On Semiconductor (NQ: ON )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2004	8.410	8.700	8.260	8.470	5,130,000	+0.10(+1.19%)
Feb 26, 2004	8.010	8.380	7.980	8.370	4,021,900	+0.23(+2.83%)
Feb 25, 2004	7.800	8.170	7.790	8.140	2,702,300	+0.39(+5.03%)
Feb 24, 2004	7.690	8.050	7.690	7.750	3,374,000	-0.11(-1.40%)
Feb 23, 2004	7.830	8.000	7.750	7.860	3,610,000	+0.07(+0.90%)
Feb 20, 2004	7.660	7.820	7.430	7.790	3,009,600	+0.07(+0.91%)
Feb 19, 2004	8.150	8.250	7.500	7.720	3,840,400	-0.34(-4.22%)
Feb 18, 2004	7.900	8.240	7.900	8.060	3,928,500	+0.16(+2.03%)
Feb 17, 2004	7.660	7.980	7.650	7.900	3,875,400	+0.30(+3.95%)
Feb 13, 2004	7.830	7.940	7.570	7.600	2,939,200	-0.27(-3.43%)
Feb 12, 2004	7.730	7.980	7.680	7.870	2,268,200	+0.04(+0.51%)
Feb 11, 2004	7.620	7.870	7.550	7.830	3,161,800	+0.22(+2.89%)
Feb 10, 2004	7.550	7.650	7.430	7.610	1,396,400	-0.08(-1.04%)
Feb 09, 2004	7.400	7.730	7.400	7.690	5,269,200	+0.29(+3.92%)
Feb 06, 2004	6.950	7.450	6.910	7.400	3,434,600	+0.38(+5.41%)
Feb 05, 2004	7.050	7.140	6.900	7.020	2,758,300	+0.04(+0.57%)
Feb 04, 2004	6.910	7.180	6.800	6.980	19,768,100	+0.00(+0.00%)
Feb 03, 2004	7.380	7.720	6.880	6.980	5,760,800	-0.47(-6.31%)
Feb 02, 2004	7.000	7.640	6.880	7.450	5,045,200	+0.45(+6.43%)
Jan 30, 2004	7.250	7.310	6.970	7.000	1,172,800	-0.27(-3.71%)
Jan 29, 2004	7.520	7.520	6.850	7.270	2,228,900	-0.18(-2.42%)
Jan 28, 2004	7.700	7.960	7.400	7.450	2,881,500	-0.03(-0.40%)
Jan 27, 2004	7.670	7.800	7.330	7.480	2,729,800	-0.42(-5.32%)
Jan 26, 2004	7.570	7.960	7.210	7.900	1,287,200	+0.36(+4.77%)
Jan 23, 2004	7.780	7.879	7.470	7.540	2,130,800	-0.30(-3.83%)
Jan 22, 2004	7.990	8.200	7.660	7.840	2,393,100	-0.18(-2.24%)
Jan 21, 2004	8.230	8.250	7.800	8.020	2,633,600	-0.30(-3.61%)
Jan 20, 2004	8.290	8.560	8.150	8.320	2,897,900	+0.22(+2.72%)
Jan 16, 2004	7.980	8.130	7.950	8.100	3,680,700	+0.30(+3.85%)
Jan 15, 2004	7.700	7.850	7.560	7.800	1,952,595	+0.00(+0.00%)
Jan 14, 2004	7.380	7.950	7.200	7.800	4,338,158	+0.45(+6.12%)
Jan 13, 2004	7.600	7.650	7.070	7.350	2,043,452	-0.15(-2.00%)
Jan 12, 2004	7.590	7.600	7.090	7.500	2,437,379	+0.08(+1.08%)
Jan 09, 2004	6.960	7.770	6.770	7.420	3,363,965	+0.23(+3.20%)
Jan 08, 2004	7.000	7.200	6.750	7.190	2,871,330	+0.18(+2.57%)
Jan 07, 2004	6.502	7.100	6.480	7.010	2,417,002	+0.38(+5.73%)
Jan 06, 2004	6.699	6.780	6.460	6.630	1,120,100	-0.07(-1.04%)
Jan 05, 2004	6.030	6.800	6.000	6.700	3,721,700	+0.35(+5.51%)
Jan 02, 2004	6.570	6.610	6.310	6.350	1,371,900	-0.13(-2.01%)
Dec 31, 2003	6.400	6.640	6.300	6.480	763,900	+0.03(+0.47%)
Dec 30, 2003	6.490	6.550	6.380	6.450	914,941	-0.04(-0.62%)
Dec 29, 2003	6.380	6.560	6.270	6.490	845,001	+0.14(+2.20%)
Dec 26, 2003	6.190	6.400	6.100	6.350	229,195	+0.12(+1.93%)
Dec 24, 2003	6.320	6.350	6.200	6.230	551,455	-0.17(-2.66%)
Dec 23, 2003	6.110	6.400	6.100	6.400	636,018	+0.20(+3.23%)
Dec 22, 2003	6.260	6.370	6.130	6.200	575,022	-0.16(-2.52%)
Dec 19, 2003	6.450	6.590	6.170	6.360	901,325	-0.14(-2.15%)
Dec 18, 2003	6.250	6.680	6.240	6.500	1,769,642	+0.25(+4.00%)
Dec 17, 2003	6.400	6.490	6.190	6.250	2,027,023	-0.31(-4.73%)
Dec 16, 2003	6.010	6.560	5.580	6.560	3,443,270	+0.54(+8.97%)
Dec 15, 2003	6.580	6.590	6.000	6.020	1,641,457	-0.23(-3.68%)
Dec 12, 2003	6.610	6.640	6.100	6.250	1,365,769	-0.13(-2.04%)
Dec 11, 2003	6.000	6.470	5.980	6.380	2,045,000	+0.52(+8.87%)
Dec 10, 2003	5.840	5.950	5.530	5.860	2,178,897	+0.09(+1.56%)
Dec 09, 2003	6.070	6.200	5.640	5.770	1,558,667	-0.21(-3.51%)
Dec 08, 2003	6.160	6.400	5.940	5.980	3,332,883	-0.22(-3.55%)
Dec 05, 2003	6.800	6.690	6.210	6.200	2,321,193	-0.60(-8.82%)
Dec 04, 2003	7.050	7.190	6.250	6.800	5,240,759	-0.20(-2.86%)
Dec 03, 2003	7.140	7.490	6.910	7.000	6,641,481	-0.05(-0.71%)
Dec 02, 2003	6.740	7.150	6.600	7.050	3,025,176	+0.30(+4.44%)