Monolithic Power Sys (NQ: MPWR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2005	7.365	7.374	7.305	7.365	56,048	+0.00(+0.00%)
Sep 29, 2005	7.235	7.374	7.235	7.365	35,636	+0.15(+2.04%)
Sep 28, 2005	7.348	7.374	7.183	7.218	39,291	-0.13(-1.77%)
Sep 27, 2005	7.374	7.539	7.322	7.348	78,473	-0.04(-0.59%)
Sep 26, 2005	7.374	7.452	7.331	7.391	114,355	+0.04(+0.59%)
Sep 23, 2005	7.348	7.417	7.201	7.348	113,484	+0.05(+0.71%)
Sep 22, 2005	7.296	7.374	7.088	7.296	76,226	+0.02(+0.24%)
Sep 21, 2005	7.244	7.365	7.244	7.279	39,749	-0.04(-0.59%)
Sep 20, 2005	7.218	7.331	7.027	7.322	59,370	+0.14(+1.93%)
Sep 19, 2005	7.114	7.313	7.027	7.183	88,736	-0.03(-0.48%)
Sep 16, 2005	7.201	7.218	7.036	7.218	150,787	+0.15(+2.09%)
Sep 15, 2005	7.062	7.157	6.767	7.070	90,026	+0.02(+0.25%)
Sep 14, 2005	7.600	7.626	7.036	7.053	125,067	-0.51(-6.77%)
Sep 13, 2005	7.261	7.617	7.079	7.565	78,028	+0.27(+3.69%)
Sep 12, 2005	7.027	7.374	6.689	7.296	115,446	+0.27(+3.83%)
Sep 09, 2005	7.122	7.122	6.853	7.027	35,682	-0.03(-0.37%)
Sep 08, 2005	7.287	7.287	7.053	7.053	41,711	-0.18(-2.52%)
Sep 07, 2005	7.270	7.270	7.174	7.235	22,906	-0.04(-0.60%)
Sep 06, 2005	7.322	7.374	7.174	7.279	45,189	-0.03(-0.36%)
Sep 02, 2005	7.374	7.634	7.201	7.305	66,665	-0.01(-0.12%)
Sep 01, 2005	7.036	7.478	7.018	7.313	127,158	+0.33(+4.72%)
Aug 31, 2005	6.316	7.018	6.316	6.984	216,901	+0.96(+15.99%)
Aug 30, 2005	5.908	6.073	5.908	6.021	49,503	+0.03(+0.58%)
Aug 29, 2005	6.003	6.003	5.908	5.986	32,381	-0.09(-1.43%)
Aug 26, 2005	6.090	6.220	6.073	6.073	71,691	-0.13(-2.10%)
Aug 25, 2005	6.203	6.238	5.969	6.203	87,375	+0.06(+0.99%)
Aug 24, 2005	6.203	6.246	6.116	6.142	30,102	-0.06(-0.98%)
Aug 23, 2005	6.246	6.246	6.133	6.203	32,383	+0.01(+0.14%)
Aug 22, 2005	6.151	6.255	5.908	6.194	69,700	+0.12(+2.00%)
Aug 19, 2005	6.385	6.402	5.908	6.073	140,426	-0.35(-5.41%)
Aug 18, 2005	6.506	6.593	6.272	6.420	39,537	-0.12(-1.86%)
Aug 17, 2005	6.524	6.628	6.515	6.541	29,291	+0.03(+0.40%)
Aug 16, 2005	6.680	6.767	6.515	6.515	59,142	-0.20(-2.97%)
Aug 15, 2005	6.689	6.793	6.593	6.715	60,492	+0.03(+0.39%)
Aug 12, 2005	6.723	6.853	6.550	6.689	31,944	-0.12(-1.78%)
Aug 11, 2005	6.853	6.853	6.611	6.810	54,350	-0.06(-0.88%)
Aug 10, 2005	6.810	6.940	6.697	6.871	45,425	-0.08(-1.12%)
Aug 09, 2005	6.862	6.949	6.663	6.949	28,256	+0.10(+1.39%)
Aug 08, 2005	7.096	7.131	6.645	6.853	44,024	-0.23(-3.30%)
Aug 05, 2005	7.322	7.443	6.767	7.088	99,548	-0.18(-2.51%)
Aug 04, 2005	7.721	7.782	7.244	7.270	92,728	-0.45(-5.84%)
Aug 03, 2005	7.799	7.842	7.721	7.721	27,377	-0.21(-2.63%)
Aug 02, 2005	7.808	7.955	7.756	7.929	45,092	+0.00(+0.00%)
Aug 01, 2005	7.990	8.129	7.678	7.929	28,418	-0.01(-0.11%)
Jul 29, 2005	8.146	8.242	7.504	7.938	245,319	-0.18(-2.24%)
Jul 28, 2005	8.242	8.380	8.025	8.120	55,113	-0.09(-1.06%)
Jul 27, 2005	8.328	8.380	8.163	8.207	46,936	-0.12(-1.46%)
Jul 26, 2005	8.328	8.328	7.790	8.328	63,847	+0.00(+0.00%)
Jul 25, 2005	8.649	8.658	8.259	8.328	67,883	-0.25(-2.93%)
Jul 22, 2005	7.686	8.589	7.227	8.580	224,009	+1.02(+13.55%)
Jul 21, 2005	7.652	7.808	7.513	7.556	86,446	-0.08(-1.02%)
Jul 20, 2005	7.227	7.634	7.227	7.634	71,734	+0.35(+4.76%)
Jul 19, 2005	7.201	7.548	6.619	7.287	586,072	-1.74(-19.31%)
Jul 18, 2005	8.762	9.265	8.745	9.031	80,551	+0.23(+2.56%)
Jul 15, 2005	8.667	8.857	8.502	8.805	112,035	+0.05(+0.59%)
Jul 14, 2005	8.805	8.849	8.502	8.753	141,399	-0.02(-0.20%)
Jul 13, 2005	8.762	8.814	8.563	8.771	101,408	+0.10(+1.10%)
Jul 12, 2005	8.216	8.892	8.111	8.675	216,656	+0.52(+6.38%)
Jul 11, 2005	8.155	8.242	7.808	8.155	122,182	+0.10(+1.29%)
Jul 08, 2005	8.042	8.137	7.955	8.051	76,724	+0.05(+0.65%)
Jul 07, 2005	7.608	8.042	7.608	7.999	46,195	+0.21(+2.67%)
Jul 06, 2005	7.981	8.155	7.678	7.790	120,574	-0.23(-2.81%)
Jul 05, 2005	8.033	8.155	7.886	8.016	61,669	+0.00(+0.00%)