Stmicroelectronics ADR (NY: STM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	3.291	3.399	3.278	3.331	1,801,041	+0.13(+3.98%)
Mar 30, 2009	3.231	3.251	3.150	3.204	1,680,522	-0.21(-6.29%)
Mar 26, 2009	3.331	3.446	3.291	3.419	3,161,835	+0.26(+8.07%)
Mar 25, 2009	3.117	3.204	3.096	3.164	4,629,241	+0.21(+7.29%)
Mar 24, 2009	2.955	3.002	2.935	2.949	1,441,819	-0.07(-2.23%)
Mar 23, 2009	2.950	3.029	2.935	3.016	4,665,207	+0.11(+3.70%)
Mar 20, 2009	2.962	3.002	2.888	2.908	1,516,166	-0.17(-5.66%)
Mar 19, 2009	3.164	3.184	3.083	3.083	1,246,963	-0.09(-2.75%)
Mar 18, 2009	2.996	3.170	2.996	3.170	3,251,069	+0.14(+4.66%)
Mar 17, 2009	2.928	3.043	2.908	3.029	2,748,648	+0.06(+2.04%)
Mar 16, 2009	3.029	3.056	2.962	2.969	3,180,964	+0.06(+2.08%)
Mar 13, 2009	2.942	2.986	2.855	2.908	0	-0.04(-1.37%)
Mar 12, 2009	2.821	2.969	2.821	2.949	2,583,768	+0.07(+2.57%)
Mar 11, 2009	2.915	2.922	2.841	2.875	2,981,220	+0.10(+3.63%)
Mar 10, 2009	2.707	2.821	2.707	2.774	2,947,214	+0.23(+8.97%)
Mar 09, 2009	2.532	2.613	2.532	2.546	3,078,668	-0.03(-1.04%)
Mar 06, 2009	2.646	2.673	2.505	2.572	0	-0.03(-1.04%)
Mar 05, 2009	2.680	2.707	2.593	2.599	2,540,205	-0.17(-6.29%)
Mar 04, 2009	2.787	2.821	2.754	2.774	5,985,721	-0.03(-0.96%)
Mar 02, 2009	2.875	2.902	2.781	2.801	1,754,704	-0.19(-6.29%)
Feb 27, 2009	2.922	3.016	2.922	2.989	0	-0.02(-0.67%)
Feb 26, 2009	3.083	3.137	2.999	3.009	1,833,170	-0.09(-2.82%)
Feb 25, 2009	3.070	3.143	3.002	3.096	1,877,225	-0.05(-1.50%)
Feb 24, 2009	3.029	3.164	3.009	3.143	1,765,290	+0.15(+5.17%)
Feb 23, 2009	3.177	3.177	2.962	2.989	1,988,948	-0.25(-7.68%)
Feb 20, 2009	3.197	3.291	3.190	3.237	2,012,161	-0.07(-2.03%)
Feb 19, 2009	3.466	3.466	3.291	3.305	2,410,481	-0.12(-3.53%)
Feb 18, 2009	3.546	3.546	3.399	3.426	2,132,371	-0.15(-4.32%)
Feb 17, 2009	3.587	3.647	3.533	3.580	2,622,398	-0.19(-4.99%)
Feb 13, 2009	3.788	3.835	3.748	3.768	1,723,881	+0.11(+3.12%)
Feb 12, 2009	3.540	3.661	3.506	3.654	2,097,292	-0.02(-0.55%)
Feb 11, 2009	3.728	3.748	3.614	3.674	2,371,643	+0.01(+0.37%)
Feb 10, 2009	3.835	3.896	3.640	3.661	3,375,702	-0.26(-6.52%)
Feb 09, 2009	3.943	3.949	3.869	3.916	1,622,501	+0.07(+1.75%)
Feb 06, 2009	3.768	3.889	3.734	3.849	2,083,325	+0.27(+7.50%)
Feb 05, 2009	3.473	3.634	3.419	3.580	2,941,187	+0.11(+3.29%)
Feb 04, 2009	3.520	3.607	3.446	3.466	2,794,314	-0.11(-3.19%)
Feb 03, 2009	3.486	3.600	3.452	3.580	2,312,738	+0.14(+4.10%)
Feb 02, 2009	3.412	3.473	3.392	3.439	1,869,425	-0.03(-0.97%)
Jan 30, 2009	3.573	3.580	3.459	3.473	0	-0.01(-0.39%)
Jan 29, 2009	3.560	3.567	3.473	3.486	2,129,618	-0.19(-5.29%)
Jan 28, 2009	3.829	3.835	3.661	3.681	4,137,274	-0.10(-2.66%)
Jan 27, 2009	3.775	3.842	3.743	3.782	3,197,554	+0.09(+2.55%)
Jan 26, 2009	3.614	3.782	3.587	3.687	3,955,465	+0.10(+2.81%)
Jan 23, 2009	3.426	3.620	3.412	3.587	3,711,197	-0.04(-1.11%)
Jan 22, 2009	3.580	3.661	3.513	3.627	3,316,948	-0.18(-4.76%)
Jan 21, 2009	3.728	3.822	3.640	3.808	3,033,893	+0.21(+5.98%)
Jan 20, 2009	3.741	3.748	3.593	3.593	2,303,957	-0.28(-7.12%)
Jan 16, 2009	3.943	3.943	3.741	3.869	2,947,443	-0.05(-1.20%)
Jan 15, 2009	3.949	3.970	3.795	3.916	2,967,629	-0.03(-0.85%)
Jan 14, 2009	3.970	3.990	3.895	3.949	2,369,017	-0.20(-4.85%)
Jan 13, 2009	4.057	4.158	4.057	4.151	2,318,686	-0.02(-0.48%)
Jan 12, 2009	4.238	4.265	4.144	4.171	2,776,993	-0.22(-5.05%)
Jan 09, 2009	4.527	4.547	4.386	4.393	2,042,409	-0.24(-5.22%)
Jan 08, 2009	4.621	4.655	4.547	4.635	1,961,822	-0.08(-1.71%)
Jan 07, 2009	4.729	4.802	4.661	4.715	1,701,884	-0.01(-0.14%)
Jan 06, 2009	4.635	4.749	4.561	4.722	2,229,990	+0.19(+4.15%)
Jan 05, 2009	4.487	4.561	4.446	4.534	1,010,972	-0.03(-0.74%)
Jan 02, 2009	4.332	4.567	4.332	4.567	0	+0.10(+2.26%)