Stmicroelectronics ADR (NY: STM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2003	18.39	18.46	18.05	18.14	1,210,116	+0.00(+0.00%)
Dec 30, 2003	18.11	18.31	17.93	18.14	1,241,232	+0.03(+0.15%)
Dec 29, 2003	17.85	18.13	17.85	18.11	952,996	+0.16(+0.90%)
Dec 26, 2003	17.83	17.99	17.83	17.95	259,353	+0.20(+1.14%)
Dec 24, 2003	17.87	17.95	17.75	17.75	370,270	-0.09(-0.53%)
Dec 23, 2003	17.46	17.86	17.62	17.85	1,301,083	+0.38(+2.19%)
Dec 22, 2003	17.84	17.56	17.36	17.46	2,793,778	-0.38(-2.11%)
Dec 19, 2003	18.14	17.99	17.73	17.84	2,390,307	-0.30(-1.63%)
Dec 18, 2003	17.93	18.26	17.91	18.14	6,235,345	+0.20(+1.12%)
Dec 17, 2003	18.16	18.17	17.81	17.93	3,872,878	-0.38(-2.09%)
Dec 16, 2003	18.18	18.39	18.01	18.32	3,115,662	+0.13(+0.74%)
Dec 15, 2003	18.73	18.77	18.18	18.18	3,083,801	-0.17(-0.95%)
Dec 12, 2003	18.43	18.65	18.22	18.36	3,216,605	-0.07(-0.40%)
Dec 11, 2003	18.11	18.54	18.10	18.43	3,157,052	+0.40(+2.20%)
Dec 10, 2003	18.04	18.10	17.81	18.03	2,700,727	+0.08(+0.45%)
Dec 09, 2003	18.40	18.78	17.97	17.95	4,933,815	-0.44(-2.41%)
Dec 08, 2003	18.49	18.67	18.18	18.40	5,077,635	-0.09(-0.51%)
Dec 05, 2003	18.61	18.72	18.45	18.49	2,953,380	-0.44(-2.31%)
Dec 04, 2003	19.08	19.13	18.68	18.93	3,948,362	+0.18(+0.97%)
Dec 03, 2003	19.14	19.18	18.75	18.75	2,716,360	-0.08(-0.43%)
Dec 02, 2003	18.88	19.04	18.81	18.83	2,552,291	-0.40(-2.10%)