STMicroelectronics N.V. Common Stock NYSE:STM Historical Prices

Below are the 7359 trading days of historical prices for STM.

#	Exchange	Symbol	Date	Open	High	Low	Close
7359	NYSE	STM	Mon, Mar 4, 2024	47.18	47.22	47.18	47.21
7358	NYSE	STM	Fri, Mar 1, 2024	46.11	47.34	46.04	47.17
7357	NYSE	STM	Thu, Feb 29, 2024	45.30	45.72	45.04	45.62
7356	NYSE	STM	Wed, Feb 28, 2024	45.27	45.32	44.82	44.92
7355	NYSE	STM	Tue, Feb 27, 2024	45.67	46.98	45.48	46.31
7354	NYSE	STM	Mon, Feb 26, 2024	44.77	45.05	44.60	44.85
7353	NYSE	STM	Fri, Feb 23, 2024	45.82	45.85	44.66	44.75
7352	NYSE	STM	Thu, Feb 22, 2024	45.80	45.97	45.53	45.63
7351	NYSE	STM	Wed, Feb 21, 2024	44.37	44.66	44.02	44.62
7350	NYSE	STM	Tue, Feb 20, 2024	44.70	44.71	44.08	44.57
7349	NYSE	STM	Fri, Feb 16, 2024	45.79	45.98	45.16	45.18
7348	NYSE	STM	Thu, Feb 15, 2024	45.47	45.63	45.17	45.31
7347	NYSE	STM	Wed, Feb 14, 2024	44.67	45.04	44.52	44.99
7346	NYSE	STM	Tue, Feb 13, 2024	44.51	44.90	43.81	44.21
7345	NYSE	STM	Mon, Feb 12, 2024	46.36	46.60	45.85	45.86
7344	NYSE	STM	Fri, Feb 9, 2024	45.78	46.33	45.68	46.26
7343	NYSE	STM	Thu, Feb 8, 2024	44.75	45.44	44.65	45.17
7342	NYSE	STM	Wed, Feb 7, 2024	43.84	44.10	43.43	44.03
7341	NYSE	STM	Tue, Feb 6, 2024	44.13	44.28	43.75	44.22
7340	NYSE	STM	Mon, Feb 5, 2024	44.15	44.84	43.88	44.75
7339	NYSE	STM	Fri, Feb 2, 2024	43.38	43.82	43.17	43.65
7338	NYSE	STM	Thu, Feb 1, 2024	44.21	44.41	43.84	44.29
7337	NYSE	STM	Wed, Jan 31, 2024	44.37	45.10	44.07	44.12
7336	NYSE	STM	Tue, Jan 30, 2024	45.02	45.14	44.23	44.34
7335	NYSE	STM	Mon, Jan 29, 2024	44.27	44.84	43.98	44.82
7334	NYSE	STM	Fri, Jan 26, 2024	44.44	45.18	44.34	44.62
7333	NYSE	STM	Thu, Jan 25, 2024	45.69	46.37	45.34	45.60
7332	NYSE	STM	Wed, Jan 24, 2024	46.30	46.84	45.61	45.96
7331	NYSE	STM	Tue, Jan 23, 2024	45.68	46.71	45.57	46.67
7330	NYSE	STM	Mon, Jan 22, 2024	45.19	45.50	45.05	45.33
7329	NYSE	STM	Fri, Jan 19, 2024	44.21	45.03	44.00	44.99
7328	NYSE	STM	Thu, Jan 18, 2024	43.95	44.14	43.36	43.99
7327	NYSE	STM	Wed, Jan 17, 2024	42.49	42.62	41.85	42.56
7326	NYSE	STM	Tue, Jan 16, 2024	42.97	43.56	42.70	43.55
7325	NYSE	STM	Fri, Jan 12, 2024	43.77	44.00	43.37	43.56
7324	NYSE	STM	Thu, Jan 11, 2024	44.24	44.65	43.58	44.24
7323	NYSE	STM	Wed, Jan 10, 2024	44.33	44.53	43.69	44.39
