Stmicroelectronics ADR (NY: STM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2007	11.42	11.51	11.36	11.49	3,844,144	+0.02(+0.18%)
Oct 30, 2007	11.40	11.52	11.36	11.47	1,582,620	-0.10(-0.87%)
Oct 29, 2007	11.55	11.61	11.51	11.57	1,298,403	+0.02(+0.17%)
Oct 26, 2007	11.59	11.59	11.47	11.55	1,825,745	+0.02(+0.17%)
Oct 25, 2007	11.60	11.63	11.45	11.53	3,104,198	-0.11(-0.98%)
Oct 24, 2007	11.45	11.66	11.35	11.65	7,689,629	+0.62(+5.67%)
Oct 23, 2007	10.85	11.03	10.79	11.02	3,051,494	+0.33(+3.08%)
Oct 22, 2007	10.63	10.77	10.56	10.69	2,033,585	-0.07(-0.62%)
Oct 19, 2007	11.01	11.02	10.74	10.76	2,041,475	-0.36(-3.20%)
Oct 18, 2007	11.10	11.14	11.00	11.12	1,238,553	-0.08(-0.72%)
Oct 17, 2007	11.30	11.31	11.07	11.20	1,737,904	+0.18(+1.65%)
Oct 16, 2007	10.99	11.06	10.96	11.02	1,187,188	-0.10(-0.91%)
Oct 15, 2007	11.25	11.27	11.05	11.12	1,342,324	-0.09(-0.84%)
Oct 12, 2007	11.15	11.26	11.13	11.21	1,733,735	+0.06(+0.54%)
Oct 11, 2007	11.33	11.36	11.08	11.15	2,122,616	-0.04(-0.36%)
Oct 10, 2007	11.18	11.22	11.07	11.19	1,923,188	+0.06(+0.54%)
Oct 09, 2007	11.08	11.14	11.01	11.13	2,012,295	+0.24(+2.16%)
Oct 08, 2007	10.89	10.91	10.83	10.89	1,267,882	-0.07(-0.61%)
Oct 05, 2007	10.87	11.02	10.85	10.96	2,301,275	+0.03(+0.25%)
Oct 04, 2007	10.92	10.94	10.84	10.93	2,240,531	+0.01(+0.06%)
Oct 03, 2007	11.01	11.04	10.86	10.93	2,239,936	-0.27(-2.40%)
Oct 02, 2007	11.35	11.41	11.06	11.20	2,187,827	-0.20(-1.77%)