Monolithic Power Sys (NQ: MPWR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2004	8.146	8.285	8.025	8.068	60,977	-0.08(-0.96%)
Dec 30, 2004	8.094	8.337	8.068	8.146	38,384	-0.10(-1.16%)
Dec 29, 2004	8.155	8.372	8.155	8.242	92,215	+0.00(+0.00%)
Dec 28, 2004	8.354	8.441	7.999	8.242	67,086	-0.19(-2.26%)
Dec 27, 2004	8.432	8.493	8.207	8.432	82,878	-0.04(-0.46%)
Dec 23, 2004	8.328	8.589	8.320	8.471	34,465	+0.13(+1.61%)
Dec 22, 2004	8.129	8.406	7.808	8.337	57,519	+0.12(+1.48%)
Dec 21, 2004	7.808	8.463	7.808	8.216	93,714	+0.15(+1.83%)
Dec 20, 2004	8.589	8.589	7.842	8.068	200,108	-0.17(-2.11%)
Dec 17, 2004	8.589	8.805	8.085	8.242	481,942	-0.44(-5.09%)
Dec 16, 2004	8.545	8.831	8.545	8.684	125,298	-0.03(-0.40%)
Dec 15, 2004	8.675	9.066	8.589	8.719	220,626	-0.16(-1.76%)
Dec 14, 2004	9.413	9.413	8.762	8.875	34,235	-0.09(-0.97%)
Dec 13, 2004	8.762	9.517	8.571	8.962	89,218	-0.07(-0.77%)
Dec 10, 2004	9.291	9.291	8.805	9.031	99,131	-0.35(-3.70%)
Dec 09, 2004	9.369	9.508	9.135	9.378	47,145	-0.08(-0.83%)
Dec 08, 2004	9.508	9.716	9.118	9.456	90,486	-0.01(-0.09%)
Dec 07, 2004	9.873	9.873	9.231	9.465	225,813	-0.19(-1.98%)
Dec 06, 2004	9.881	10.13	9.543	9.656	222,009	-0.01(-0.09%)
Dec 03, 2004	9.534	9.846	9.178	9.664	331,976	+0.25(+2.67%)
Dec 02, 2004	8.701	9.543	8.649	9.413	388,804	+0.75(+8.61%)
Dec 01, 2004	8.242	8.866	8.242	8.667	241,835	+0.10(+1.11%)
Nov 30, 2004	8.502	8.667	8.077	8.571	224,545	+0.07(+0.83%)
Nov 29, 2004	8.675	8.762	8.207	8.501	150,657	-0.00(-0.01%)
Nov 26, 2004	8.068	8.632	8.025	8.502	75,501	+0.02(+0.21%)
Nov 24, 2004	8.242	8.675	8.242	8.484	368,171	+0.35(+4.25%)
Nov 23, 2004	8.242	8.458	7.600	8.137	582,918	-0.21(-2.49%)
Nov 22, 2004	8.589	9.543	8.250	8.346	839,047	-0.19(-2.24%)