Monster Beverage (MNST) returned 295.9% between November 1, 2005 and May 10, 2006.

DATE	OPEN	HIGH	LOW	CLOSE	VOLUME
May 10 2006	$1.92	$2.11	$1.89	$2.09	498,960,000
May 09 2006	$1.77	$1.86	$1.72	$1.84	621,004,800
May 08 2006	$1.57	$1.60	$1.55	$1.58	161,097,600
May 05 2006	$1.46	$1.55	$1.46	$1.54	128,976,000
May 04 2006	$1.46	$1.46	$1.42	$1.45	68,150,400
May 03 2006	$1.48	$1.49	$1.45	$1.45	56,400,000
May 02 2006	$1.45	$1.48	$1.43	$1.47	82,588,800
May 01 2006	$1.36	$1.45	$1.36	$1.43	112,752,000
April 28 2006	$1.44	$1.44	$1.34	$1.35	109,756,800
April 27 2006	$1.40	$1.46	$1.38	$1.42	105,475,200
April 26 2006	$1.49	$1.52	$1.42	$1.43	167,827,200
April 25 2006	$1.46	$1.49	$1.46	$1.48	76,185,600
April 24 2006	$1.42	$1.47	$1.40	$1.46	76,156,800
April 21 2006	$1.39	$1.43	$1.39	$1.41	61,113,600
April 20 2006	$1.39	$1.40	$1.36	$1.39	47,808,000
April 19 2006	$1.35	$1.39	$1.34	$1.38	50,745,600
April 18 2006	$1.34	$1.36	$1.33	$1.35	69,600,000
April 17 2006	$1.32	$1.34	$1.31	$1.33	48,988,800
April 13 2006	$1.30	$1.32	$1.28	$1.31	42,019,200
April 12 2006	$1.28	$1.31	$1.27	$1.30	48,393,600
April 11 2006	$1.28	$1.31	$1.27	$1.29	74,937,600
April 10 2006	$1.32	$1.32	$1.26	$1.28	98,716,800
April 07 2006	$1.35	$1.35	$1.30	$1.31	61,910,400
April 06 2006	$1.33	$1.35	$1.32	$1.34	69,379,200
April 05 2006	$1.30	$1.34	$1.27	$1.33	144,000,000