7322	NYSE	STM	Tue, Jan 9, 2024	44.34	44.89	44.28	44.67
7321	NYSE	STM	Mon, Jan 8, 2024	44.80	45.57	44.67	45.45
7320	NYSE	STM	Fri, Jan 5, 2024	44.75	45.42	44.40	44.61
7319	NYSE	STM	Thu, Jan 4, 2024	44.82	45.32	44.37	44.90
7318	NYSE	STM	Wed, Jan 3, 2024	47.15	47.31	46.60	46.99
7317	NYSE	STM	Tue, Jan 2, 2024	49.02	49.04	47.95	48.35
7316	NYSE	STM	Fri, Dec 29, 2023	50.31	50.46	49.84	50.13
7315	NYSE	STM	Thu, Dec 28, 2023	50.51	50.70	50.19	50.22
7314	NYSE	STM	Wed, Dec 27, 2023	50.71	50.94	50.50	50.90
7313	NYSE	STM	Tue, Dec 26, 2023	50.00	50.87	49.99	50.55
7312	NYSE	STM	Fri, Dec 22, 2023	50.20	50.50	49.80	50.12
7311	NYSE	STM	Thu, Dec 21, 2023	49.92	50.37	49.71	50.24
7310	NYSE	STM	Wed, Dec 20, 2023	50.07	50.35	49.06	49.08
7309	NYSE	STM	Tue, Dec 19, 2023	50.22	50.52	50.14	50.43
7308	NYSE	STM	Mon, Dec 18, 2023	50.49	50.52	49.50	49.91
7307	NYSE	STM	Fri, Dec 15, 2023	50.99	51.27	50.42	50.42
7306	NYSE	STM	Thu, Dec 14, 2023	49.39	50.54	49.39	50.16
7305	NYSE	STM	Wed, Dec 13, 2023	48.04	48.90	47.52	48.77
7304	NYSE	STM	Tue, Dec 12, 2023	48.00	48.25	47.78	48.23
7303	NYSE	STM	Mon, Dec 11, 2023	47.56	48.38	47.51	48.26
7302	NYSE	STM	Fri, Dec 8, 2023	47.53	48.06	47.46	47.81
7301	NYSE	STM	Thu, Dec 7, 2023	47.05	47.97	46.93	47.76
7300	NYSE	STM	Wed, Dec 6, 2023	48.18	48.34	47.43	47.47
7299	NYSE	STM	Tue, Dec 5, 2023	47.75	48.01	47.28	47.48
7298	NYSE	STM	Mon, Dec 4, 2023	47.14	47.51	46.81	47.51
7297	NYSE	STM	Fri, Dec 1, 2023	47.48	47.84	47.13	47.84
7296	NYSE	STM	Thu, Nov 30, 2023	47.81	47.81	47.18	47.44
7295	NYSE	STM	Wed, Nov 29, 2023	46.93	47.58	46.87	47.01
7294	NYSE	STM	Tue, Nov 28, 2023	45.79	46.01	45.39	45.73
7293	NYSE	STM	Mon, Nov 27, 2023	45.52	45.74	45.30	45.39
7292	NYSE	STM	Fri, Nov 24, 2023	45.46	45.77	45.29	45.63
7291	NYSE	STM	Wed, Nov 22, 2023	45.61	45.76	45.10	45.28
7290	NYSE	STM	Tue, Nov 21, 2023	45.88	45.92	44.98	45.35
7289	NYSE	STM	Mon, Nov 20, 2023	45.98	46.55	45.92	46.29
7288	NYSE	STM	Fri, Nov 17, 2023	45.68	45.77	45.42	45.74
7287	NYSE	STM	Thu, Nov 16, 2023	45.31	45.72	45.26	45.36
7286	NYSE	STM	Wed, Nov 15, 2023	45.26	45.98	44.98	45.56
7285	NYSE	STM	Tue, Nov 14, 2023	43.59	44.02	43.20	43.74
7284	NYSE	STM	Mon, Nov 13, 2023	41.42	41.43	40.94	41.28
7283	NYSE	STM	Fri, Nov 10, 2023	40.92	42.05	40.73	41.77
7282	NYSE	STM	Thu, Nov 9, 2023	41.22	41.46	40.39	40.46
