Monolithic Power Sys (NQ: MPWR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2005	7.461	7.660	7.001	7.660	128,903	+0.29(+3.88%)
Mar 30, 2005	7.738	7.738	7.374	7.374	35,052	-0.25(-3.30%)
Mar 29, 2005	7.886	8.051	7.591	7.626	22,712	-0.38(-4.77%)
Mar 28, 2005	7.947	8.059	7.339	8.007	120,600	+0.03(+0.33%)
Mar 24, 2005	7.929	8.016	7.782	7.981	19,463	+0.07(+0.88%)
Mar 23, 2005	7.495	7.938	7.331	7.912	122,631	+0.42(+5.56%)
Mar 22, 2005	7.374	7.504	6.958	7.495	67,889	+0.06(+0.82%)
Mar 21, 2005	7.548	7.591	7.218	7.435	32,824	-0.10(-1.27%)
Mar 18, 2005	7.495	7.548	7.122	7.530	52,371	+0.15(+2.00%)
Mar 17, 2005	7.305	7.461	7.018	7.383	59,511	+0.19(+2.65%)
Mar 16, 2005	7.582	7.591	6.992	7.192	31,857	-0.33(-4.38%)
Mar 15, 2005	7.331	7.591	6.949	7.521	77,683	+0.23(+3.21%)
Mar 14, 2005	7.235	7.305	6.619	7.287	161,363	+0.10(+1.45%)
Mar 11, 2005	6.506	7.253	6.506	7.183	190,068	+0.31(+4.55%)
Mar 10, 2005	7.114	7.183	6.454	6.871	66,217	-0.07(-1.00%)
Mar 09, 2005	6.567	7.157	6.272	6.940	158,981	+0.49(+7.53%)
Mar 08, 2005	6.116	6.593	6.116	6.454	687,784	+0.56(+9.41%)
Mar 07, 2005	5.882	5.986	5.882	5.899	80,875	+0.16(+2.72%)
Mar 04, 2005	5.656	5.743	5.379	5.743	283,023	+0.21(+3.76%)
Mar 03, 2005	5.786	5.786	5.396	5.535	33,734	+0.03(+0.63%)
Mar 02, 2005	5.448	5.639	5.448	5.500	78,465	-0.09(-1.55%)
Mar 01, 2005	5.448	5.639	5.439	5.587	52,899	+0.04(+0.78%)
Feb 28, 2005	6.038	6.038	5.465	5.544	76,063	-0.12(-2.14%)
Feb 25, 2005	5.422	5.812	5.422	5.665	155,208	+0.14(+2.51%)
Feb 24, 2005	5.422	5.552	5.379	5.526	75,083	+0.01(+0.16%)
Feb 23, 2005	5.457	5.691	5.422	5.518	59,653	-0.08(-1.40%)
Feb 22, 2005	5.509	5.917	5.344	5.596	308,333	-0.03(-0.46%)
Feb 18, 2005	6.012	6.290	5.422	5.622	190,388	-0.42(-6.90%)
Feb 17, 2005	5.977	6.238	5.943	6.038	35,205	-0.16(-2.51%)
Feb 16, 2005	6.281	6.602	6.073	6.193	37,755	-0.19(-3.00%)
Feb 15, 2005	6.446	6.593	6.290	6.385	40,181	-0.14(-2.13%)
Feb 14, 2005	6.220	6.593	6.220	6.524	30,900	+0.30(+4.88%)
Feb 11, 2005	5.995	6.602	5.995	6.220	43,548	+0.23(+3.76%)
Feb 10, 2005	6.073	6.420	5.986	5.995	21,127	-0.16(-2.54%)
Feb 09, 2005	6.637	6.697	6.081	6.151	44,608	-0.46(-6.96%)
Feb 08, 2005	6.602	6.611	6.333	6.611	172,756	+0.09(+1.33%)
Feb 07, 2005	6.637	6.637	6.203	6.524	111,842	-0.04(-0.66%)
Feb 04, 2005	6.394	6.645	6.203	6.567	123,978	+0.19(+2.99%)
Feb 03, 2005	6.506	6.524	6.333	6.376	151,414	-0.19(-2.91%)
Feb 02, 2005	6.593	6.749	6.359	6.567	96,764	+0.06(+0.93%)
Feb 01, 2005	6.324	6.767	6.324	6.506	156,862	+0.10(+1.63%)
Jan 31, 2005	6.680	6.723	6.290	6.402	79,480	-0.21(-3.15%)
Jan 28, 2005	6.281	7.261	6.281	6.611	78,434	-0.03(-0.52%)
Jan 27, 2005	6.576	6.975	6.368	6.645	48,669	-0.10(-1.42%)
Jan 26, 2005	6.810	6.940	6.333	6.741	48,601	-0.06(-0.89%)
Jan 25, 2005	6.940	7.174	6.506	6.801	143,765	-0.07(-1.01%)
Jan 24, 2005	6.498	6.992	6.498	6.871	145,649	+0.23(+3.39%)
Jan 21, 2005	6.064	6.758	5.917	6.645	227,611	+0.70(+11.82%)
Jan 20, 2005	5.370	5.977	5.370	5.943	129,480	+0.44(+8.04%)
Jan 19, 2005	5.570	5.578	5.422	5.500	70,307	+0.04(+0.79%)
Jan 18, 2005	5.578	5.578	5.387	5.457	117,640	+0.01(+0.16%)
Jan 14, 2005	5.292	5.570	5.257	5.448	126,280	+0.04(+0.80%)
Jan 13, 2005	5.873	5.873	5.309	5.405	398,989	-0.32(-5.61%)
Jan 12, 2005	6.333	6.333	5.552	5.726	130,204	-0.54(-8.59%)
Jan 11, 2005	6.628	6.906	6.203	6.264	60,344	-0.50(-7.44%)
Jan 10, 2005	7.079	7.079	6.593	6.767	87,128	-0.39(-5.45%)
Jan 07, 2005	7.070	7.439	7.027	7.157	20,176	+0.01(+0.12%)
Jan 06, 2005	7.157	7.539	7.070	7.148	34,215	-0.05(-0.72%)
Jan 05, 2005	7.478	7.495	7.027	7.201	88,134	-0.30(-4.05%)
Jan 04, 2005	7.574	7.851	7.452	7.504	122,017	-0.19(-2.48%)