Stmicroelectronics ADR (NY: STM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2008	5.313	5.608	5.259	5.548	0	-0.01(-0.24%)
Oct 30, 2008	5.676	5.696	5.299	5.561	3,712,367	-0.07(-1.19%)
Oct 29, 2008	5.649	5.803	5.582	5.629	4,248,053	-0.19(-3.23%)
Oct 28, 2008	5.394	5.823	5.125	5.817	4,560,066	+0.71(+13.95%)
Oct 27, 2008	5.038	5.313	4.984	5.105	4,326,830	-0.18(-3.43%)
Oct 24, 2008	4.984	5.414	4.984	5.286	6,107,887	-0.13(-2.48%)
Oct 23, 2008	5.313	5.501	5.185	5.420	5,093,070	+0.07(+1.38%)
Oct 22, 2008	5.535	5.575	5.205	5.346	4,435,819	-0.17(-3.05%)
Oct 21, 2008	5.602	5.716	5.508	5.514	4,740,227	-0.49(-8.17%)
Oct 20, 2008	5.736	6.011	5.696	6.005	2,700,012	+0.41(+7.32%)
Oct 17, 2008	5.434	5.830	5.427	5.595	0	-0.03(-0.48%)
Oct 16, 2008	5.360	5.662	5.105	5.622	5,176,788	+0.32(+6.08%)
Oct 15, 2008	5.891	5.904	5.299	5.299	5,245,222	-0.95(-15.16%)
Oct 14, 2008	6.616	6.643	6.139	6.247	3,793,146	-0.41(-6.16%)
Oct 13, 2008	6.320	6.663	6.260	6.656	3,257,099	+0.69(+11.60%)
Oct 10, 2008	5.891	6.193	5.676	5.964	5,422,494	+0.07(+1.25%)
Oct 09, 2008	6.448	6.461	5.884	5.891	4,835,744	-0.19(-3.09%)
Oct 08, 2008	6.126	6.375	5.931	6.079	7,123,371	+0.03(+0.56%)
Oct 07, 2008	6.482	6.488	6.045	6.045	4,459,026	-0.23(-3.64%)
Oct 06, 2008	6.367	6.394	5.978	6.273	6,747,399	-0.64(-9.32%)
Oct 03, 2008	6.616	6.918	6.609	6.918	0	+0.19(+2.79%)
Oct 02, 2008	7.012	7.026	6.730	6.730	2,765,451	-0.15(-2.15%)