Monolithic Power Sys (NQ: MPWR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	11.20	11.20	11.20	11.20	0	+0.00(+0.00%)
Dec 29, 2005	11.20	11.20	11.20	11.20	0	+0.00(+0.00%)
Dec 28, 2005	11.20	11.20	11.20	11.20	0	+0.00(+0.00%)
Dec 23, 2005	11.20	11.20	11.20	11.20	0	+0.00(+0.00%)
Dec 22, 2005	11.20	11.20	11.20	11.20	0	+0.00(+0.00%)
Dec 21, 2005	11.20	11.20	11.20	11.20	0	+0.00(+0.00%)
Dec 20, 2005	11.20	11.20	11.20	11.20	0	+0.00(+0.00%)
Dec 19, 2005	11.20	11.20	11.20	11.20	0	+0.00(+0.00%)
Dec 16, 2005	11.20	11.20	11.20	11.20	0	+0.00(+0.00%)
Dec 15, 2005	11.20	11.20	11.20	11.20	0	+0.00(+0.00%)
Dec 14, 2005	11.20	11.20	11.20	11.20	0	+0.00(+0.00%)
Dec 13, 2005	11.20	11.20	11.20	11.20	0	+0.00(+0.00%)
Dec 12, 2005	11.20	11.20	11.20	11.20	0	+0.00(+0.00%)
Dec 09, 2005	11.20	11.20	11.20	11.20	0	+0.00(+0.00%)
Dec 08, 2005	11.20	11.20	11.20	11.20	0	+0.00(+0.00%)
Dec 07, 2005	11.20	11.20	11.20	11.20	0	+0.00(+0.00%)
Dec 06, 2005	11.20	11.20	11.20	11.20	0	+0.00(+0.00%)
Dec 05, 2005	11.20	11.20	11.20	11.20	0	+0.00(+0.00%)
Dec 02, 2005	11.20	11.20	11.20	11.20	0	+0.00(+0.00%)
Dec 01, 2005	11.20	11.20	11.20	11.20	0	+0.00(+0.00%)
Nov 30, 2005	11.20	11.20	11.20	11.20	0	+0.00(+0.00%)
Nov 29, 2005	11.20	11.20	11.20	11.20	0	+0.00(+0.00%)
Nov 28, 2005	11.20	11.20	11.20	11.20	0	+0.00(+0.00%)
Nov 25, 2005	11.71	11.71	10.84	11.20	37,984	-0.52(-4.41%)
Nov 23, 2005	12.15	12.15	11.49	11.71	227,673	-0.28(-2.32%)
Nov 22, 2005	11.23	12.28	10.89	11.99	585,158	+0.41(+3.52%)
Nov 21, 2005	13.06	13.13	11.55	11.58	614,838	-1.47(-11.30%)
Nov 18, 2005	13.75	13.82	12.93	13.06	1,259,622	-0.74(-5.35%)
Nov 17, 2005	14.93	15.16	11.95	13.79	2,376,331	-1.16(-7.77%)
Nov 16, 2005	14.75	15.09	14.53	14.96	469,571	+0.16(+1.11%)
Nov 15, 2005	14.51	15.07	14.40	14.79	668,615	+0.21(+1.43%)
Nov 14, 2005	14.14	14.81	13.93	14.58	917,691	+0.43(+3.00%)
Nov 11, 2005	13.01	15.03	12.91	14.16	1,358,171	+1.84(+14.93%)
Nov 10, 2005	12.49	12.56	12.19	12.32	232,639	-0.17(-1.39%)
Nov 09, 2005	12.28	12.58	12.23	12.49	300,805	+0.34(+2.78%)
Nov 08, 2005	11.28	12.67	11.19	12.15	645,942	+0.87(+7.69%)
Nov 07, 2005	11.23	11.33	10.98	11.29	232,847	+0.15(+1.32%)
Nov 04, 2005	10.68	11.15	10.58	11.14	181,265	+0.26(+2.39%)
Nov 03, 2005	10.84	11.32	10.56	10.88	268,981	-0.03(-0.32%)
Nov 02, 2005	10.25	11.10	9.508	10.91	279,019	+0.39(+3.71%)
Nov 01, 2005	10.87	11.11	10.38	10.52	245,508	-0.61(-5.46%)
Oct 31, 2005	11.16	11.37	10.86	11.13	448,170	-0.03(-0.23%)
Oct 28, 2005	11.28	11.28	11.05	11.16	322,738	-0.01(-0.08%)
Oct 27, 2005	10.50	11.27	10.50	11.17	835,021	+1.55(+16.16%)
Oct 26, 2005	9.985	10.51	9.543	9.612	335,415	-0.41(-4.07%)
Oct 25, 2005	10.41	10.41	9.890	10.02	109,839	-0.39(-3.75%)
Oct 24, 2005	9.638	10.41	9.621	10.41	245,701	+0.82(+8.60%)
Oct 21, 2005	9.213	9.742	9.083	9.586	233,403	+0.30(+3.27%)
Oct 20, 2005	8.953	9.473	8.823	9.283	180,899	+0.24(+2.69%)
Oct 19, 2005	8.840	9.109	8.701	9.040	81,604	+0.09(+0.97%)
Oct 18, 2005	9.196	9.196	8.684	8.953	36,851	-0.23(-2.46%)
Oct 17, 2005	9.335	9.456	8.563	9.178	147,524	-0.30(-3.20%)
Oct 14, 2005	9.421	9.543	9.170	9.482	143,447	+0.06(+0.64%)
Oct 13, 2005	8.727	9.465	8.675	9.421	373,243	+0.72(+8.28%)
Oct 12, 2005	8.649	8.753	8.467	8.701	158,947	+0.03(+0.30%)
Oct 11, 2005	8.623	8.779	8.268	8.675	338,669	+0.05(+0.60%)
Oct 10, 2005	8.589	8.675	8.328	8.623	175,326	-0.08(-0.90%)
Oct 07, 2005	8.589	8.745	8.502	8.701	143,666	+0.15(+1.72%)
Oct 06, 2005	8.476	8.831	8.094	8.554	391,790	-0.03(-0.40%)
Oct 05, 2005	7.643	8.589	7.400	8.589	272,950	+1.01(+13.27%)
Oct 04, 2005	7.478	7.790	7.478	7.582	209,782	-0.03(-0.34%)