O2Micro Intl Ltd ADR (NQ: OIIM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2003	16.09	16.13	15.63	15.74	35,400	-0.34(-2.11%)
Aug 28, 2003	15.48	16.15	15.48	16.08	390,600	+0.56(+3.61%)
Aug 27, 2003	15.28	15.68	15.28	15.52	84,400	+0.22(+1.44%)
Aug 26, 2003	15.17	15.31	15.10	15.30	114,100	-0.01(-0.07%)
Aug 25, 2003	15.50	15.75	15.15	15.31	175,900	-0.29(-1.86%)
Aug 22, 2003	15.51	15.84	15.21	15.60	453,000	+0.72(+4.84%)
Aug 21, 2003	15.51	15.51	14.88	14.88	131,300	-0.58(-3.75%)
Aug 20, 2003	15.16	15.71	15.08	15.46	313,500	+0.16(+1.05%)
Aug 19, 2003	14.87	15.58	14.71	15.30	221,600	+0.68(+4.65%)
Aug 18, 2003	14.15	14.83	14.05	14.62	432,600	+0.50(+3.54%)
Aug 15, 2003	13.87	14.65	13.70	14.12	140,200	+0.23(+1.66%)
Aug 14, 2003	14.04	14.18	13.89	13.89	236,200	-0.08(-0.57%)
Aug 13, 2003	13.82	14.17	13.66	13.97	344,100	+0.15(+1.09%)
Aug 12, 2003	13.85	13.93	13.50	13.82	450,200	-0.03(-0.22%)
Aug 11, 2003	13.38	13.91	13.36	13.85	327,200	+0.40(+2.97%)
Aug 08, 2003	13.86	14.08	13.24	13.45	237,100	-0.62(-4.41%)
Aug 07, 2003	14.51	14.51	13.85	14.07	94,200	-0.31(-2.16%)
Aug 06, 2003	14.80	14.80	14.09	14.38	74,800	-0.30(-2.04%)
Aug 05, 2003	14.67	15.01	14.40	14.68	150,400	+0.00(+0.00%)
Aug 04, 2003	14.50	14.75	14.24	14.68	536,600	+0.20(+1.38%)
Aug 01, 2003	14.96	14.97	14.47	14.48	310,630	-0.49(-3.27%)
Jul 31, 2003	14.87	15.08	12.40	14.97	2,135,100	-0.67(-4.28%)
Jul 30, 2003	16.96	16.96	15.45	15.64	418,300	-1.20(-7.13%)
Jul 29, 2003	17.40	17.72	16.55	16.84	221,700	-0.61(-3.50%)
Jul 28, 2003	17.99	17.99	17.12	17.45	470,200	-0.45(-2.51%)
Jul 25, 2003	17.28	18.20	17.25	17.90	274,000	+0.63(+3.65%)
Jul 24, 2003	17.35	17.50	17.06	17.27	181,800	-0.02(-0.12%)
Jul 23, 2003	16.99	17.33	16.87	17.29	122,600	+0.34(+2.01%)
Jul 22, 2003	16.55	17.25	16.55	16.95	101,900	+0.44(+2.67%)
Jul 21, 2003	16.90	17.00	16.10	16.51	139,000	-0.49(-2.88%)
Jul 18, 2003	16.55	17.61	16.52	17.00	386,100	+0.45(+2.72%)
Jul 17, 2003	17.55	17.75	16.48	16.55	314,700	-1.39(-7.75%)
Jul 16, 2003	17.80	18.32	17.45	17.94	363,400	+0.34(+1.93%)
Jul 15, 2003	18.00	18.18	17.50	17.60	194,600	-0.36(-2.00%)
Jul 14, 2003	18.10	18.34	17.96	17.96	89,700	-0.04(-0.22%)
Jul 11, 2003	17.54	18.29	17.54	18.00	320,400	+0.32(+1.81%)
Jul 10, 2003	18.42	18.42	17.36	17.68	162,300	-0.53(-2.91%)
Jul 09, 2003	17.87	18.50	17.25	18.21	293,200	-0.04(-0.22%)
Jul 08, 2003	17.40	18.53	17.40	18.25	491,200	+0.75(+4.29%)
Jul 07, 2003	16.62	17.50	16.59	17.50	297,800	+0.88(+5.29%)
Jul 03, 2003	16.50	16.70	16.40	16.62	111,900	-0.23(-1.36%)
Jul 02, 2003	16.39	16.95	16.34	16.85	438,934	+0.48(+2.93%)
Jul 01, 2003	16.10	16.37	15.72	16.37	525,300	+0.24(+1.49%)
Jun 30, 2003	16.58	17.23	15.70	16.13	182,400	-0.40(-2.42%)
Jun 27, 2003	17.07	17.39	16.43	16.53	410,600	-0.52(-3.05%)
Jun 26, 2003	15.75	17.05	15.75	17.05	598,600	+1.50(+9.65%)
Jun 25, 2003	15.45	15.99	15.45	15.55	55,700	+0.15(+0.97%)
Jun 24, 2003	15.28	16.00	15.24	15.40	206,900	-0.15(-0.96%)
Jun 23, 2003	15.76	15.77	15.17	15.55	92,900	-0.12(-0.77%)
Jun 20, 2003	15.91	16.06	15.20	15.67	233,700	-0.13(-0.82%)
Jun 19, 2003	16.50	16.50	15.75	15.80	149,900	-0.75(-4.53%)
Jun 18, 2003	15.28	16.55	15.25	16.55	382,200	+0.40(+2.48%)
Jun 17, 2003	14.79	16.15	14.60	16.15	534,300	+1.22(+8.17%)
Jun 16, 2003	14.35	15.05	14.34	14.93	382,900	+0.48(+3.32%)
Jun 13, 2003	14.85	15.00	14.38	14.45	270,400	-0.44(-2.96%)
Jun 12, 2003	14.80	15.12	14.50	14.89	482,600	-0.25(-1.65%)
Jun 11, 2003	15.60	15.72	14.92	15.14	253,200	-0.62(-3.93%)
Jun 10, 2003	15.62	16.00	15.54	15.76	245,700	+0.14(+0.90%)
Jun 09, 2003	15.98	15.93	15.42	15.62	316,215	-0.36(-2.25%)
Jun 06, 2003	15.45	16.17	15.32	15.98	690,000	+0.74(+4.86%)
Jun 05, 2003	15.62	15.69	14.52	15.24	228,800	-0.55(-3.48%)
Jun 04, 2003	14.74	15.84	14.68	15.79	242,500	+0.89(+5.97%)
Jun 03, 2003	15.09	15.37	14.58	14.90	105,400	-0.13(-0.86%)