Stmicroelectronics ADR (NY: STM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2004	11.49	11.50	11.34	11.49	1,710,212	+0.01(+0.06%)
Aug 30, 2004	11.57	11.61	11.49	11.49	1,593,488	-0.24(-2.01%)
Aug 27, 2004	11.69	11.79	11.57	11.72	2,460,282	-0.12(-1.02%)
Aug 26, 2004	11.81	11.89	11.77	11.84	1,079,397	-0.03(-0.23%)
Aug 25, 2004	11.72	11.94	11.68	11.87	1,608,228	+0.04(+0.34%)
Aug 24, 2004	12.03	12.04	11.75	11.83	1,931,749	-0.09(-0.73%)
Aug 23, 2004	11.97	12.05	11.91	11.92	2,014,230	-0.07(-0.62%)
Aug 20, 2004	11.84	12.02	11.83	11.99	1,492,546	-0.03(-0.22%)
Aug 19, 2004	12.04	12.14	11.94	12.02	1,932,791	-0.17(-1.43%)
Aug 18, 2004	11.80	12.22	11.77	12.19	2,440,332	+0.30(+2.48%)
Aug 17, 2004	11.87	12.02	11.87	11.90	2,195,271	+0.10(+0.85%)
Aug 16, 2004	11.71	11.87	11.67	11.79	2,035,222	+0.31(+2.69%)
Aug 13, 2004	11.53	11.59	11.37	11.49	2,997,450	+0.27(+2.40%)
Aug 12, 2004	11.28	11.36	11.11	11.22	2,281,623	-0.26(-2.28%)
Aug 11, 2004	11.35	11.50	11.28	11.48	2,627,179	-0.42(-3.55%)
Aug 10, 2004	11.88	11.97	11.82	11.90	1,698,897	+0.13(+1.14%)
Aug 09, 2004	11.86	11.90	11.73	11.77	1,073,591	+0.14(+1.21%)
Aug 06, 2004	11.86	11.89	11.60	11.63	1,756,812	-0.28(-2.31%)
Aug 05, 2004	12.13	12.15	11.90	11.90	1,978,945	-0.23(-1.88%)
Aug 04, 2004	11.90	12.23	11.90	12.13	2,989,112	-0.05(-0.44%)
Aug 03, 2004	12.33	12.39	12.18	12.18	1,676,862	-0.36(-2.84%)