7281	NYSE	STM	Wed, Nov 8, 2023	41.07	41.16	40.74	40.98
7280	NYSE	STM	Tue, Nov 7, 2023	40.37	41.15	40.31	40.80
7279	NYSE	STM	Mon, Nov 6, 2023	41.07	41.20	40.61	41.01
7278	NYSE	STM	Fri, Nov 3, 2023	40.76	41.57	40.57	41.25
7277	NYSE	STM	Thu, Nov 2, 2023	40.30	40.35	39.64	40.04
7276	NYSE	STM	Wed, Nov 1, 2023	38.59	38.64	37.85	38.49
7275	NYSE	STM	Tue, Oct 31, 2023	38.02	38.31	37.58	37.98
7274	NYSE	STM	Mon, Oct 30, 2023	37.92	38.45	37.21	37.69
7273	NYSE	STM	Fri, Oct 27, 2023	39.81	39.91	39.15	39.59
7272	NYSE	STM	Thu, Oct 26, 2023	40.55	41.52	40.22	40.25
7271	NYSE	STM	Wed, Oct 25, 2023	39.10	39.44	38.60	38.99
7270	NYSE	STM	Tue, Oct 24, 2023	39.70	39.97	39.43	39.79
7269	NYSE	STM	Mon, Oct 23, 2023	39.66	40.49	39.34	39.78
7268	NYSE	STM	Fri, Oct 20, 2023	40.37	40.60	39.74	39.77
7267	NYSE	STM	Thu, Oct 19, 2023	41.58	41.81	40.49	40.70
7266	NYSE	STM	Wed, Oct 18, 2023	42.09	42.37	41.58	41.79
7265	NYSE	STM	Tue, Oct 17, 2023	41.95	43.26	41.80	42.82
7264	NYSE	STM	Mon, Oct 16, 2023	43.39	43.78	43.20	43.52
7263	NYSE	STM	Fri, Oct 13, 2023	44.18	44.25	42.79	42.89
7262	NYSE	STM	Thu, Oct 12, 2023	44.64	45.09	44.04	44.39
7261	NYSE	STM	Wed, Oct 11, 2023	45.10	45.40	44.66	45.15
7260	NYSE	STM	Tue, Oct 10, 2023	44.86	45.34	44.64	44.98
7259	NYSE	STM	Mon, Oct 9, 2023	44.13	44.39	43.62	44.29
7258	NYSE	STM	Fri, Oct 6, 2023	43.76	45.06	43.37	44.83
7257	NYSE	STM	Thu, Oct 5, 2023	43.68	43.84	43.08	43.42
7256	NYSE	STM	Wed, Oct 4, 2023	42.37	43.66	42.32	43.57
7255	NYSE	STM	Tue, Oct 3, 2023	42.49	42.94	41.85	42.06
7254	NYSE	STM	Mon, Oct 2, 2023	43.05	43.42	42.60	43.12
7253	NYSE	STM	Fri, Sep 29, 2023	43.79	43.89	42.98	43.16
7252	NYSE	STM	Thu, Sep 28, 2023	42.22	43.19	42.01	42.71
7251	NYSE	STM	Wed, Sep 27, 2023	42.15	42.25	41.45	42.00
7250	NYSE	STM	Tue, Sep 26, 2023	42.29	42.43	41.56	41.78
7249	NYSE	STM	Mon, Sep 25, 2023	42.05	42.86	41.98	42.73
7248	NYSE	STM	Fri, Sep 22, 2023	42.73	43.00	42.49	42.72
7247	NYSE	STM	Thu, Sep 21, 2023	42.72	43.25	42.66	42.67
7246	NYSE	STM	Wed, Sep 20, 2023	43.63	43.95	42.98	43.02
7245	NYSE	STM	Tue, Sep 19, 2023	43.31	43.47	42.91	43.34
7244	NYSE	STM	Mon, Sep 18, 2023	42.96	43.52	42.90	43.40
7243	NYSE	STM	Fri, Sep 15, 2023	44.51	44.55	43.74	43.70
7242	NYSE	STM	Thu, Sep 14, 2023	44.47	44.79	43.92	44.68
