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%)
Mar 01, 2006	11.52	11.83	11.52	11.82	1,246,294	+0.44(+3.83%)
Feb 28, 2006	11.52	11.51	11.35	11.38	1,208,329	-0.13(-1.17%)
Feb 27, 2006	11.49	11.55	11.49	11.52	472,552	+0.04(+0.35%)
Feb 24, 2006	11.47	11.59	11.44	11.48	835,826	+0.11(+1.00%)
Feb 23, 2006	11.43	11.47	11.36	11.36	887,190	-0.20(-1.74%)
Feb 22, 2006	11.40	11.60	11.37	11.57	1,074,037	+0.06(+0.53%)
Feb 21, 2006	11.78	11.79	11.49	11.51	969,075	-0.34(-2.89%)
Feb 17, 2006	11.91	11.92	11.83	11.85	865,900	-0.13(-1.12%)
Feb 16, 2006	11.87	12.01	11.84	11.98	1,496,864	+0.20(+1.71%)
Feb 15, 2006	11.76	11.80	11.66	11.78	1,141,779	-0.20(-1.68%)
Feb 14, 2006	11.83	12.00	11.78	11.98	868,877	+0.11(+0.96%)
Feb 13, 2006	11.82	11.94	11.79	11.87	1,345,301	-0.15(-1.23%)
Feb 10, 2006	12.10	12.10	11.90	12.02	1,198,503	-0.22(-1.81%)
Feb 09, 2006	12.28	12.36	12.19	12.24	995,725	-0.01(-0.06%)
Feb 08, 2006	12.15	12.24	12.06	12.24	740,690	+0.18(+1.50%)
Feb 07, 2006	12.12	12.14	12.01	12.06	1,369,718	+0.03(+0.28%)
Feb 06, 2006	11.94	12.04	11.92	12.03	1,242,870	-0.04(-0.33%)
Feb 03, 2006	12.05	12.16	12.00	12.07	1,451,157	-0.15(-1.26%)
Feb 02, 2006	12.33	12.37	12.18	12.22	1,198,950	-0.21(-1.67%)
Feb 01, 2006	12.35	12.48	12.31	12.43	1,027,288	+0.05(+0.43%)
Jan 31, 2006	12.43	12.44	12.30	12.38	1,516,665	-0.09(-0.70%)
Jan 30, 2006	12.53	12.57	12.40	12.47	1,396,070	-0.15(-1.22%)
Jan 27, 2006	12.75	12.81	12.56	12.62	1,600,486	-0.17(-1.31%)
Jan 26, 2006	12.75	12.81	12.65	12.79	1,430,462	+0.16(+1.28%)
Jan 25, 2006	12.73	12.73	12.53	12.63	1,426,293	-0.28(-2.13%)
Jan 24, 2006	12.79	12.98	12.78	12.90	1,112,002	+0.15(+1.16%)
Jan 23, 2006	12.85	12.85	12.69	12.76	3,197,250	+0.37(+2.98%)
Jan 20, 2006	12.72	12.73	12.36	12.39	1,812,345	-0.50(-3.91%)
Jan 19, 2006	12.72	12.94	12.71	12.89	2,136,165	+0.27(+2.13%)
Jan 18, 2006	12.47	12.64	12.47	12.62	2,408,917	-0.18(-1.42%)
Jan 17, 2006	12.80	12.82	12.72	12.80	1,263,863	-0.28(-2.16%)
Jan 13, 2006	13.02	13.09	12.98	13.08	1,219,347	-0.06(-0.46%)
Jan 12, 2006	13.23	13.31	13.11	13.14	1,448,030	-0.20(-1.51%)
Jan 11, 2006	13.31	13.37	13.23	13.35	2,247,975	+0.05(+0.35%)
Jan 10, 2006	13.14	13.31	13.11	13.30	1,310,612	+0.03(+0.25%)
Jan 09, 2006	13.18	13.31	13.17	13.27	1,081,928	-0.02(-0.15%)
Jan 06, 2006	13.22	13.32	13.14	13.29	2,155,966	+0.52(+4.11%)
Jan 05, 2006	12.71	12.86	12.71	12.76	1,759,641	+0.12(+0.96%)
Jan 04, 2006	12.59	12.69	12.55	12.64	1,014,187	+0.15(+1.18%)