Monolithic Power Sys (NQ: MPWR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2005	7.344	7.353	7.283	7.344	56,211	+0.00(+0.00%)
Sep 29, 2005	7.214	7.353	7.214	7.344	35,740	+0.15(+2.04%)
Sep 28, 2005	7.327	7.353	7.162	7.197	39,405	-0.13(-1.77%)
Sep 27, 2005	7.353	7.517	7.301	7.327	78,700	-0.04(-0.59%)
Sep 26, 2005	7.353	7.431	7.309	7.370	114,687	+0.04(+0.59%)
Sep 23, 2005	7.327	7.396	7.180	7.327	113,813	+0.05(+0.71%)
Sep 22, 2005	7.275	7.353	7.067	7.275	76,447	+0.02(+0.24%)
Sep 21, 2005	7.223	7.344	7.223	7.258	39,864	-0.04(-0.59%)
Sep 20, 2005	7.197	7.309	7.007	7.301	59,542	+0.14(+1.93%)
Sep 19, 2005	7.093	7.292	7.007	7.162	88,994	-0.03(-0.48%)
Sep 16, 2005	7.180	7.197	7.015	7.197	151,224	+0.15(+2.09%)
Sep 15, 2005	7.041	7.136	6.747	7.050	90,287	+0.02(+0.25%)
Sep 14, 2005	7.578	7.604	7.015	7.033	125,430	-0.51(-6.77%)
Sep 13, 2005	7.240	7.595	7.059	7.543	78,254	+0.27(+3.69%)
Sep 12, 2005	7.007	7.353	6.669	7.275	115,780	+0.27(+3.83%)
Sep 09, 2005	7.102	7.102	6.834	7.007	35,786	-0.03(-0.37%)
Sep 08, 2005	7.266	7.266	7.033	7.033	41,832	-0.18(-2.52%)
Sep 07, 2005	7.249	7.249	7.154	7.214	22,972	-0.04(-0.60%)
Sep 06, 2005	7.301	7.353	7.154	7.258	45,320	-0.03(-0.36%)
Sep 02, 2005	7.353	7.612	7.180	7.283	66,858	-0.01(-0.12%)
Sep 01, 2005	7.015	7.457	6.998	7.292	127,527	+0.33(+4.72%)
Aug 31, 2005	6.297	6.998	6.297	6.963	217,530	+0.96(+15.99%)
Aug 30, 2005	5.891	6.055	5.891	6.003	49,647	+0.03(+0.58%)
Aug 29, 2005	5.986	5.986	5.891	5.969	32,475	-0.09(-1.43%)
Aug 26, 2005	6.072	6.202	6.055	6.055	71,899	-0.13(-2.10%)
Aug 25, 2005	6.185	6.220	5.951	6.185	87,628	+0.06(+0.99%)
Aug 24, 2005	6.185	6.228	6.098	6.124	30,189	-0.06(-0.98%)
Aug 23, 2005	6.228	6.228	6.116	6.185	32,477	+0.01(+0.14%)
Aug 22, 2005	6.133	6.237	5.891	6.176	69,902	+0.12(+2.00%)
Aug 19, 2005	6.367	6.384	5.891	6.055	140,833	-0.35(-5.41%)
Aug 18, 2005	6.488	6.574	6.254	6.401	39,652	-0.12(-1.86%)
Aug 17, 2005	6.505	6.609	6.496	6.522	29,376	+0.03(+0.40%)
Aug 16, 2005	6.661	6.747	6.496	6.496	59,314	-0.20(-2.97%)
Aug 15, 2005	6.669	6.773	6.574	6.695	60,667	+0.03(+0.39%)
Aug 12, 2005	6.704	6.834	6.531	6.669	32,037	-0.12(-1.78%)
Aug 11, 2005	6.834	6.834	6.591	6.790	54,508	-0.06(-0.88%)
Aug 10, 2005	6.790	6.920	6.678	6.851	45,557	-0.08(-1.12%)
Aug 09, 2005	6.842	6.929	6.643	6.929	28,337	+0.10(+1.39%)
Aug 08, 2005	7.076	7.110	6.626	6.834	44,152	-0.23(-3.30%)
Aug 05, 2005	7.301	7.422	6.747	7.067	99,836	-0.18(-2.51%)
Aug 04, 2005	7.699	7.759	7.223	7.249	92,997	-0.45(-5.84%)
Aug 03, 2005	7.777	7.820	7.699	7.699	27,457	-0.21(-2.63%)
Aug 02, 2005	7.785	7.932	7.733	7.906	45,223	+0.00(+0.00%)
Aug 01, 2005	7.967	8.105	7.655	7.906	28,500	-0.01(-0.11%)
Jul 29, 2005	8.123	8.218	7.482	7.915	246,030	-0.18(-2.24%)
Jul 28, 2005	8.218	8.356	8.001	8.097	55,273	-0.09(-1.06%)
Jul 27, 2005	8.304	8.356	8.140	8.183	47,072	-0.12(-1.46%)
Jul 26, 2005	8.304	8.304	7.768	8.304	64,033	+0.00(+0.00%)
Jul 25, 2005	8.624	8.633	8.235	8.304	68,080	-0.25(-2.93%)
Jul 22, 2005	7.664	8.564	7.206	8.555	224,658	+1.02(+13.55%)
Jul 21, 2005	7.630	7.785	7.491	7.534	86,697	-0.08(-1.02%)
Jul 20, 2005	7.206	7.612	7.206	7.612	71,942	+0.35(+4.76%)
Jul 19, 2005	7.180	7.526	6.600	7.266	587,771	-1.74(-19.31%)
Jul 18, 2005	8.737	9.238	8.719	9.005	80,785	+0.22(+2.56%)
Jul 15, 2005	8.642	8.832	8.477	8.780	112,360	+0.05(+0.59%)
Jul 14, 2005	8.780	8.823	8.477	8.728	141,809	-0.02(-0.20%)
Jul 13, 2005	8.737	8.789	8.539	8.745	101,702	+0.10(+1.10%)
Jul 12, 2005	8.192	8.866	8.088	8.650	217,284	+0.52(+6.38%)
Jul 11, 2005	8.131	8.218	7.785	8.131	122,536	+0.10(+1.29%)
Jul 08, 2005	8.019	8.114	7.932	8.027	76,947	+0.05(+0.65%)
Jul 07, 2005	7.586	8.019	7.586	7.976	46,329	+0.21(+2.67%)
Jul 06, 2005	7.958	8.131	7.655	7.768	120,923	-0.22(-2.81%)
Jul 05, 2005	8.010	8.131	7.863	7.993	61,848	+0.00(+0.00%)