Monolithic Power Sys (NQ: MPWR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2006	11.47	11.93	11.45	11.83	508,035	+0.35(+3.05%)
Jun 29, 2006	11.30	11.50	11.20	11.48	112,100	+0.25(+2.23%)
Jun 28, 2006	11.07	11.25	10.90	11.23	124,846	+0.23(+2.09%)
Jun 27, 2006	11.52	11.58	10.70	11.00	474,049	-0.52(-4.51%)
Jun 26, 2006	11.89	11.97	11.39	11.52	198,200	-0.30(-2.54%)
Jun 23, 2006	11.74	11.91	11.51	11.82	175,595	+0.08(+0.68%)
Jun 22, 2006	12.18	12.31	11.29	11.74	218,528	-0.42(-3.45%)
Jun 21, 2006	12.20	12.46	12.00	12.16	169,291	-0.04(-0.33%)
Jun 20, 2006	12.30	12.63	12.15	12.20	135,006	-0.02(-0.16%)
Jun 19, 2006	12.49	12.49	12.15	12.22	160,484	-0.30(-2.40%)
Jun 16, 2006	13.14	13.24	12.20	12.52	514,965	-0.82(-6.15%)
Jun 15, 2006	12.80	13.51	12.65	13.34	185,723	+0.73(+5.79%)
Jun 14, 2006	12.40	12.97	12.12	12.61	83,700	+0.16(+1.29%)
Jun 13, 2006	12.21	13.25	12.07	12.45	71,286	+0.24(+1.97%)
Jun 12, 2006	13.00	13.05	12.19	12.21	162,878	-0.79(-6.08%)
Jun 09, 2006	13.17	13.59	12.94	13.00	121,210	-0.17(-1.29%)
Jun 08, 2006	13.86	13.90	12.86	13.17	172,067	-0.78(-5.59%)
Jun 07, 2006	14.40	14.50	13.93	13.95	136,052	-0.41(-2.86%)
Jun 06, 2006	14.25	14.58	13.82	14.36	90,671	-0.28(-1.91%)
Jun 05, 2006	15.23	15.50	14.08	14.64	141,709	-0.59(-3.87%)
Jun 02, 2006	15.05	15.38	14.83	15.23	71,131	-0.10(-0.65%)
Jun 01, 2006	14.73	15.35	14.73	15.33	118,559	+0.68(+4.64%)
May 31, 2006	15.09	15.26	14.55	14.65	128,976	-0.35(-2.33%)
May 30, 2006	15.50	15.52	14.95	15.00	83,648	-0.59(-3.78%)
May 26, 2006	16.29	16.48	15.11	15.59	141,197	-0.58(-3.59%)
May 25, 2006	16.36	16.72	16.15	16.17	93,958	-0.01(-0.06%)
May 24, 2006	16.27	16.45	16.00	16.18	92,444	-0.05(-0.31%)
May 23, 2006	16.41	17.00	16.21	16.23	108,775	+0.00(+0.00%)
May 22, 2006	16.20	16.43	16.14	16.23	119,947	-0.12(-0.73%)
May 19, 2006	16.02	16.50	15.89	16.35	178,413	+0.30(+1.87%)
May 18, 2006	16.18	16.29	16.02	16.05	90,855	-0.09(-0.56%)
May 17, 2006	16.68	16.69	16.01	16.14	139,433	-0.64(-3.81%)
May 16, 2006	16.50	16.90	16.49	16.78	150,444	+0.27(+1.64%)
May 15, 2006	17.00	17.10	16.10	16.51	151,339	-0.69(-4.01%)
May 12, 2006	17.11	17.42	16.92	17.20	79,322	-0.11(-0.64%)
May 11, 2006	17.36	17.45	17.20	17.31	139,480	-0.05(-0.29%)
May 10, 2006	17.40	17.58	16.85	17.36	218,564	+0.38(+2.24%)
May 09, 2006	17.35	17.35	16.88	16.98	199,863	-0.48(-2.75%)
May 08, 2006	18.59	18.59	17.37	17.46	135,803	-1.04(-5.62%)
May 05, 2006	18.60	19.15	18.45	18.50	193,720	+0.00(+0.00%)
May 04, 2006	19.07	19.15	18.21	18.50	121,573	-0.72(-3.75%)
May 03, 2006	19.00	19.35	18.68	19.22	191,678	+0.31(+1.64%)
May 02, 2006	16.92	19.19	16.75	18.91	456,477	+1.59(+9.18%)
May 01, 2006	18.25	18.49	16.85	17.32	371,863	-0.95(-5.20%)
Apr 28, 2006	18.28	18.49	17.98	18.27	109,900	-0.13(-0.71%)
Apr 27, 2006	18.60	18.89	18.15	18.40	61,992	-0.30(-1.58%)
Apr 26, 2006	18.45	19.22	18.45	18.70	345,031	+0.20(+1.05%)
Apr 25, 2006	18.47	18.52	18.25	18.50	489,043	+0.08(+0.43%)
Apr 24, 2006	18.38	18.54	18.20	18.42	119,300	+0.04(+0.22%)
Apr 21, 2006	18.63	18.75	18.14	18.38	108,520	-0.14(-0.76%)
Apr 20, 2006	18.00	18.52	17.88	18.52	170,746	+0.46(+2.55%)
Apr 19, 2006	18.07	18.28	17.78	18.06	169,421	-0.10(-0.55%)
Apr 18, 2006	17.60	18.40	17.45	18.16	470,136	+0.93(+5.40%)
Apr 17, 2006	17.32	17.80	17.16	17.23	141,717	-0.19(-1.09%)
Apr 13, 2006	18.07	18.26	17.10	17.42	551,449	-0.88(-4.81%)
Apr 12, 2006	17.80	18.42	17.70	18.30	189,193	+0.50(+2.81%)
Apr 11, 2006	18.36	18.40	17.22	17.80	238,991	-0.40(-2.20%)
Apr 10, 2006	18.77	18.91	17.85	18.20	329,958	-0.82(-4.31%)
Apr 07, 2006	19.37	19.60	18.41	19.02	361,619	+5.52(+40.89%)
Apr 06, 2006	13.50	13.50	13.50	13.50	0	+0.00(+0.00%)
Apr 05, 2006	13.50	13.50	13.50	13.50	0	+0.00(+0.00%)
Apr 04, 2006	13.50	13.50	13.50	13.50	0	+0.00(+0.00%)