Monolithic Power Sys (NQ: MPWR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	9.410	9.790	9.360	9.460	556,578	-0.02(-0.21%)
Jul 28, 2006	9.680	10.03	9.400	9.480	293,665	-0.07(-0.73%)
Jul 27, 2006	9.650	9.840	9.550	9.550	122,753	-0.01(-0.10%)
Jul 26, 2006	9.620	9.900	9.370	9.560	119,365	-0.13(-1.34%)
Jul 25, 2006	9.910	10.04	9.480	9.690	79,622	-0.24(-2.42%)
Jul 24, 2006	9.730	10.12	9.730	9.930	223,686	+0.26(+2.69%)
Jul 21, 2006	10.01	10.05	9.390	9.670	97,874	-0.40(-3.97%)
Jul 20, 2006	10.91	10.91	10.05	10.07	101,591	-0.78(-7.19%)
Jul 19, 2006	9.630	11.23	9.440	10.85	261,331	+1.42(+15.06%)
Jul 18, 2006	10.08	10.20	9.180	9.430	131,443	-0.59(-5.89%)
Jul 17, 2006	9.900	10.10	9.740	10.02	72,554	+0.12(+1.21%)
Jul 14, 2006	10.03	10.03	9.850	9.900	208,778	-0.10(-1.00%)
Jul 13, 2006	9.710	10.20	9.700	10.00	229,359	+0.24(+2.46%)
Jul 12, 2006	9.950	10.10	9.760	9.760	181,414	-0.25(-2.50%)
Jul 11, 2006	9.950	10.08	9.740	10.01	424,002	+0.02(+0.20%)
Jul 10, 2006	10.75	10.96	9.970	9.990	465,934	-0.78(-7.24%)
Jul 07, 2006	10.95	11.00	10.53	10.77	129,005	-0.32(-2.89%)
Jul 06, 2006	11.10	11.17	10.92	11.09	163,722	-0.02(-0.18%)
Jul 05, 2006	11.71	11.72	11.00	11.11	158,737	-0.73(-6.17%)