Monolithic Power Sys (NQ: MPWR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2006	7.990	8.068	7.704	7.860	161,779	-0.14(-1.74%)
Aug 30, 2006	8.380	8.406	7.782	7.999	175,800	-0.36(-4.26%)
Aug 29, 2006	7.617	8.389	7.617	8.354	131,271	+0.75(+9.93%)
Aug 28, 2006	7.921	8.085	7.495	7.600	302,695	-0.26(-3.31%)
Aug 25, 2006	7.808	8.042	7.773	7.860	77,568	+0.10(+1.23%)
Aug 24, 2006	7.712	7.808	7.469	7.764	170,194	+0.09(+1.13%)
Aug 23, 2006	7.929	7.947	7.591	7.678	67,271	-0.21(-2.64%)
Aug 22, 2006	7.574	7.895	7.574	7.886	81,491	+0.26(+3.41%)
Aug 21, 2006	7.912	8.051	7.591	7.626	90,727	-0.43(-5.38%)
Aug 18, 2006	8.320	8.320	7.964	8.059	116,805	-0.22(-2.62%)
Aug 17, 2006	7.895	8.302	7.851	8.276	155,517	+0.33(+4.15%)
Aug 16, 2006	7.704	7.964	7.660	7.947	295,756	+0.33(+4.33%)
Aug 15, 2006	7.287	7.634	7.287	7.617	111,532	+0.44(+6.17%)
Aug 14, 2006	7.114	7.478	7.096	7.174	76,533	+0.12(+1.72%)
Aug 11, 2006	7.183	7.209	6.940	7.053	115,120	-0.12(-1.69%)
Aug 10, 2006	7.174	7.218	6.984	7.174	123,857	-0.07(-0.96%)
Aug 09, 2006	7.452	7.556	7.201	7.244	110,232	-0.17(-2.34%)
Aug 08, 2006	7.678	7.808	7.383	7.417	124,291	-0.26(-3.39%)
Aug 07, 2006	7.634	7.808	7.556	7.678	108,408	-0.01(-0.11%)
Aug 04, 2006	8.354	8.363	7.678	7.686	240,830	-0.56(-6.74%)
Aug 03, 2006	8.137	8.424	8.025	8.242	368,285	+0.03(+0.32%)
Aug 02, 2006	8.207	8.658	8.179	8.216	689,041	+0.16(+1.94%)