O2Micro Intl Ltd ADR (NQ: OIIM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2004	10.00	10.13	9.580	9.610	124,200	-0.38(-3.80%)
Aug 30, 2004	10.35	10.35	9.960	9.990	143,800	-0.33(-3.20%)
Aug 27, 2004	10.20	10.45	10.15	10.32	159,100	+0.11(+1.08%)
Aug 26, 2004	10.77	10.77	10.15	10.21	326,900	-0.55(-5.11%)
Aug 25, 2004	10.50	10.78	10.30	10.76	387,700	+0.26(+2.48%)
Aug 24, 2004	11.48	11.65	10.35	10.50	309,600	-0.95(-8.30%)
Aug 23, 2004	11.44	11.50	11.10	11.45	110,400	+0.27(+2.42%)
Aug 20, 2004	10.62	11.56	10.62	11.18	229,225	+0.62(+5.87%)
Aug 19, 2004	10.82	10.82	10.48	10.56	115,300	-0.24(-2.22%)
Aug 18, 2004	9.690	10.88	9.690	10.80	192,800	+1.02(+10.43%)
Aug 17, 2004	9.350	9.790	9.330	9.780	80,900	+0.53(+5.73%)
Aug 16, 2004	9.400	9.570	9.230	9.250	83,700	-0.02(-0.22%)
Aug 13, 2004	9.300	9.630	9.240	9.270	218,900	+0.23(+2.54%)
Aug 12, 2004	9.500	9.520	9.010	9.040	277,300	-0.52(-5.44%)
Aug 11, 2004	10.06	10.13	9.360	9.560	281,400	-0.73(-7.09%)
Aug 10, 2004	10.04	10.30	10.04	10.29	93,400	+0.27(+2.69%)
Aug 09, 2004	10.12	10.23	9.820	10.02	306,115	-0.16(-1.57%)
Aug 06, 2004	10.56	10.62	9.980	10.18	379,900	-0.51(-4.77%)
Aug 05, 2004	10.45	11.07	10.30	10.69	1,245,000	+0.69(+6.90%)
Aug 04, 2004	11.24	11.30	9.740	10.00	1,058,700	-1.71(-14.60%)
Aug 03, 2004	12.07	12.07	11.53	11.71	399,700	-0.69(-5.56%)
Aug 02, 2004	12.82	12.82	12.22	12.40	537,000	-0.43(-3.35%)
Jul 30, 2004	12.40	12.90	12.26	12.83	229,600	+0.50(+4.06%)
Jul 29, 2004	12.19	12.90	11.96	12.33	892,600	+0.36(+3.01%)
Jul 28, 2004	12.21	12.29	11.87	11.97	245,300	-0.30(-2.44%)
Jul 27, 2004	12.75	12.78	12.14	12.27	275,400	-0.43(-3.39%)
Jul 26, 2004	12.96	13.00	12.57	12.70	55,100	-0.29(-2.23%)
Jul 23, 2004	13.51	13.64	12.96	12.99	99,800	-0.59(-4.34%)
Jul 22, 2004	13.20	13.87	12.92	13.58	95,500	+0.29(+2.18%)
Jul 21, 2004	14.03	14.13	13.00	13.29	156,200	-0.46(-3.35%)
Jul 20, 2004	13.38	13.91	13.21	13.75	218,600	+0.42(+3.15%)
Jul 19, 2004	13.45	13.45	13.00	13.33	127,400	-0.22(-1.62%)
Jul 16, 2004	14.27	14.41	13.34	13.55	110,400	-0.61(-4.31%)
Jul 15, 2004	13.62	14.16	13.50	14.16	139,100	+0.65(+4.81%)
Jul 14, 2004	13.65	13.85	13.51	13.51	127,000	-0.43(-3.08%)
Jul 13, 2004	13.90	14.32	13.60	13.94	196,600	+0.15(+1.09%)
Jul 12, 2004	14.48	14.51	13.60	13.79	147,500	-0.72(-4.96%)
Jul 09, 2004	14.05	14.74	13.94	14.51	140,700	+0.49(+3.50%)
Jul 08, 2004	14.62	14.62	13.93	14.02	284,600	-0.58(-3.97%)
Jul 07, 2004	14.82	15.06	14.34	14.60	223,500	-0.20(-1.35%)
Jul 06, 2004	15.64	15.65	14.34	14.80	435,000	-0.85(-5.43%)
Jul 02, 2004	16.10	16.37	15.52	15.65	309,900	-0.55(-3.40%)
Jul 01, 2004	17.27	17.27	16.00	16.20	291,400	-0.83(-4.87%)
Jun 30, 2004	16.12	17.30	16.12	17.03	89,900	+0.79(+4.86%)
Jun 29, 2004	16.11	16.47	16.00	16.24	148,700	+0.18(+1.12%)
Jun 28, 2004	16.12	16.22	15.91	16.06	82,600	+0.08(+0.50%)
Jun 25, 2004	16.14	16.26	15.95	15.98	191,000	-0.17(-1.05%)
Jun 24, 2004	16.44	16.63	16.06	16.15	73,700	-0.33(-2.01%)
Jun 23, 2004	16.55	16.63	16.16	16.48	65,000	+0.00(+0.01%)
Jun 22, 2004	15.61	16.63	15.61	16.48	180,000	+0.87(+5.57%)
Jun 21, 2004	15.86	15.97	15.47	15.61	91,500	-0.24(-1.51%)
Jun 18, 2004	16.04	16.15	15.80	15.85	127,100	-0.15(-0.94%)
Jun 17, 2004	15.96	16.08	15.87	16.00	132,900	-0.01(-0.06%)
Jun 16, 2004	16.07	16.32	16.00	16.01	40,200	-0.24(-1.48%)
Jun 15, 2004	15.99	16.32	15.95	16.25	172,000	+0.27(+1.69%)
Jun 14, 2004	15.75	16.05	15.39	15.98	161,200	+0.10(+0.63%)
Jun 10, 2004	16.36	16.40	15.68	15.88	291,800	-0.52(-3.17%)
Jun 09, 2004	17.01	17.01	16.28	16.40	115,800	-0.50(-2.96%)
Jun 08, 2004	16.75	17.15	16.64	16.90	149,100	+0.14(+0.84%)
Jun 07, 2004	16.27	16.92	16.21	16.76	172,300	+0.50(+3.08%)
Jun 04, 2004	16.27	16.81	16.24	16.26	488,700	+0.13(+0.81%)
Jun 03, 2004	16.75	16.78	16.10	16.13	323,200	-0.60(-3.59%)
Jun 02, 2004	16.85	16.95	16.54	16.73	102,600	-0.09(-0.54%)