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%)