Stmicroelectronics ADR (NY: STM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 30, 2007	12.90	12.97	12.87	12.90	1,846,142	+0.01(+0.05%)
Mar 29, 2007	13.03	13.03	12.80	12.89	3,237,347	-0.01(-0.05%)
Mar 28, 2007	12.94	13.02	12.89	12.90	1,913,288	-0.19(-1.49%)
Mar 27, 2007	13.04	13.12	13.00	13.09	2,189,018	+0.24(+1.83%)
Mar 26, 2007	12.86	12.87	12.75	12.86	1,862,072	+0.00(+0.00%)
Mar 23, 2007	12.86	12.92	12.83	12.86	1,772,594	+0.10(+0.79%)
Mar 22, 2007	12.92	12.94	12.72	12.76	1,776,465	-0.26(-2.01%)
Mar 21, 2007	12.80	13.02	12.69	13.02	2,198,043	+0.21(+1.63%)
Mar 20, 2007	12.65	12.85	12.63	12.81	1,657,359	+0.11(+0.85%)
Mar 19, 2007	12.78	12.79	12.64	12.70	3,487,124	+0.01(+0.05%)
Mar 16, 2007	12.76	12.83	12.68	12.69	4,032,331	-0.03(-0.26%)
Mar 15, 2007	12.72	12.78	12.65	12.73	2,334,625	-0.07(-0.58%)
Mar 14, 2007	12.72	12.82	12.62	12.80	2,819,684	+0.03(+0.21%)
Mar 13, 2007	12.89	12.96	12.72	12.78	4,177,790	-0.11(-0.89%)
Mar 12, 2007	12.83	12.96	12.80	12.89	2,241,722	+0.03(+0.26%)
Mar 09, 2007	12.89	12.93	12.73	12.86	1,935,769	+0.07(+0.53%)
Mar 08, 2007	12.73	12.86	12.70	12.79	2,055,470	+0.28(+2.20%)
Mar 07, 2007	12.58	12.63	12.49	12.51	1,683,860	-0.11(-0.85%)
Mar 06, 2007	12.65	12.69	12.50	12.62	2,448,818	+0.20(+1.62%)
Mar 05, 2007	12.37	12.62	12.37	12.42	2,952,487	-0.14(-1.12%)
Mar 02, 2007	12.71	12.76	12.55	12.56	3,182,659	-0.15(-1.22%)