Monolithic Power Sys (NQ: MPWR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2006	9.210	9.300	8.880	9.060	140,349	-0.16(-1.74%)
Aug 30, 2006	9.660	9.690	8.970	9.220	152,512	-0.41(-4.26%)
Aug 29, 2006	8.780	9.670	8.780	9.630	113,882	+0.87(+9.93%)
Aug 28, 2006	9.130	9.320	8.640	8.760	262,598	-0.30(-3.31%)
Aug 25, 2006	9.000	9.270	8.960	9.060	67,293	+0.11(+1.23%)
Aug 24, 2006	8.890	9.000	8.610	8.950	147,649	+0.10(+1.13%)
Aug 23, 2006	9.140	9.160	8.750	8.850	58,360	-0.24(-2.64%)
Aug 22, 2006	8.730	9.100	8.730	9.090	70,696	+0.30(+3.41%)
Aug 21, 2006	9.120	9.280	8.750	8.790	78,709	-0.50(-5.38%)
Aug 18, 2006	9.590	9.590	9.180	9.290	101,332	-0.25(-2.62%)
Aug 17, 2006	9.100	9.570	9.050	9.540	134,916	+0.38(+4.15%)
Aug 16, 2006	8.880	9.180	8.830	9.160	256,578	+0.38(+4.33%)
Aug 15, 2006	8.400	8.800	8.400	8.780	96,758	+0.51(+6.17%)
Aug 14, 2006	8.200	8.620	8.180	8.270	66,395	+0.14(+1.72%)
Aug 11, 2006	8.280	8.310	8.000	8.130	99,871	-0.14(-1.69%)
Aug 10, 2006	8.270	8.320	8.050	8.270	107,450	-0.08(-0.96%)
Aug 09, 2006	8.590	8.710	8.300	8.350	95,630	-0.20(-2.34%)
Aug 08, 2006	8.850	9.000	8.510	8.550	107,827	-0.30(-3.39%)
Aug 07, 2006	8.800	9.000	8.710	8.850	94,048	-0.01(-0.11%)
Aug 04, 2006	9.630	9.640	8.850	8.860	208,928	-0.64(-6.74%)
Aug 03, 2006	9.380	9.710	9.250	9.500	319,499	+0.03(+0.32%)
Aug 02, 2006	9.460	9.980	9.428	9.470	597,765	+0.18(+1.94%)
Aug 01, 2006	9.540	9.660	9.120	9.290	92,987	-0.17(-1.80%)
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%)
Jul 03, 2006	11.93	11.93	11.56	11.84	38,987	+0.01(+0.08%)
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%)