Stmicroelectronics ADR (NY: STM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2006	12.45	12.48	12.29	12.35	947,934	-0.03(-0.22%)
Mar 30, 2006	12.36	12.42	12.28	12.38	1,333,391	+0.33(+2.73%)
Mar 29, 2006	11.90	12.12	11.86	12.05	1,307,336	+0.19(+1.59%)
Mar 28, 2006	12.02	12.05	11.79	11.86	1,024,608	-0.27(-2.22%)
Mar 27, 2006	12.13	12.19	12.10	12.13	668,333	-0.15(-1.26%)
Mar 24, 2006	12.19	12.28	12.10	12.28	658,060	+0.11(+0.94%)
Mar 23, 2006	12.14	12.30	12.08	12.17	989,323	+0.18(+1.51%)
Mar 22, 2006	11.94	12.04	11.90	11.99	823,468	+0.06(+0.51%)
Mar 21, 2006	11.92	12.13	11.86	11.93	1,655,126	-0.02(-0.17%)
Mar 20, 2006	11.98	12.02	11.87	11.95	885,106	+0.00(+0.00%)
Mar 17, 2006	11.88	12.01	11.84	11.95	2,377,801	+0.31(+2.65%)
Mar 16, 2006	11.81	11.85	11.64	11.64	1,452,497	-0.18(-1.53%)
Mar 15, 2006	11.81	11.82	11.71	11.82	1,171,258	+0.14(+1.21%)
Mar 14, 2006	11.34	11.69	11.34	11.68	1,336,815	+0.41(+3.64%)
Mar 13, 2006	11.33	11.38	11.25	11.27	519,748	-0.05(-0.48%)
Mar 10, 2006	11.28	11.39	11.23	11.32	1,274,135	+0.11(+1.02%)
Mar 09, 2006	11.34	11.40	11.20	11.21	953,443	-0.13(-1.13%)
Mar 08, 2006	11.22	11.41	11.20	11.34	1,063,318	+0.00(+0.00%)
Mar 07, 2006	11.44	11.47	11.32	11.34	2,056,364	-0.31(-2.65%)
Mar 06, 2006	11.81	11.81	11.59	11.65	700,045	-0.17(-1.42%)
Mar 03, 2006	11.69	11.94	11.69	11.81	1,262,820	-0.07(-0.57%)
Mar 02, 2006	11.85	11.94	11.83	11.88	1,712,296	+0.06(+0.51%)