Stmicroelectronics ADR (NY: STM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2004	18.00	18.16	17.90	18.03	4,079,081	-0.19(-1.07%)
Jan 29, 2004	18.43	18.54	18.07	18.22	6,076,636	-0.78(-4.10%)
Jan 28, 2004	19.29	19.49	18.97	19.00	2,387,925	-0.15(-0.81%)
Jan 27, 2004	19.30	19.40	19.13	19.16	1,754,132	-0.21(-1.11%)
Jan 26, 2004	19.12	19.43	19.06	19.37	1,876,365	+0.40(+2.09%)
Jan 23, 2004	19.36	19.38	18.87	18.97	3,130,551	-0.28(-1.46%)
Jan 22, 2004	19.59	19.63	19.25	19.26	2,036,116	-0.22(-1.14%)
Jan 21, 2004	19.42	19.60	19.24	19.48	1,995,769	-0.22(-1.12%)
Jan 20, 2004	19.75	19.80	19.63	19.70	1,867,432	+0.09(+0.45%)
Jan 16, 2004	19.49	19.67	19.42	19.61	3,518,687	+0.07(+0.34%)
Jan 15, 2004	19.49	19.66	19.34	19.55	2,563,160	-0.06(-0.31%)
Jan 14, 2004	19.65	19.71	19.51	19.61	2,179,341	+0.13(+0.66%)
Jan 13, 2004	19.94	19.95	19.42	19.48	1,958,399	-0.60(-3.01%)
Jan 12, 2004	19.73	20.08	19.66	20.08	1,496,417	+0.41(+2.08%)
Jan 09, 2004	19.57	19.98	19.57	19.67	2,188,274	-0.29(-1.45%)
Jan 08, 2004	19.79	19.98	19.66	19.96	3,992,580	+0.97(+5.09%)
Jan 07, 2004	18.97	19.05	18.88	18.99	2,857,351	+0.09(+0.46%)
Jan 06, 2004	18.99	19.00	18.77	18.91	2,051,748	+0.13(+0.68%)
Jan 05, 2004	18.62	18.84	18.61	18.78	1,841,080	+0.50(+2.76%)