Monolithic Power Sys (NQ: MPWR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2005	7.461	7.660	7.001	7.660	128,903	+0.29(+3.88%)
Mar 30, 2005	7.738	7.738	7.374	7.374	35,052	-0.25(-3.30%)
Mar 29, 2005	7.886	8.051	7.591	7.626	22,712	-0.38(-4.77%)
Mar 28, 2005	7.947	8.059	7.339	8.007	120,600	+0.03(+0.33%)
Mar 24, 2005	7.929	8.016	7.782	7.981	19,463	+0.07(+0.88%)
Mar 23, 2005	7.495	7.938	7.331	7.912	122,631	+0.42(+5.56%)
Mar 22, 2005	7.374	7.504	6.958	7.495	67,889	+0.06(+0.82%)
Mar 21, 2005	7.548	7.591	7.218	7.435	32,824	-0.10(-1.27%)
Mar 18, 2005	7.495	7.548	7.122	7.530	52,371	+0.15(+2.00%)
Mar 17, 2005	7.305	7.461	7.018	7.383	59,511	+0.19(+2.65%)
Mar 16, 2005	7.582	7.591	6.992	7.192	31,857	-0.33(-4.38%)
Mar 15, 2005	7.331	7.591	6.949	7.521	77,683	+0.23(+3.21%)
Mar 14, 2005	7.235	7.305	6.619	7.287	161,363	+0.10(+1.45%)
Mar 11, 2005	6.506	7.253	6.506	7.183	190,068	+0.31(+4.55%)
Mar 10, 2005	7.114	7.183	6.454	6.871	66,217	-0.07(-1.00%)
Mar 09, 2005	6.567	7.157	6.272	6.940	158,981	+0.49(+7.53%)
Mar 08, 2005	6.116	6.593	6.116	6.454	687,784	+0.56(+9.41%)
Mar 07, 2005	5.882	5.986	5.882	5.899	80,875	+0.16(+2.72%)
Mar 04, 2005	5.656	5.743	5.379	5.743	283,023	+0.21(+3.76%)
Mar 03, 2005	5.786	5.786	5.396	5.535	33,734	+0.03(+0.63%)
Mar 02, 2005	5.448	5.639	5.448	5.500	78,465	-0.09(-1.55%)