Monolithic Power Sys (NQ: MPWR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2006	9.543	9.699	9.456	9.638	101,281	+0.10(+1.00%)
Dec 28, 2006	9.612	9.612	9.491	9.543	39,525	-0.04(-0.45%)
Dec 27, 2006	9.751	9.794	9.525	9.586	125,181	-0.11(-1.16%)
Dec 26, 2006	9.586	9.829	9.586	9.699	39,377	+0.07(+0.72%)
Dec 22, 2006	9.760	9.760	9.491	9.630	104,062	-0.13(-1.33%)
Dec 21, 2006	9.595	9.977	9.543	9.760	116,519	+0.19(+1.99%)
Dec 20, 2006	9.682	9.803	9.543	9.569	99,870	-0.13(-1.34%)
Dec 19, 2006	9.656	9.760	9.543	9.699	78,538	-0.04(-0.45%)
Dec 18, 2006	9.543	9.794	9.543	9.742	115,462	+0.20(+2.09%)
Dec 15, 2006	9.760	9.820	9.404	9.543	433,200	-0.22(-2.22%)
Dec 14, 2006	9.499	9.864	9.421	9.760	97,851	+0.30(+3.21%)
Dec 13, 2006	9.578	9.664	9.404	9.456	117,773	-0.09(-0.91%)
Dec 12, 2006	9.638	9.682	9.517	9.543	129,908	-0.08(-0.81%)
Dec 11, 2006	9.673	9.699	9.552	9.621	97,990	-0.07(-0.72%)
Dec 08, 2006	9.543	9.716	9.482	9.690	84,264	+0.13(+1.36%)
Dec 07, 2006	9.768	9.768	9.517	9.560	108,951	-0.18(-1.87%)
Dec 06, 2006	9.760	9.838	9.604	9.742	88,901	-0.08(-0.80%)
Dec 05, 2006	9.673	9.855	9.621	9.820	121,899	+0.21(+2.17%)
Dec 04, 2006	9.361	9.673	9.196	9.612	245,781	+0.35(+3.75%)