7241	NYSE	STM	Wed, Sep 13, 2023	44.17	44.49	43.96	44.30
7240	NYSE	STM	Tue, Sep 12, 2023	43.86	44.58	43.84	43.90
7239	NYSE	STM	Mon, Sep 11, 2023	44.83	44.88	43.91	44.44
7238	NYSE	STM	Fri, Sep 8, 2023	44.34	44.61	44.03	44.22
7237	NYSE	STM	Thu, Sep 7, 2023	43.74	44.36	43.56	44.26
7236	NYSE	STM	Wed, Sep 6, 2023	46.50	46.69	45.55	46.09
7235	NYSE	STM	Tue, Sep 5, 2023	46.35	46.86	46.15	46.52
7234	NYSE	STM	Fri, Sep 1, 2023	47.72	47.78	46.81	47.02
7233	NYSE	STM	Thu, Aug 31, 2023	47.40	47.72	47.14	47.26
7232	NYSE	STM	Wed, Aug 30, 2023	47.77	47.92	47.36	47.80
7231	NYSE	STM	Tue, Aug 29, 2023	46.94	48.04	46.88	47.83
7230	NYSE	STM	Mon, Aug 28, 2023	46.83	46.95	46.45	46.91
7229	NYSE	STM	Fri, Aug 25, 2023	46.10	46.62	45.41	46.29
7228	NYSE	STM	Thu, Aug 24, 2023	47.58	47.59	45.39	45.52
7227	NYSE	STM	Wed, Aug 23, 2023	46.00	47.41	45.96	47.29
7226	NYSE	STM	Tue, Aug 22, 2023	47.75	47.81	46.82	46.92
7225	NYSE	STM	Mon, Aug 21, 2023	46.22	46.97	46.16	46.87
7224	NYSE	STM	Fri, Aug 18, 2023	45.46	46.23	45.33	46.11
7223	NYSE	STM	Thu, Aug 17, 2023	46.24	46.34	45.74	45.93
7222	NYSE	STM	Wed, Aug 16, 2023	47.15	47.23	46.32	46.37
7221	NYSE	STM	Tue, Aug 15, 2023	47.51	47.56	47.00	47.09
7220	NYSE	STM	Mon, Aug 14, 2023	47.00	47.88	46.77	47.83
7219	NYSE	STM	Fri, Aug 11, 2023	47.98	47.98	47.07	47.22
7218	NYSE	STM	Thu, Aug 10, 2023	49.30	49.70	48.27	48.46
7217	NYSE	STM	Wed, Aug 9, 2023	48.94	49.03	48.24	48.41
7216	NYSE	STM	Tue, Aug 8, 2023	48.86	49.15	48.37	49.04
7215	NYSE	STM	Mon, Aug 7, 2023	49.81	50.05	49.40	49.98
7214	NYSE	STM	Fri, Aug 4, 2023	50.37	50.62	49.31	49.65
7213	NYSE	STM	Thu, Aug 3, 2023	50.50	51.49	50.26	51.24
7212	NYSE	STM	Wed, Aug 2, 2023	52.96	52.96	51.86	52.04
7211	NYSE	STM	Tue, Aug 1, 2023	53.19	53.72	52.90	53.62
7210	NYSE	STM	Mon, Jul 31, 2023	53.83	53.96	53.37	53.68
7209	NYSE	STM	Fri, Jul 28, 2023	53.93	53.93	52.62	53.45
7208	NYSE	STM	Thu, Jul 27, 2023	54.84	55.85	54.12	54.23
7207	NYSE	STM	Wed, Jul 26, 2023	51.15	52.00	50.92	51.55
7206	NYSE	STM	Tue, Jul 25, 2023	50.99	51.76	50.97	51.62
7205	NYSE	STM	Mon, Jul 24, 2023	50.76	50.97	50.34	50.46
7204	NYSE	STM	Fri, Jul 21, 2023	51.02	51.23	50.45	50.65
7203	NYSE	STM	Thu, Jul 20, 2023	51.62	51.79	50.39	50.70
7202	NYSE	STM	Wed, Jul 19, 2023	52.65	52.80	52.01	52.11
7201	NYSE	STM	Tue, Jul 18, 2023	52.62	53.19	52.37	52.99
