Stmicroelectronics ADR (NY: STM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2004	15.95	16.02	15.82	15.85	1,474,233	+0.03(+0.21%)
Mar 30, 2004	15.67	15.86	15.62	15.82	1,806,539	-0.12(-0.76%)
Mar 29, 2004	15.86	16.03	15.85	15.94	1,698,897	+0.52(+3.35%)
Mar 26, 2004	15.49	15.56	15.32	15.42	1,815,621	-0.33(-2.09%)
Mar 25, 2004	15.45	15.75	15.43	15.75	2,732,588	+0.58(+3.85%)
Mar 24, 2004	15.05	15.27	14.96	15.17	3,826,725	-0.12(-0.79%)
Mar 23, 2004	15.60	15.60	15.21	15.29	2,190,358	-0.15(-0.96%)
Mar 22, 2004	15.47	15.52	15.29	15.44	1,499,841	-0.12(-0.78%)
Mar 19, 2004	15.84	15.93	15.55	15.56	2,076,612	-0.50(-3.10%)
Mar 18, 2004	15.98	16.11	15.91	16.05	1,611,205	-0.14(-0.87%)
Mar 17, 2004	15.99	16.27	15.96	16.19	1,799,095	+0.38(+2.42%)
Mar 16, 2004	16.01	16.04	15.60	15.81	2,130,507	+0.18(+1.16%)
Mar 15, 2004	15.91	15.97	15.52	15.63	2,584,599	-0.69(-4.24%)
Mar 12, 2004	16.34	16.42	16.16	16.32	3,061,022	+0.28(+1.72%)
Mar 11, 2004	16.13	16.36	16.02	16.05	4,165,581	-0.44(-2.65%)
Mar 10, 2004	16.67	16.72	16.42	16.48	3,509,903	-0.67(-3.92%)
Mar 09, 2004	17.19	17.24	16.96	17.15	2,078,249	-0.11(-0.66%)
Mar 08, 2004	17.64	17.70	17.24	17.27	2,997,301	-0.34(-1.94%)
Mar 05, 2004	17.51	17.78	17.50	17.61	1,885,596	-0.19(-1.06%)
Mar 04, 2004	17.41	17.80	17.34	17.80	2,451,200	+0.50(+2.91%)
Mar 03, 2004	17.34	17.37	17.07	17.30	1,868,176	-0.11(-0.66%)
Mar 02, 2004	17.41	17.60	17.36	17.41	2,684,201	-0.11(-0.61%)