Monolithic Power Sys (NQ: MPWR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2005	6.316	7.018	6.316	6.984	216,901	+0.96(+15.99%)
Aug 30, 2005	5.908	6.073	5.908	6.021	49,503	+0.03(+0.58%)
Aug 29, 2005	6.003	6.003	5.908	5.986	32,381	-0.09(-1.43%)
Aug 26, 2005	6.090	6.220	6.073	6.073	71,691	-0.13(-2.10%)
Aug 25, 2005	6.203	6.238	5.969	6.203	87,375	+0.06(+0.99%)
Aug 24, 2005	6.203	6.246	6.116	6.142	30,102	-0.06(-0.98%)
Aug 23, 2005	6.246	6.246	6.133	6.203	32,383	+0.01(+0.14%)
Aug 22, 2005	6.151	6.255	5.908	6.194	69,700	+0.12(+2.00%)
Aug 19, 2005	6.385	6.402	5.908	6.073	140,426	-0.35(-5.41%)
Aug 18, 2005	6.506	6.593	6.272	6.420	39,537	-0.12(-1.86%)
Aug 17, 2005	6.524	6.628	6.515	6.541	29,291	+0.03(+0.40%)
Aug 16, 2005	6.680	6.767	6.515	6.515	59,142	-0.20(-2.97%)
Aug 15, 2005	6.689	6.793	6.593	6.715	60,492	+0.03(+0.39%)
Aug 12, 2005	6.723	6.853	6.550	6.689	31,944	-0.12(-1.78%)
Aug 11, 2005	6.853	6.853	6.611	6.810	54,350	-0.06(-0.88%)
Aug 10, 2005	6.810	6.940	6.697	6.871	45,425	-0.08(-1.12%)
Aug 09, 2005	6.862	6.949	6.663	6.949	28,256	+0.10(+1.39%)
Aug 08, 2005	7.096	7.131	6.645	6.853	44,024	-0.23(-3.30%)
Aug 05, 2005	7.322	7.443	6.767	7.088	99,548	-0.18(-2.51%)
Aug 04, 2005	7.721	7.782	7.244	7.270	92,728	-0.45(-5.84%)
Aug 03, 2005	7.799	7.842	7.721	7.721	27,377	-0.21(-2.63%)
Aug 02, 2005	7.808	7.955	7.756	7.929	45,092	+0.00(+0.00%)
Aug 01, 2005	7.990	8.129	7.678	7.929	28,418	-0.01(-0.11%)
Jul 29, 2005	8.146	8.242	7.504	7.938	245,319	-0.18(-2.24%)
Jul 28, 2005	8.242	8.380	8.025	8.120	55,113	-0.09(-1.06%)
Jul 27, 2005	8.328	8.380	8.163	8.207	46,936	-0.12(-1.46%)
Jul 26, 2005	8.328	8.328	7.790	8.328	63,847	+0.00(+0.00%)
Jul 25, 2005	8.649	8.658	8.259	8.328	67,883	-0.25(-2.93%)
Jul 22, 2005	7.686	8.589	7.227	8.580	224,009	+1.02(+13.55%)
Jul 21, 2005	7.652	7.808	7.513	7.556	86,446	-0.08(-1.02%)
Jul 20, 2005	7.227	7.634	7.227	7.634	71,734	+0.35(+4.76%)
Jul 19, 2005	7.201	7.548	6.619	7.287	586,072	-1.74(-19.31%)
Jul 18, 2005	8.762	9.265	8.745	9.031	80,551	+0.23(+2.56%)
Jul 15, 2005	8.667	8.857	8.502	8.805	112,035	+0.05(+0.59%)
Jul 14, 2005	8.805	8.849	8.502	8.753	141,399	-0.02(-0.20%)
Jul 13, 2005	8.762	8.814	8.563	8.771	101,408	+0.10(+1.10%)
Jul 12, 2005	8.216	8.892	8.111	8.675	216,656	+0.52(+6.38%)
Jul 11, 2005	8.155	8.242	7.808	8.155	122,182	+0.10(+1.29%)
Jul 08, 2005	8.042	8.137	7.955	8.051	76,724	+0.05(+0.65%)
Jul 07, 2005	7.608	8.042	7.608	7.999	46,195	+0.21(+2.67%)
Jul 06, 2005	7.981	8.155	7.678	7.790	120,574	-0.23(-2.81%)
Jul 05, 2005	8.033	8.155	7.886	8.016	61,669	+0.00(+0.00%)
Jul 01, 2005	7.764	8.016	7.764	8.016	91,178	+0.31(+4.05%)
Jun 30, 2005	8.242	8.242	7.678	7.704	127,256	-0.52(-6.33%)
Jun 29, 2005	8.294	8.346	8.007	8.224	88,251	-0.02(-0.21%)
Jun 28, 2005	7.955	8.285	7.808	8.242	201,414	+0.36(+4.51%)
Jun 27, 2005	8.198	8.346	7.600	7.886	157,258	-0.12(-1.52%)
Jun 24, 2005	7.400	8.007	7.400	8.007	1,124,102	+0.55(+7.33%)
Jun 23, 2005	7.712	7.712	7.374	7.461	59,073	-0.13(-1.71%)
Jun 22, 2005	7.305	7.704	7.218	7.591	88,008	+0.37(+5.17%)
Jun 21, 2005	7.548	7.721	7.201	7.218	129,163	-0.43(-5.68%)
Jun 20, 2005	8.242	8.242	7.548	7.652	134,412	-0.47(-5.76%)
Jun 17, 2005	8.207	8.268	8.120	8.120	100,197	-0.17(-2.09%)
Jun 16, 2005	8.120	8.528	8.077	8.294	76,384	+0.21(+2.58%)
Jun 15, 2005	8.172	8.207	7.947	8.085	75,320	-0.09(-1.06%)
Jun 14, 2005	8.207	8.296	8.068	8.172	83,035	+0.04(+0.53%)
Jun 13, 2005	7.617	8.242	7.617	8.129	144,804	+0.51(+6.72%)
Jun 10, 2005	7.667	7.808	7.478	7.617	51,335	-0.15(-1.90%)
Jun 09, 2005	7.478	7.842	7.461	7.764	82,217	+0.21(+2.76%)
Jun 08, 2005	7.270	7.799	7.053	7.556	135,665	+0.37(+5.19%)
Jun 07, 2005	6.810	7.322	6.723	7.183	306,306	+0.87(+13.74%)
Jun 06, 2005	6.463	6.506	6.281	6.316	32,602	-0.18(-2.80%)
Jun 03, 2005	6.498	6.506	6.463	6.498	26,472	-0.02(-0.27%)
Jun 02, 2005	6.463	6.533	6.428	6.515	41,437	+0.07(+1.08%)