7200	NYSE	STM	Mon, Jul 17, 2023	52.04	53.12	51.71	52.77
7199	NYSE	STM	Fri, Jul 14, 2023	53.37	53.49	52.23	52.48
7198	NYSE	STM	Thu, Jul 13, 2023	52.85	53.62	52.61	53.41
7197	NYSE	STM	Wed, Jul 12, 2023	51.65	51.90	51.32	51.66
7196	NYSE	STM	Tue, Jul 11, 2023	49.29	49.45	48.71	49.40
7195	NYSE	STM	Mon, Jul 10, 2023	47.86	48.84	47.85	48.76
7194	NYSE	STM	Fri, Jul 7, 2023	47.38	48.36	47.32	47.84
7193	NYSE	STM	Thu, Jul 6, 2023	47.27	47.48	46.61	47.35
7192	NYSE	STM	Wed, Jul 5, 2023	49.65	49.83	48.95	48.98
7191	NYSE	STM	Mon, Jul 3, 2023	50.03	50.47	49.91	50.27
7190	NYSE	STM	Fri, Jun 30, 2023	49.51	50.09	49.22	49.99
7189	NYSE	STM	Thu, Jun 29, 2023	48.51	48.77	48.10	48.70
7188	NYSE	STM	Wed, Jun 28, 2023	48.15	48.58	47.99	48.23
7187	NYSE	STM	Tue, Jun 27, 2023	47.27	48.14	47.01	48.04
7186	NYSE	STM	Mon, Jun 26, 2023	47.20	47.87	47.13	47.20
7185	NYSE	STM	Fri, Jun 23, 2023	46.52	46.77	46.27	46.41
7184	NYSE	STM	Thu, Jun 22, 2023	47.50	48.19	47.38	47.99
7183	NYSE	STM	Wed, Jun 21, 2023	48.50	48.68	47.54	47.70
7182	NYSE	STM	Tue, Jun 20, 2023	48.88	49.36	48.40	48.86
7181	NYSE	STM	Fri, Jun 16, 2023	49.96	50.18	49.53	49.99
7180	NYSE	STM	Thu, Jun 15, 2023	49.03	50.30	48.98	49.85
7179	NYSE	STM	Wed, Jun 14, 2023	49.70	50.29	49.38	50.22
7178	NYSE	STM	Tue, Jun 13, 2023	49.70	49.78	48.87	49.44
7177	NYSE	STM	Mon, Jun 12, 2023	48.49	49.15	48.37	49.05
7176	NYSE	STM	Fri, Jun 9, 2023	47.79	47.96	47.13	47.23
7175	NYSE	STM	Thu, Jun 8, 2023	46.63	47.16	46.51	47.04
7174	NYSE	STM	Wed, Jun 7, 2023	45.74	46.44	45.56	45.76
7173	NYSE	STM	Tue, Jun 6, 2023	43.85	44.87	43.62	44.83
7172	NYSE	STM	Mon, Jun 5, 2023	44.70	44.74	44.11	44.91
7171	NYSE	STM	Fri, Jun 2, 2023	45.30	45.46	44.56	44.91
7170	NYSE	STM	Thu, Jun 1, 2023	44.07	45.40	43.97	44.95
7169	NYSE	STM	Wed, May 31, 2023	43.47	44.16	43.05	43.44
7168	NYSE	STM	Tue, May 30, 2023	44.66	44.77	43.16	43.34
7167	NYSE	STM	Fri, May 26, 2023	42.73	44.25	42.68	44.06
7166	NYSE	STM	Thu, May 25, 2023	42.26	42.61	41.70	42.49
7165	NYSE	STM	Wed, May 24, 2023	42.72	42.96	41.83	42.16
7164	NYSE	STM	Tue, May 23, 2023	44.85	45.05	44.26	44.33
7163	NYSE	STM	Mon, May 22, 2023	44.88	45.47	44.82	45.41
7162	NYSE	STM	Fri, May 19, 2023	45.30	45.30	44.73	45.04
7161	NYSE	STM	Thu, May 18, 2023	43.70	44.60	43.66	44.51
