Monolithic Power Sys (NQ: MPWR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2006	9.543	9.699	9.456	9.638	101,281	+0.10(+1.00%)
Dec 28, 2006	9.612	9.612	9.491	9.543	39,525	-0.04(-0.45%)
Dec 27, 2006	9.751	9.794	9.525	9.586	125,181	-0.11(-1.16%)
Dec 26, 2006	9.586	9.829	9.586	9.699	39,377	+0.07(+0.72%)
Dec 22, 2006	9.760	9.760	9.491	9.630	104,062	-0.13(-1.33%)
Dec 21, 2006	9.595	9.977	9.543	9.760	116,519	+0.19(+1.99%)
Dec 20, 2006	9.682	9.803	9.543	9.569	99,870	-0.13(-1.34%)
Dec 19, 2006	9.656	9.760	9.543	9.699	78,538	-0.04(-0.45%)
Dec 18, 2006	9.543	9.794	9.543	9.742	115,462	+0.20(+2.09%)
Dec 15, 2006	9.760	9.820	9.404	9.543	433,200	-0.22(-2.22%)
Dec 14, 2006	9.499	9.864	9.421	9.760	97,851	+0.30(+3.21%)
Dec 13, 2006	9.578	9.664	9.404	9.456	117,773	-0.09(-0.91%)
Dec 12, 2006	9.638	9.682	9.517	9.543	129,908	-0.08(-0.81%)
Dec 11, 2006	9.673	9.699	9.552	9.621	97,990	-0.07(-0.72%)
Dec 08, 2006	9.543	9.716	9.482	9.690	84,264	+0.13(+1.36%)
Dec 07, 2006	9.768	9.768	9.517	9.560	108,951	-0.18(-1.87%)
Dec 06, 2006	9.760	9.838	9.604	9.742	88,901	-0.08(-0.80%)
Dec 05, 2006	9.673	9.855	9.621	9.820	121,899	+0.21(+2.17%)
Dec 04, 2006	9.361	9.673	9.196	9.612	245,781	+0.35(+3.75%)
Dec 01, 2006	9.265	9.317	9.031	9.265	146,375	+0.03(+0.28%)
Nov 30, 2006	9.014	9.317	8.979	9.239	210,136	+0.09(+0.95%)
Nov 29, 2006	9.005	9.231	8.996	9.152	71,610	+0.22(+2.43%)
Nov 28, 2006	8.927	9.005	8.875	8.936	111,600	+0.00(+0.00%)
Nov 27, 2006	9.265	9.270	8.918	8.936	273,060	-0.39(-4.19%)
Nov 24, 2006	9.291	9.343	9.187	9.326	51,993	-0.03(-0.28%)
Nov 22, 2006	9.491	9.543	9.248	9.352	67,322	-0.08(-0.83%)
Nov 21, 2006	9.499	9.543	9.291	9.430	59,514	-0.04(-0.46%)
Nov 20, 2006	9.291	9.482	9.204	9.473	51,156	+0.19(+2.06%)
Nov 17, 2006	9.343	9.395	9.231	9.283	135,979	-0.07(-0.74%)
Nov 16, 2006	9.309	9.413	9.092	9.352	173,594	+0.15(+1.60%)
Nov 15, 2006	9.369	9.525	9.109	9.204	251,080	-0.25(-2.66%)
Nov 14, 2006	9.126	9.456	9.031	9.456	188,867	+0.32(+3.51%)
Nov 13, 2006	8.996	9.161	8.901	9.135	165,548	+0.11(+1.25%)
Nov 10, 2006	8.927	9.109	8.892	9.022	175,126	+0.09(+0.97%)
Nov 09, 2006	8.849	8.970	8.745	8.936	175,007	+0.14(+1.58%)
Nov 08, 2006	8.623	8.979	8.545	8.797	271,931	+0.15(+1.71%)
Nov 07, 2006	8.615	8.667	8.320	8.649	534,831	-0.01(-0.10%)
Nov 06, 2006	8.727	8.727	8.519	8.658	259,829	+0.00(+0.00%)
Nov 03, 2006	8.528	8.693	8.450	8.658	552,384	+0.13(+1.53%)
Nov 02, 2006	8.545	8.594	8.242	8.528	225,726	-0.04(-0.51%)
Nov 01, 2006	8.727	8.823	8.537	8.571	333,830	-0.14(-1.59%)
Oct 31, 2006	9.248	9.326	8.224	8.710	1,601,606	-1.67(-16.05%)
Oct 30, 2006	10.02	10.62	10.02	10.38	313,221	+0.25(+2.49%)
Oct 27, 2006	10.29	10.31	9.829	10.12	111,385	-0.16(-1.52%)
Oct 26, 2006	10.07	10.32	9.899	10.28	155,452	+0.23(+2.24%)
Oct 25, 2006	10.22	10.24	9.864	10.05	118,836	-0.18(-1.78%)
Oct 24, 2006	10.39	10.60	10.21	10.24	120,663	-0.22(-2.07%)
Oct 23, 2006	10.61	10.81	10.34	10.45	94,451	-0.08(-0.74%)
Oct 20, 2006	10.96	10.96	10.46	10.53	197,149	-0.35(-3.19%)
Oct 19, 2006	10.45	10.94	10.45	10.88	174,580	+0.39(+3.72%)
Oct 18, 2006	10.77	10.80	10.26	10.49	175,296	-0.25(-2.34%)
Oct 17, 2006	10.90	10.94	10.51	10.74	120,041	-0.28(-2.52%)
Oct 16, 2006	11.19	11.19	10.84	11.02	232,324	-0.17(-1.55%)
Oct 13, 2006	10.82	11.23	10.62	11.19	427,626	+0.43(+4.03%)
Oct 12, 2006	9.977	11.36	9.977	10.76	1,091,773	+1.25(+13.14%)
Oct 11, 2006	9.204	9.630	9.204	9.508	262,262	+0.27(+2.91%)
Oct 10, 2006	8.884	9.465	8.727	9.239	337,555	+0.34(+3.80%)
Oct 09, 2006	8.571	8.936	8.415	8.901	198,742	+0.27(+3.12%)
Oct 06, 2006	8.779	8.779	8.354	8.632	124,154	-0.13(-1.49%)
Oct 05, 2006	8.597	8.788	8.563	8.762	163,959	+0.20(+2.33%)
Oct 04, 2006	8.259	8.667	8.120	8.563	213,183	+0.32(+3.89%)
Oct 03, 2006	7.947	8.302	7.834	8.242	196,918	+0.26(+3.26%)