Monolithic Power Sys (NQ: MPWR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2007	18.36	18.93	18.36	18.60	246,387	+0.10(+0.56%)
Dec 28, 2007	18.53	18.89	18.19	18.49	234,817	+0.06(+0.33%)
Dec 27, 2007	19.07	19.26	18.38	18.43	226,172	-0.70(-3.67%)
Dec 26, 2007	19.11	19.36	18.84	19.13	153,757	-0.10(-0.50%)
Dec 24, 2007	19.36	19.40	19.00	19.23	93,890	-0.13(-0.67%)
Dec 21, 2007	19.02	19.58	18.92	19.36	572,941	+0.59(+3.14%)
Dec 20, 2007	19.05	19.05	18.21	18.77	366,615	+0.13(+0.70%)
Dec 19, 2007	18.00	19.04	17.72	18.64	791,224	+1.52(+8.85%)
Dec 18, 2007	17.17	17.32	16.60	17.12	443,189	+0.11(+0.66%)
Dec 17, 2007	17.83	18.04	17.01	17.01	398,501	-0.90(-5.03%)
Dec 14, 2007	18.65	18.85	17.83	17.91	650,451	-0.89(-4.74%)
Dec 13, 2007	19.33	19.38	18.21	18.81	695,482	-0.74(-3.77%)
Dec 12, 2007	19.59	19.77	19.14	19.54	438,703	+0.34(+1.76%)
Dec 11, 2007	18.54	19.74	18.54	19.20	542,609	+0.72(+3.89%)
Dec 10, 2007	18.35	18.66	18.26	18.48	235,709	+0.14(+0.76%)
Dec 07, 2007	18.45	18.45	17.83	18.35	355,023	-0.02(-0.09%)
Dec 06, 2007	16.92	18.65	16.85	18.36	841,174	+1.52(+9.00%)
Dec 05, 2007	16.19	16.86	16.02	16.85	410,510	+0.78(+4.85%)
Dec 04, 2007	16.17	16.41	15.80	16.07	462,855	-0.16(-0.96%)
Dec 03, 2007	16.47	16.83	16.22	16.22	482,244	-0.30(-1.83%)
Nov 30, 2007	17.24	17.25	16.29	16.53	576,455	-0.67(-3.88%)
Nov 29, 2007	16.78	17.23	16.33	17.19	468,775	+0.21(+1.22%)
Nov 28, 2007	16.39	17.06	16.28	16.99	260,369	+0.73(+4.48%)
Nov 27, 2007	15.89	16.55	15.89	16.26	313,757	+0.27(+1.68%)
Nov 26, 2007	15.88	16.11	15.77	15.99	610,095	+0.07(+0.44%)
Nov 23, 2007	16.01	16.15	15.63	15.92	70,005	+0.03(+0.16%)
Nov 21, 2007	16.02	16.15	15.45	15.89	357,609	-0.21(-1.29%)
Nov 20, 2007	16.60	16.69	15.70	16.10	348,292	-0.49(-2.92%)
Nov 19, 2007	16.77	16.95	16.49	16.59	301,835	-0.49(-2.84%)
Nov 16, 2007	16.89	17.24	16.69	17.07	346,374	+0.18(+1.08%)
Nov 15, 2007	17.11	17.27	16.70	16.89	723,395	-0.22(-1.27%)
Nov 14, 2007	17.26	17.40	16.84	17.11	334,745	-0.04(-0.25%)
Nov 13, 2007	17.06	17.41	16.72	17.15	319,957	+0.22(+1.28%)
Nov 12, 2007	17.11	17.43	16.71	16.93	504,781	-0.23(-1.36%)
Nov 09, 2007	17.23	17.63	17.11	17.17	414,324	-0.18(-1.05%)
Nov 08, 2007	17.93	18.61	16.73	17.35	1,281,236	-0.64(-3.56%)
Nov 07, 2007	18.55	18.87	17.97	17.99	331,736	-0.68(-3.66%)
Nov 06, 2007	19.48	19.57	18.38	18.68	329,448	-0.55(-2.84%)
Nov 05, 2007	18.21	19.39	18.20	19.22	498,497	+0.49(+2.64%)
Nov 02, 2007	19.06	19.06	18.32	18.73	949,958	-0.28(-1.46%)
Nov 01, 2007	18.85	19.49	18.58	19.00	529,391	+0.01(+0.05%)
Oct 31, 2007	21.12	21.39	18.41	19.00	1,194,501	-1.02(-5.11%)
Oct 30, 2007	19.69	20.32	19.69	20.02	410,468	-0.23(-1.11%)
Oct 29, 2007	19.88	20.33	19.20	20.24	416,367	+0.65(+3.32%)
Oct 26, 2007	19.58	19.69	19.26	19.59	286,975	+0.31(+1.62%)
Oct 25, 2007	19.56	19.56	19.00	19.28	518,554	-0.57(-2.88%)
Oct 24, 2007	20.14	20.30	19.35	19.85	305,336	-0.42(-2.05%)
Oct 23, 2007	20.36	20.75	19.73	20.27	252,125	+0.19(+0.95%)
Oct 22, 2007	19.71	20.37	19.11	20.08	348,074	+0.19(+0.96%)
Oct 19, 2007	21.10	21.16	19.89	19.89	283,464	-1.23(-5.82%)
Oct 18, 2007	20.79	21.13	20.25	21.12	282,660	+0.26(+1.25%)
Oct 17, 2007	20.27	20.96	20.26	20.86	489,626	+0.18(+0.88%)
Oct 16, 2007	19.84	20.75	19.66	20.68	365,182	+0.75(+3.78%)
Oct 15, 2007	20.07	20.25	19.62	19.92	244,521	-0.17(-0.86%)
Oct 12, 2007	19.87	20.36	19.71	20.10	278,940	+0.30(+1.53%)
Oct 11, 2007	20.49	20.55	19.38	19.79	398,284	-0.56(-2.77%)
Oct 10, 2007	20.42	20.63	19.84	20.36	300,209	-0.06(-0.30%)
Oct 09, 2007	20.28	20.59	20.00	20.42	457,552	+0.11(+0.55%)
Oct 08, 2007	20.00	20.36	19.69	20.30	536,769	-0.57(-2.74%)
Oct 05, 2007	20.14	21.08	20.14	20.88	990,397	+0.63(+3.12%)
Oct 04, 2007	21.15	21.15	19.40	20.24	1,431,756	-2.25(-10.01%)
Oct 03, 2007	22.35	22.52	22.30	22.50	488,865	+0.02(+0.08%)
Oct 02, 2007	22.52	22.66	22.04	22.48	1,405,727	+0.72(+3.30%)