7160	NYSE	STM	Wed, May 17, 2023	42.80	43.63	42.55	43.54
7159	NYSE	STM	Tue, May 16, 2023	42.60	42.98	42.45	42.49
7158	NYSE	STM	Mon, May 15, 2023	42.11	42.51	41.89	42.50
7157	NYSE	STM	Fri, May 12, 2023	42.24	42.43	41.96	42.42
7156	NYSE	STM	Thu, May 11, 2023	42.04	42.07	41.67	41.89
7155	NYSE	STM	Wed, May 10, 2023	43.14	43.35	42.56	42.88
7154	NYSE	STM	Tue, May 9, 2023	42.10	42.40	42.00	42.18
7153	NYSE	STM	Mon, May 8, 2023	42.75	42.90	42.42	42.77
7152	NYSE	STM	Fri, May 5, 2023	41.73	42.77	41.66	42.58
7151	NYSE	STM	Thu, May 4, 2023	41.38	41.62	41.10	41.33
7150	NYSE	STM	Wed, May 3, 2023	42.51	43.12	42.40	42.45
7149	NYSE	STM	Tue, May 2, 2023	43.26	43.65	42.90	43.10
7148	NYSE	STM	Mon, May 1, 2023	43.07	43.54	42.88	42.97
7147	NYSE	STM	Fri, Apr 28, 2023	42.33	42.88	41.93	42.88
7146	NYSE	STM	Thu, Apr 27, 2023	42.71	42.95	41.48	42.84
7145	NYSE	STM	Wed, Apr 26, 2023	46.78	46.80	45.88	46.28
7144	NYSE	STM	Tue, Apr 25, 2023	46.26	46.26	45.10	45.14
7143	NYSE	STM	Mon, Apr 24, 2023	47.10	47.22	46.42	46.74
7142	NYSE	STM	Fri, Apr 21, 2023	47.42	47.61	46.97	47.45
7141	NYSE	STM	Thu, Apr 20, 2023	47.40	48.02	47.16	47.44
7140	NYSE	STM	Wed, Apr 19, 2023	49.53	49.72	49.12	49.55
7139	NYSE	STM	Tue, Apr 18, 2023	50.41	50.67	50.13	50.59
7138	NYSE	STM	Mon, Apr 17, 2023	50.29	50.50	49.71	50.44
7137	NYSE	STM	Fri, Apr 14, 2023	50.84	51.32	50.31	50.78
7136	NYSE	STM	Thu, Apr 13, 2023	51.00	51.76	50.76	51.39
7135	NYSE	STM	Wed, Apr 12, 2023	50.69	50.83	49.68	49.69
7134	NYSE	STM	Tue, Apr 11, 2023	50.88	50.88	50.08	50.20
7133	NYSE	STM	Mon, Apr 10, 2023	49.43	50.61	49.19	50.48
7132	NYSE	STM	Thu, Apr 6, 2023	50.06	50.56	49.73	50.00
7131	NYSE	STM	Wed, Apr 5, 2023	50.29	50.48	49.55	50.32
7130	NYSE	STM	Tue, Apr 4, 2023	52.48	52.60	51.43	51.69
7129	NYSE	STM	Mon, Apr 3, 2023	53.00	53.22	52.26	52.89
7128	NYSE	STM	Fri, Mar 31, 2023	52.80	53.53	52.75	53.49
7127	NYSE	STM	Thu, Mar 30, 2023	52.55	53.16	52.38	53.10
7126	NYSE	STM	Wed, Mar 29, 2023	50.93	52.11	50.66	51.59
7125	NYSE	STM	Tue, Mar 28, 2023	48.92	49.50	47.93	49.47
7124	NYSE	STM	Mon, Mar 27, 2023	49.87	49.97	49.14	49.21
7123	NYSE	STM	Fri, Mar 24, 2023	50.21	50.29	48.60	49.21
7122	NYSE	STM	Thu, Mar 23, 2023	50.33	51.62	50.09	50.90
7121	NYSE	STM	Wed, Mar 22, 2023	49.75	50.94	49.24	49.31
