Stmicroelectronics ADR (NY: STM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2008	7.187	7.247	7.059	7.160	4,528,939	+0.20(+2.90%)
Mar 28, 2008	7.066	7.086	6.938	6.959	3,495,975	+0.00(+0.00%)
Mar 27, 2008	7.100	7.113	6.959	6.959	4,090,567	-0.17(-2.36%)
Mar 26, 2008	7.140	7.180	7.073	7.126	4,246,023	-0.11(-1.58%)
Mar 25, 2008	7.140	7.261	7.059	7.241	3,857,870	+0.14(+1.99%)
Mar 24, 2008	6.851	7.120	6.838	7.100	5,742,934	+0.23(+3.32%)
Mar 21, 2008	6.770	6.891	6.713	6.871	4,023,257	+0.00(+0.00%)
Mar 20, 2008	6.770	6.891	6.713	6.871	4,023,257	+0.24(+3.54%)
Mar 19, 2008	6.650	6.777	6.636	6.636	14,167,286	-0.38(-5.36%)
Mar 18, 2008	6.878	7.012	6.838	7.012	10,302,386	+0.21(+3.16%)
Mar 17, 2008	6.911	6.985	6.764	6.797	10,158,091	-0.25(-3.53%)
Mar 14, 2008	7.247	7.274	6.999	7.046	4,526,918	-0.20(-2.78%)
Mar 13, 2008	7.079	7.308	7.059	7.247	3,517,084	-0.03(-0.46%)
Mar 12, 2008	7.328	7.402	7.281	7.281	3,268,407	-0.09(-1.19%)
Mar 11, 2008	7.335	7.368	7.180	7.368	5,862,945	+0.19(+2.62%)
Mar 10, 2008	7.355	7.355	7.160	7.180	4,173,624	-0.14(-1.93%)
Mar 07, 2008	7.308	7.449	7.241	7.321	4,051,732	-0.10(-1.36%)
Mar 06, 2008	7.583	7.617	7.422	7.422	2,592,906	-0.34(-4.33%)
Mar 05, 2008	7.731	7.825	7.670	7.758	3,052,341	+0.05(+0.61%)
Mar 04, 2008	7.610	7.731	7.543	7.711	6,655,933	-0.21(-2.71%)
Mar 03, 2008	8.000	8.000	7.859	7.926	3,361,872	-0.13(-1.58%)
Feb 29, 2008	8.134	8.168	8.040	8.053	4,523,277	-0.32(-3.85%)
Feb 28, 2008	8.470	8.490	8.356	8.376	5,246,767	-0.27(-3.11%)
Feb 27, 2008	8.644	8.712	8.571	8.644	5,710,335	+0.21(+2.47%)
Feb 26, 2008	8.295	8.497	8.275	8.436	3,553,798	+0.15(+1.78%)
Feb 25, 2008	8.208	8.295	8.141	8.288	2,443,467	+0.01(+0.16%)
Feb 22, 2008	8.262	8.282	8.080	8.275	2,703,282	+0.01(+0.16%)
Feb 21, 2008	8.389	8.429	8.241	8.262	3,219,304	-0.02(-0.24%)
Feb 20, 2008	8.127	8.329	8.094	8.282	3,373,083	+0.11(+1.31%)
Feb 19, 2008	8.369	8.389	8.154	8.174	4,718,093	+0.04(+0.50%)
Feb 18, 2008	8.208	8.208	8.047	8.134	0	+0.00(+0.00%)
Feb 15, 2008	8.208	8.208	8.047	8.134	3,922,951	-0.15(-1.78%)
Feb 14, 2008	8.409	8.443	8.255	8.282	6,585,204	+0.04(+0.49%)
Feb 13, 2008	8.141	8.295	8.073	8.241	8,353,220	+0.36(+4.51%)
Feb 12, 2008	7.926	7.979	7.845	7.885	2,059,090	+0.12(+1.56%)
Feb 11, 2008	7.711	7.798	7.650	7.765	4,738,188	+0.02(+0.26%)
Feb 08, 2008	7.697	7.798	7.664	7.744	3,861,529	-0.10(-1.28%)
Feb 07, 2008	7.852	7.939	7.758	7.845	5,456,452	-0.20(-2.50%)
Feb 06, 2008	8.100	8.235	8.013	8.047	2,094,545	-0.03(-0.42%)
Feb 05, 2008	8.235	8.248	8.047	8.080	2,472,259	-0.48(-5.65%)
Feb 04, 2008	8.564	8.651	8.530	8.564	3,135,641	+0.01(+0.08%)
Feb 01, 2008	8.416	8.591	8.329	8.557	4,407,815	+0.21(+2.58%)
Jan 31, 2008	8.188	8.396	8.161	8.342	4,540,692	-0.07(-0.80%)
Jan 30, 2008	8.376	8.550	8.282	8.409	3,744,393	+0.01(+0.16%)
Jan 29, 2008	8.382	8.423	8.282	8.396	2,324,054	+0.09(+1.05%)
Jan 28, 2008	8.221	8.342	8.161	8.309	2,353,533	+0.08(+0.98%)
Jan 25, 2008	8.530	8.530	8.188	8.228	2,797,956	-0.26(-3.01%)
Jan 24, 2008	8.241	8.490	8.194	8.483	5,118,131	+0.34(+4.21%)
Jan 23, 2008	7.765	8.174	7.670	8.141	5,431,506	+0.07(+0.92%)
Jan 22, 2008	7.718	8.141	7.718	8.067	4,202,906	-0.15(-1.88%)
Jan 21, 2008	8.309	8.342	8.168	8.221	0	+0.00(+0.00%)
Jan 18, 2008	8.309	8.342	8.168	8.221	3,190,401	+0.05(+0.58%)
Jan 17, 2008	8.396	8.470	8.147	8.174	3,245,209	-0.02(-0.25%)
Jan 16, 2008	8.147	8.295	8.033	8.194	6,026,281	-0.06(-0.73%)
Jan 15, 2008	8.362	8.396	8.208	8.255	2,630,979	-0.40(-4.58%)
Jan 14, 2008	8.591	8.665	8.544	8.651	3,163,007	+0.52(+6.45%)
Jan 11, 2008	8.235	8.275	8.100	8.127	2,893,083	-0.39(-4.57%)
Jan 10, 2008	8.349	8.557	8.309	8.517	2,887,872	-0.07(-0.78%)
Jan 09, 2008	8.530	8.597	8.429	8.584	2,374,515	-0.05(-0.62%)
Jan 08, 2008	8.839	8.953	8.638	8.638	2,139,652	-0.17(-1.91%)
Jan 07, 2008	8.873	8.879	8.698	8.806	1,979,311	-0.08(-0.91%)
Jan 04, 2008	9.115	9.115	8.832	8.886	2,403,552	-0.46(-4.96%)
Jan 03, 2008	9.370	9.430	9.303	9.350	2,086,578	-0.10(-1.07%)
Jan 02, 2008	9.625	9.638	9.403	9.450	2,373,707	-0.15(-1.61%)