Monolithic Power Sys (NQ: MPWR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2002	0.0355	0.0433	0.0346	0.0346	1,554,272	+0.00(+0.00%)
Mar 28, 2002	0.0355	0.0433	0.0346	0.0346	1,554,272	-0.00(-2.44%)
Mar 27, 2002	0.0433	0.0433	0.0346	0.0355	1,004,510	-0.01(-14.58%)
Mar 26, 2002	0.0346	0.0433	0.0346	0.0416	1,200,194	+0.01(+20.00%)
Mar 25, 2002	0.0520	0.0520	0.0346	0.0346	2,275,012	-0.01(-19.84%)
Mar 22, 2002	0.0433	0.0606	0.0346	0.0432	3,269,362	-0.01(-16.83%)
Mar 21, 2002	0.0520	0.0520	0.0433	0.0520	390,097	+0.01(+13.21%)
Mar 20, 2002	0.0520	0.0520	0.0433	0.0459	1,009,012	+0.00(+6.00%)
Mar 19, 2002	0.0520	0.0520	0.0433	0.0433	1,066,852	+0.01(+19.05%)
Mar 18, 2002	0.0520	0.0520	0.0346	0.0364	1,856,052	+0.00(+2.44%)
Mar 14, 2002	0.0520	0.0520	0.0346	0.0355	3,399,472	-0.01(-22.50%)
Mar 13, 2002	0.0433	0.0520	0.0433	0.0458	3,887,123	+0.00(+3.73%)
Mar 12, 2002	0.0450	0.0520	0.0433	0.0442	3,114,201	-0.01(-15.00%)
Mar 11, 2002	0.0606	0.0606	0.0520	0.0520	2,320,498	-0.00(-4.00%)
Mar 08, 2002	0.0606	0.0606	0.0433	0.0541	11,169,332	+0.00(+4.17%)
Mar 07, 2002	0.0693	0.0693	0.0520	0.0520	8,796,882	-0.01(-11.63%)
Mar 06, 2002	0.0433	0.0693	0.0346	0.0588	18,988,720	+0.02(+41.46%)
Mar 05, 2002	0.0433	0.0433	0.0346	0.0416	3,434,684	+0.01(+17.07%)
Mar 04, 2002	0.0433	0.0433	0.0346	0.0355	4,363,576	+0.00(+1.99%)
Mar 01, 2002	0.0433	0.0433	0.0346	0.0348	5,781,158	-0.00(-10.67%)
Feb 28, 2002	0.0433	0.0520	0.0346	0.0390	3,703,099	-0.01(-18.03%)
Feb 27, 2002	0.0520	0.0606	0.0346	0.0476	5,169,747	-0.01(-10.00%)
Feb 26, 2002	0.0780	0.0780	0.0520	0.0528	7,808,881	-0.01(-12.86%)
Feb 25, 2002	0.1473	0.1473	0.0520	0.0606	8,007,566	-0.11(-65.00%)
Feb 21, 2002	0.1732	0.1992	0.1646	0.1732	715,082	+0.02(+11.11%)
Feb 20, 2002	0.1992	0.2252	0.1299	0.1559	1,960,532	-0.04(-21.74%)
Feb 19, 2002	0.2079	0.2165	0.1819	0.1992	438,816	-0.01(-4.17%)
Feb 18, 2002	0.2252	0.2339	0.1906	0.2079	503,351	+0.00(+0.00%)
Feb 15, 2002	0.2252	0.2339	0.1906	0.2079	503,351	-0.02(-7.34%)
Feb 14, 2002	0.2165	0.2339	0.2079	0.2243	115,563	+0.01(+3.60%)
Feb 13, 2002	0.2512	0.2512	0.1992	0.2165	680,910	-0.01(-3.85%)
Feb 12, 2002	0.2599	0.2772	0.2252	0.2252	851,888	-0.03(-13.33%)
Feb 11, 2002	0.2599	0.2599	0.2339	0.2599	262,181	+0.01(+3.45%)
Feb 08, 2002	0.2685	0.3118	0.2425	0.2512	602,752	-0.03(-12.12%)
Feb 07, 2002	0.3205	0.3205	0.2685	0.2858	268,184	-0.04(-13.16%)
Feb 06, 2002	0.3032	0.3898	0.2945	0.3292	427,271	+0.03(+8.57%)
Feb 05, 2002	0.3205	0.3205	0.2945	0.3032	503,236	-0.03(-10.26%)
Feb 04, 2002	0.2945	0.3378	0.2945	0.3378	326,716	+0.04(+14.67%)
Feb 01, 2002	0.3118	0.3205	0.2858	0.2946	106,789	-0.01(-2.83%)
Jan 31, 2002	0.3811	0.3984	0.2685	0.3032	523,670	-0.04(-12.50%)
Jan 30, 2002	0.2685	0.4418	0.2512	0.3465	931,201	+0.07(+25.00%)
Jan 29, 2002	0.3292	0.3335	0.2512	0.2772	744,753	-0.04(-13.51%)
Jan 28, 2002	0.3378	0.3465	0.3118	0.3205	234,358	-0.01(-2.63%)
Jan 25, 2002	0.3205	0.3378	0.3118	0.3292	129,763	+0.01(+2.70%)
Jan 24, 2002	0.3205	0.3378	0.3118	0.3205	206,074	+0.01(+2.78%)
Jan 23, 2002	0.3205	0.3378	0.3032	0.3118	448,860	-0.02(-5.26%)
Jan 22, 2002	0.3378	0.3638	0.3032	0.3292	442,857	+0.00(+0.00%)
Jan 21, 2002	0.3378	0.3378	0.3118	0.3292	363,660	+0.00(+0.00%)
Jan 18, 2002	0.3378	0.3378	0.3118	0.3292	363,660	+0.00(+0.00%)
Jan 17, 2002	0.3725	0.3811	0.3205	0.3292	575,737	-0.01(-2.56%)
Jan 16, 2002	0.3551	0.3551	0.3205	0.3378	447,590	-0.03(-7.14%)
Jan 15, 2002	0.3292	0.3725	0.3205	0.3638	961,910	+0.03(+7.69%)
Jan 14, 2002	0.4071	0.4158	0.3292	0.3378	976,341	-0.09(-20.41%)
Jan 11, 2002	0.4331	0.4331	0.4071	0.4244	208,152	+0.01(+2.08%)