7120	NYSE	STM	Tue, Mar 21, 2023	49.88	50.22	49.10	49.71
7119	NYSE	STM	Mon, Mar 20, 2023	48.61	49.06	48.42	48.86
7118	NYSE	STM	Fri, Mar 17, 2023	48.31	48.68	47.81	47.97
7117	NYSE	STM	Thu, Mar 16, 2023	46.47	48.80	46.37	48.57
7116	NYSE	STM	Wed, Mar 15, 2023	47.05	47.71	46.26	47.34
7115	NYSE	STM	Tue, Mar 14, 2023	48.92	49.48	48.59	49.32
7114	NYSE	STM	Mon, Mar 13, 2023	47.05	48.30	46.87	47.80
7113	NYSE	STM	Fri, Mar 10, 2023	49.32	49.39	48.07	48.29
7112	NYSE	STM	Thu, Mar 9, 2023	49.33	50.24	48.47	48.54
7111	NYSE	STM	Wed, Mar 8, 2023	48.16	49.50	48.16	49.38
7110	NYSE	STM	Tue, Mar 7, 2023	48.17	48.50	47.32	47.57
7109	NYSE	STM	Mon, Mar 6, 2023	48.58	49.12	48.38	48.51
7108	NYSE	STM	Fri, Mar 3, 2023	48.39	48.85	47.95	48.73
7107	NYSE	STM	Thu, Mar 2, 2023	46.22	47.98	45.76	47.78
7106	NYSE	STM	Wed, Mar 1, 2023	49.05	49.29	48.53	48.97
7105	NYSE	STM	Tue, Feb 28, 2023	48.09	48.70	47.96	48.16
7104	NYSE	STM	Mon, Feb 27, 2023	48.31	48.76	48.15	48.20
7103	NYSE	STM	Fri, Feb 24, 2023	47.21	47.64	46.92	47.46
7102	NYSE	STM	Thu, Feb 23, 2023	48.47	48.68	47.64	48.40
7101	NYSE	STM	Wed, Feb 22, 2023	47.40	47.73	47.06	47.34
7100	NYSE	STM	Tue, Feb 21, 2023	48.04	48.46	47.49	47.62
7099	NYSE	STM	Fri, Feb 17, 2023	48.86	49.27	48.67	49.14
7098	NYSE	STM	Thu, Feb 16, 2023	49.20	49.91	49.13	49.16
7097	NYSE	STM	Wed, Feb 15, 2023	49.14	49.82	48.96	49.78
7096	NYSE	STM	Tue, Feb 14, 2023	48.49	49.71	48.30	49.49
7095	NYSE	STM	Mon, Feb 13, 2023	48.32	49.08	48.19	48.98
7094	NYSE	STM	Fri, Feb 10, 2023	48.18	48.33	47.73	48.07
7093	NYSE	STM	Thu, Feb 9, 2023	49.79	50.12	48.65	49.12
7092	NYSE	STM	Wed, Feb 8, 2023	48.85	49.21	48.38	48.48
7091	NYSE	STM	Tue, Feb 7, 2023	48.08	49.62	48.06	49.52
7090	NYSE	STM	Mon, Feb 6, 2023	48.06	48.68	47.88	48.33
7089	NYSE	STM	Fri, Feb 3, 2023	48.68	50.12	48.68	49.44
7088	NYSE	STM	Thu, Feb 2, 2023	50.75	50.81	49.50	50.42
7087	NYSE	STM	Wed, Feb 1, 2023	47.40	49.79	47.37	49.27
7086	NYSE	STM	Tue, Jan 31, 2023	46.52	47.22	46.30	47.22
7085	NYSE	STM	Mon, Jan 30, 2023	47.25	47.88	46.90	46.93
7084	NYSE	STM	Fri, Jan 27, 2023	46.51	47.88	46.50	47.79
7083	NYSE	STM	Thu, Jan 26, 2023	45.89	46.84	45.23	46.69
7082	NYSE	STM	Wed, Jan 25, 2023	42.28	43.57	42.19	43.33
7081	NYSE	STM	Tue, Jan 24, 2023	43.00	43.00	42.06	42.44
7080	NYSE	STM	Mon, Jan 23, 2023	41.85	43.01	41.81	42.99
