%)
Jun 07, 2005	13.64	14.05	13.64	13.75	265,725	+0.08(+0.59%)
Jun 06, 2005	13.70	13.73	13.51	13.67	247,078	+0.17(+1.26%)
Jun 03, 2005	13.70	13.70	13.40	13.50	158,161	-0.02(-0.15%)
Jun 02, 2005	13.65	13.67	13.35	13.52	302,493	+0.02(+0.15%)
Jun 01, 2005	12.67	13.95	12.63	13.50	1,189,590	+1.04(+8.35%)
May 31, 2005	12.17	12.64	12.17	12.46	219,322	+0.17(+1.38%)
May 27, 2005	12.22	12.60	12.11	12.29	323,824	+0.04(+0.33%)
May 26, 2005	12.19	12.38	12.05	12.25	151,031	+0.08(+0.66%)
May 25, 2005	12.50	12.51	12.04	12.17	96,336	-0.27(-2.17%)
May 24, 2005	12.54	12.55	12.06	12.44	180,600	-0.05(-0.40%)
May 23, 2005	12.54	12.60	12.44	12.49	91,136	-0.16(-1.26%)
May 20, 2005	12.85	12.85	12.32	12.65	266,490	-0.13(-1.02%)
May 19, 2005	12.13	12.85	12.13	12.78	708,442	+0.61(+5.01%)
May 18, 2005	12.00	12.20	11.97	12.17	78,300	+0.13(+1.08%)
May 17, 2005	12.01	12.08	11.77	12.04	94,713	+0.05(+0.42%)
May 16, 2005	11.92	12.25	11.68	11.99	205,442	+0.06(+0.50%)
May 13, 2005	11.62	12.00	10.76	11.93	222,886	+0.33(+2.84%)
May 12, 2005	11.40	11.75	11.30	11.60	227,625	+0.18(+1.58%)
May 11, 2005	11.43	11.45	11.15	11.42	153,387	+0.06(+0.53%)
May 10, 2005	11.46	11.48	11.30	11.36	69,309	-0.12(-1.05%)
May 09, 2005	11.40	11.50	11.30	11.48	61,028	-0.06(-0.52%)
May 06, 2005	11.41	11.55	11.25	11.54	212,909	+0.10(+0.87%)
May 05, 2005	11.16	11.75	10.75	11.44	875,006	+1.08(+10.42%)
May 04, 2005	10.04	10.71	10.04	10.36	232,800	+0.31(+3.08%)
May 03, 2005	10.00	10.40	10.00	10.05	113,223	-0.08(-0.79%)
May 02, 2005	10.19	10.43	10.03	10.13	76,325	-0.18(-1.75%)
Apr 29, 2005	10.00	10.31	9.890	10.31	167,796	+0.30(+3.00%)
Apr 28, 2005	10.19	10.36	9.890	10.01	162,953	-0.23(-2.25%)
Apr 27, 2005	10.19	10.33	10.08	10.24	83,169	-0.08(-0.78%)
Apr 26, 2005	10.33	10.50	10.11	10.32	81,743	+0.02(+0.19%)
Apr 25, 2005	10.11	10.35	9.880	10.30	46,607	+0.12(+1.18%)
Apr 22, 2005	10.40	10.40	10.10	10.18	80,822	-0.23(-2.21%)
Apr 21, 2005	9.610	10.45	9.610	10.41	168,796	+0.78(+8.10%)
Apr 20, 2005	9.540	9.730	9.530	9.630	137,806	+0.05(+0.52%)
Apr 19, 2005	9.370	9.630	9.370	9.580	75,421	+0.23(+2.46%)
Apr 18, 2005	9.370	9.525	9.270	9.350	61,095	-0.15(-1.58%)
Apr 15, 2005	9.690	9.730	9.230	9.500	93,381	-0.22(-2.26%)
Apr 14, 2005	9.750	9.920	9.720	9.720	61,592	-0.16(-1.62%)
Apr 13, 2005	9.960	10.00	9.740	9.880	66,965	-0.14(-1.40%)
Apr 12, 2005	9.930	10.12	9.930	10.02	160,287	+0.15(+1.52%)
Apr 11, 2005	9.900	9.900	9.610	9.870	49,525	-0.02(-0.20%)
Apr 08, 2005	9.920	10.00	9.706	9.890	99,187	+0.10(+1.02%)
Apr 07, 2005	9.900	9.900	9.650	9.790	79,180	-0.02(-0.20%)
Apr 06, 2005	9.760	9.920	9.700	9.810	25,792	-0.05(-0.51%)
Apr 05, 2005	10.05	10.06	9.655	9.860	104,374	-0.13(-1.30%)
Apr 04, 2005	10.06	10.06	9.730	9.990	157,809	-0.17(-1.67%)