O2Micro Intl Ltd ADR (NQ: OIIM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2006	6.180	6.180	5.980	6.010	114,707	-0.14(-2.28%)
Aug 30, 2006	6.180	6.330	6.050	6.150	225,323	-0.03(-0.49%)
Aug 29, 2006	6.120	6.290	6.110	6.180	220,765	+0.11(+1.81%)
Aug 28, 2006	6.050	6.230	5.950	6.070	243,214	+0.06(+1.00%)
Aug 25, 2006	6.010	6.140	5.900	6.010	144,261	+0.03(+0.50%)
Aug 24, 2006	6.000	6.210	5.970	5.980	290,908	+0.01(+0.17%)
Aug 23, 2006	5.960	6.000	5.890	5.970	169,696	+0.07(+1.19%)
Aug 22, 2006	5.820	6.000	5.820	5.900	186,715	+0.00(+0.00%)
Aug 21, 2006	6.090	6.090	5.670	5.900	410,026	-0.07(-1.17%)
Aug 18, 2006	5.550	6.120	5.450	5.970	398,836	+0.46(+8.35%)
Aug 17, 2006	5.400	5.620	5.400	5.510	225,579	+0.13(+2.42%)
Aug 16, 2006	5.450	5.460	5.260	5.380	264,005	+0.04(+0.75%)
Aug 15, 2006	5.300	5.500	5.220	5.340	675,155	+0.19(+3.69%)
Aug 14, 2006	5.050	5.290	5.050	5.150	239,633	+0.08(+1.58%)
Aug 11, 2006	5.260	5.260	5.050	5.070	159,238	-0.15(-2.87%)
Aug 10, 2006	5.290	5.500	5.050	5.220	306,130	-0.10(-1.88%)
Aug 09, 2006	5.300	5.490	5.220	5.320	109,332	+0.01(+0.19%)
Aug 08, 2006	5.100	5.500	5.050	5.310	463,070	+0.16(+3.11%)
Aug 07, 2006	5.450	5.450	5.100	5.150	303,529	-0.18(-3.38%)
Aug 04, 2006	5.510	5.550	5.310	5.330	335,714	-0.10(-1.84%)
Aug 03, 2006	5.800	5.830	5.360	5.430	726,033	-0.36(-6.22%)
Aug 02, 2006	5.780	6.030	5.760	5.790	617,722	+0.00(+0.00%)
Aug 01, 2006	5.900	5.950	5.750	5.790	134,725	-0.20(-3.34%)
Jul 31, 2006	6.060	6.090	5.890	5.990	195,293	-0.05(-0.83%)
Jul 28, 2006	6.020	6.120	5.949	6.040	164,057	+0.01(+0.17%)
Jul 27, 2006	5.970	6.210	5.970	6.030	280,614	+0.05(+0.84%)
Jul 26, 2006	6.200	6.200	5.880	5.980	187,204	-0.22(-3.55%)
Jul 25, 2006	6.200	6.270	6.070	6.200	284,855	-0.05(-0.80%)
Jul 24, 2006	6.520	6.590	6.130	6.250	321,479	-0.37(-5.59%)
Jul 21, 2006	6.880	6.880	6.570	6.620	210,393	-0.12(-1.78%)
Jul 20, 2006	6.750	6.850	6.650	6.740	318,144	+0.01(+0.15%)
Jul 19, 2006	6.460	6.750	6.460	6.730	101,771	+0.23(+3.54%)
Jul 18, 2006	6.400	6.500	6.380	6.500	106,160	+0.10(+1.56%)
Jul 17, 2006	6.550	6.560	6.360	6.400	218,153	-0.12(-1.84%)
Jul 14, 2006	6.550	6.660	6.510	6.520	84,911	-0.15(-2.25%)
Jul 13, 2006	6.740	6.840	6.430	6.670	159,440	-0.09(-1.33%)
Jul 12, 2006	6.550	6.860	6.530	6.760	286,256	+0.26(+4.00%)
Jul 11, 2006	6.640	6.640	6.350	6.500	132,180	-0.04(-0.61%)
Jul 10, 2006	6.780	7.620	6.400	6.540	495,157	-0.24(-3.54%)
Jul 07, 2006	6.660	6.960	6.160	6.780	1,877,414	-1.09(-13.85%)
Jul 06, 2006	7.720	8.060	7.720	7.870	425,783	+0.18(+2.34%)
Jul 05, 2006	7.800	7.800	7.400	7.690	191,776	-0.11(-1.41%)
Jul 03, 2006	7.740	7.850	7.630	7.800	44,456	+0.11(+1.43%)
Jun 30, 2006	7.540	7.710	7.500	7.690	67,639	+0.15(+1.99%)
Jun 29, 2006	7.320	7.780	7.320	7.540	222,600	+0.22(+3.01%)
Jun 28, 2006	7.180	7.430	7.100	7.320	717,881	+0.12(+1.67%)
Jun 27, 2006	7.790	7.790	7.090	7.200	408,127	-0.54(-6.98%)
Jun 26, 2006	8.010	8.040	7.740	7.740	286,100	-0.31(-3.85%)
Jun 23, 2006	7.960	8.060	7.890	8.050	80,418	+0.11(+1.39%)
Jun 22, 2006	8.050	8.060	7.910	7.940	40,229	-0.16(-1.98%)
Jun 21, 2006	8.100	8.200	7.970	8.100	92,989	+0.03(+0.37%)
Jun 20, 2006	7.920	8.130	7.860	8.070	131,117	+0.11(+1.38%)
Jun 19, 2006	7.930	8.050	7.900	7.960	301,204	+0.06(+0.76%)
Jun 16, 2006	7.910	7.910	7.650	7.900	298,766	+0.00(+0.00%)
Jun 15, 2006	7.730	7.900	7.680	7.900	162,392	+0.17(+2.20%)
Jun 14, 2006	7.810	7.900	7.680	7.730	140,201	-0.10(-1.28%)
Jun 13, 2006	8.200	8.210	7.820	7.830	221,151	-0.40(-4.86%)
Jun 12, 2006	8.200	8.300	8.096	8.230	218,321	+0.06(+0.73%)
Jun 09, 2006	8.240	8.390	8.170	8.170	174,468	-0.03(-0.37%)
Jun 08, 2006	8.500	8.650	8.050	8.200	383,299	-0.29(-3.41%)
Jun 07, 2006	8.950	8.950	8.460	8.490	381,651	-0.51(-5.67%)
Jun 06, 2006	8.800	9.200	8.800	9.000	450,399	+0.13(+1.47%)
Jun 05, 2006	8.840	8.910	8.800	8.870	108,469	+0.01(+0.11%)
Jun 02, 2006	9.060	9.200	8.820	8.860	351,587	-0.18(-1.99%)