O2Micro Intl Ltd ADR (NQ: OIIM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2004	10.00	10.13	9.580	9.610	124,200	-0.38(-3.80%)
Aug 30, 2004	10.35	10.35	9.960	9.990	143,800	-0.33(-3.20%)
Aug 27, 2004	10.20	10.45	10.15	10.32	159,100	+0.11(+1.08%)
Aug 26, 2004	10.77	10.77	10.15	10.21	326,900	-0.55(-5.11%)
Aug 25, 2004	10.50	10.78	10.30	10.76	387,700	+0.26(+2.48%)
Aug 24, 2004	11.48	11.65	10.35	10.50	309,600	-0.95(-8.30%)
Aug 23, 2004	11.44	11.50	11.10	11.45	110,400	+0.27(+2.42%)
Aug 20, 2004	10.62	11.56	10.62	11.18	229,225	+0.62(+5.87%)
Aug 19, 2004	10.82	10.82	10.48	10.56	115,300	-0.24(-2.22%)
Aug 18, 2004	9.690	10.88	9.690	10.80	192,800	+1.02(+10.43%)
Aug 17, 2004	9.350	9.790	9.330	9.780	80,900	+0.53(+5.73%)
Aug 16, 2004	9.400	9.570	9.230	9.250	83,700	-0.02(-0.22%)
Aug 13, 2004	9.300	9.630	9.240	9.270	218,900	+0.23(+2.54%)
Aug 12, 2004	9.500	9.520	9.010	9.040	277,300	-0.52(-5.44%)
Aug 11, 2004	10.06	10.13	9.360	9.560	281,400	-0.73(-7.09%)
Aug 10, 2004	10.04	10.30	10.04	10.29	93,400	+0.27(+2.69%)
Aug 09, 2004	10.12	10.23	9.820	10.02	306,115	-0.16(-1.57%)
Aug 06, 2004	10.56	10.62	9.980	10.18	379,900	-0.51(-4.77%)
Aug 05, 2004	10.45	11.07	10.30	10.69	1,245,000	+0.69(+6.90%)
Aug 04, 2004	11.24	11.30	9.740	10.00	1,058,700	-1.71(-14.60%)
Aug 03, 2004	12.07	12.07	11.53	11.71	399,700	-0.69(-5.56%)