Stmicroelectronics ADR (NY: STM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2007	13.03	13.19	12.90	13.07	4,660,913	+0.25(+1.94%)
Feb 27, 2007	13.10	13.12	12.67	12.82	4,952,127	-0.73(-5.40%)
Feb 26, 2007	13.51	13.55	13.43	13.55	4,095,601	+0.07(+0.50%)
Feb 23, 2007	13.33	13.49	13.33	13.49	5,167,411	+0.25(+1.88%)
Feb 22, 2007	12.96	13.31	12.92	13.24	9,327,187	+0.38(+2.98%)
Feb 21, 2007	12.82	12.88	12.79	12.86	2,249,464	-0.17(-1.29%)
Feb 20, 2007	12.92	13.05	12.85	13.02	1,601,379	+0.07(+0.52%)
Feb 16, 2007	12.92	12.96	12.84	12.96	1,259,992	+0.11(+0.84%)
Feb 15, 2007	12.79	12.88	12.76	12.85	1,340,686	-0.03(-0.21%)
Feb 14, 2007	12.71	12.90	12.71	12.88	1,955,858	+0.19(+1.48%)
Feb 13, 2007	12.61	12.69	12.56	12.69	1,519,778	+0.05(+0.43%)
Feb 12, 2007	12.66	12.69	12.62	12.63	2,250,298	-0.08(-0.63%)
Feb 09, 2007	12.96	12.97	12.69	12.71	2,641,770	-0.07(-0.53%)
Feb 08, 2007	12.74	12.82	12.73	12.78	1,033,690	-0.05(-0.37%)
Feb 07, 2007	12.83	12.91	12.79	12.83	2,281,027	+0.24(+1.87%)
Feb 06, 2007	12.63	12.67	12.47	12.59	1,976,563	+0.03(+0.21%)
Feb 05, 2007	12.52	12.61	12.51	12.57	1,901,377	+0.14(+1.14%)
Feb 02, 2007	12.41	12.45	12.36	12.43	1,946,786	-0.13(-1.07%)