O2Micro Intl Ltd ADR (NQ: OIIM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2003	16.09	16.13	15.63	15.74	35,400	-0.34(-2.11%)
Aug 28, 2003	15.48	16.15	15.48	16.08	390,600	+0.56(+3.61%)
Aug 27, 2003	15.28	15.68	15.28	15.52	84,400	+0.22(+1.44%)
Aug 26, 2003	15.17	15.31	15.10	15.30	114,100	-0.01(-0.07%)
Aug 25, 2003	15.50	15.75	15.15	15.31	175,900	-0.29(-1.86%)
Aug 22, 2003	15.51	15.84	15.21	15.60	453,000	+0.72(+4.84%)
Aug 21, 2003	15.51	15.51	14.88	14.88	131,300	-0.58(-3.75%)
Aug 20, 2003	15.16	15.71	15.08	15.46	313,500	+0.16(+1.05%)
Aug 19, 2003	14.87	15.58	14.71	15.30	221,600	+0.68(+4.65%)
Aug 18, 2003	14.15	14.83	14.05	14.62	432,600	+0.50(+3.54%)
Aug 15, 2003	13.87	14.65	13.70	14.12	140,200	+0.23(+1.66%)
Aug 14, 2003	14.04	14.18	13.89	13.89	236,200	-0.08(-0.57%)
Aug 13, 2003	13.82	14.17	13.66	13.97	344,100	+0.15(+1.09%)
Aug 12, 2003	13.85	13.93	13.50	13.82	450,200	-0.03(-0.22%)
Aug 11, 2003	13.38	13.91	13.36	13.85	327,200	+0.40(+2.97%)
Aug 08, 2003	13.86	14.08	13.24	13.45	237,100	-0.62(-4.41%)
Aug 07, 2003	14.51	14.51	13.85	14.07	94,200	-0.31(-2.16%)
Aug 06, 2003	14.80	14.80	14.09	14.38	74,800	-0.30(-2.04%)
Aug 05, 2003	14.67	15.01	14.40	14.68	150,400	+0.00(+0.00%)
Aug 04, 2003	14.50	14.75	14.24	14.68	536,600	+0.20(+1.38%)