Stmicroelectronics ADR (NY: STM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2002	17.42	17.47	17.00	17.06	1,126,593	-0.53(-3.02%)
Nov 27, 2002	16.83	17.59	16.83	17.59	3,047,772	+1.52(+9.44%)
Nov 26, 2002	16.89	16.89	16.07	16.07	2,555,567	-0.81(-4.81%)
Nov 25, 2002	16.45	16.89	16.45	16.89	2,672,737	+0.56(+3.41%)
Nov 22, 2002	16.31	16.69	16.25	16.33	2,512,093	-0.19(-1.14%)
Nov 21, 2002	16.12	16.58	16.12	16.52	3,828,214	+0.82(+5.22%)
Nov 20, 2002	14.80	15.85	14.80	15.70	3,656,403	+0.81(+5.46%)
Nov 19, 2002	14.94	15.25	14.82	14.88	3,262,609	-0.12(-0.81%)
Nov 18, 2002	15.15	15.24	14.96	15.01	2,103,708	+0.18(+1.22%)
Nov 15, 2002	14.48	14.94	14.39	14.82	1,704,703	-0.02(-0.14%)
Nov 14, 2002	14.47	14.84	14.37	14.84	2,626,584	+1.27(+9.35%)
Nov 13, 2002	13.53	13.97	13.30	13.57	2,008,870	-0.25(-1.80%)
Nov 12, 2002	13.31	14.22	13.21	13.82	3,540,573	+0.95(+7.36%)
Nov 11, 2002	13.04	13.07	12.74	12.88	2,936,408	-0.56(-4.20%)
Nov 08, 2002	13.72	13.88	13.10	13.44	5,349,494	-0.30(-2.20%)
Nov 07, 2002	14.31	14.41	13.57	13.74	3,540,722	-1.57(-10.26%)
Nov 06, 2002	15.07	15.38	14.56	15.31	3,507,521	+0.25(+1.65%)
Nov 05, 2002	14.73	15.21	14.64	15.07	4,142,653	+0.60(+4.13%)
Nov 04, 2002	14.58	14.97	14.11	14.47	3,741,117	+0.51(+3.66%)