Stmicroelectronics ADR (NY: STM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2003	18.65	18.79	18.65	18.72	730,715	+0.17(+0.94%)
Nov 26, 2003	18.65	18.72	18.43	18.54	2,925,093	+0.19(+1.02%)
Nov 25, 2003	18.35	18.58	18.34	18.36	2,607,527	-0.17(-0.94%)
Nov 24, 2003	18.14	18.55	18.14	18.53	3,288,515	+0.53(+2.95%)
Nov 21, 2003	17.71	18.05	17.85	18.00	4,145,482	+0.29(+1.63%)
Nov 20, 2003	17.95	18.11	17.70	17.71	2,740,479	-0.63(-3.44%)
Nov 19, 2003	17.91	18.37	18.03	18.34	2,041,029	+0.43(+2.40%)
Nov 18, 2003	18.22	18.29	17.90	17.91	2,522,217	-0.11(-0.60%)
Nov 17, 2003	18.04	18.06	17.88	18.02	1,568,327	-0.18(-1.00%)
Nov 14, 2003	18.50	18.63	18.18	18.20	2,112,641	-0.35(-1.88%)
Nov 13, 2003	18.58	18.65	18.49	18.55	3,043,008	-0.07(-0.40%)
Nov 12, 2003	17.98	18.65	18.29	18.63	2,108,324	+0.64(+3.59%)
Nov 11, 2003	17.93	18.03	17.93	17.98	2,343,409	-0.14(-0.78%)
Nov 10, 2003	18.43	18.47	18.06	18.12	2,196,016	-0.46(-2.46%)
Nov 07, 2003	18.35	18.67	18.31	18.58	3,314,271	+0.38(+2.07%)
Nov 06, 2003	18.01	18.32	17.90	18.20	2,131,103	+0.31(+1.73%)
Nov 05, 2003	18.05	18.20	17.73	17.89	2,726,037	-0.21(-1.15%)
Nov 04, 2003	18.05	18.23	18.02	18.10	2,019,441	-0.20(-1.10%)