7079	NYSE	STM	Fri, Jan 20, 2023	41.11	41.79	40.94	41.79
7078	NYSE	STM	Thu, Jan 19, 2023	41.72	41.84	40.73	40.73
7077	NYSE	STM	Wed, Jan 18, 2023	43.22	43.23	42.25	42.29
7076	NYSE	STM	Tue, Jan 17, 2023	41.75	42.33	41.58	41.73
7075	NYSE	STM	Fri, Jan 13, 2023	40.38	41.19	40.31	41.14
7074	NYSE	STM	Thu, Jan 12, 2023	40.61	40.92	39.80	40.76
7073	NYSE	STM	Wed, Jan 11, 2023	40.03	41.00	39.75	40.52
7072	NYSE	STM	Tue, Jan 10, 2023	39.57	40.24	39.50	40.16
7071	NYSE	STM	Mon, Jan 9, 2023	38.96	40.20	38.93	39.57
7070	NYSE	STM	Fri, Jan 6, 2023	36.98	38.28	36.54	38.11
7069	NYSE	STM	Thu, Jan 5, 2023	36.19	36.64	36.03	36.10
7068	NYSE	STM	Wed, Jan 4, 2023	36.52	36.87	36.08	36.50
7067	NYSE	STM	Tue, Jan 3, 2023	36.34	36.46	35.20	35.35
7066	NYSE	STM	Fri, Dec 30, 2022	35.26	35.59	35.04	35.57
7065	NYSE	STM	Thu, Dec 29, 2022	35.34	35.89	35.21	35.73
7064	NYSE	STM	Wed, Dec 28, 2022	35.14	35.41	34.59	34.78
7063	NYSE	STM	Tue, Dec 27, 2022	35.53	35.58	35.07	35.13
7062	NYSE	STM	Fri, Dec 23, 2022	35.62	35.93	35.28	35.85
7061	NYSE	STM	Thu, Dec 22, 2022	36.67	36.72	35.40	36.05
7060	NYSE	STM	Wed, Dec 21, 2022	36.77	37.52	36.77	37.52
7059	NYSE	STM	Tue, Dec 20, 2022	36.58	37.04	36.44	36.67
7058	NYSE	STM	Mon, Dec 19, 2022	37.06	37.13	36.25	36.69
7057	NYSE	STM	Fri, Dec 16, 2022	37.27	37.53	36.72	37.11
7056	NYSE	STM	Thu, Dec 15, 2022	38.31	38.40	37.32	37.38
7055	NYSE	STM	Wed, Dec 14, 2022	39.67	39.81	38.56	39.00
7054	NYSE	STM	Tue, Dec 13, 2022	41.04	41.04	39.46	39.84
7053	NYSE	STM	Mon, Dec 12, 2022	38.52	38.96	38.21	38.92
7052	NYSE	STM	Fri, Dec 9, 2022	38.64	38.94	38.23	38.18
7051	NYSE	STM	Thu, Dec 8, 2022	37.90	38.82	37.61	38.70
7050	NYSE	STM	Wed, Dec 7, 2022	37.45	37.85	37.31	37.69
7049	NYSE	STM	Tue, Dec 6, 2022	38.46	38.55	37.43	37.76
7048	NYSE	STM	Mon, Dec 5, 2022	38.49	38.86	38.06	38.48
7047	NYSE	STM	Fri, Dec 2, 2022	38.39	38.78	38.18	38.67
7046	NYSE	STM	Thu, Dec 1, 2022	39.14	39.27	38.20	38.75
7045	NYSE	STM	Wed, Nov 30, 2022	37.24	38.88	36.86	38.88
7044	NYSE	STM	Tue, Nov 29, 2022	37.20	37.46	36.82	36.91
7043	NYSE	STM	Mon, Nov 28, 2022	37.98	38.23	36.86	37.14
7042	NYSE	STM	Fri, Nov 25, 2022	38.62	38.75	38.37	38.37
7041	NYSE	STM	Wed, Nov 23, 2022	37.97	38.90	37.95	38.72
7040	NYSE	STM	Tue, Nov 22, 2022	37.72	38.64	37.54	38.58
7039	NYSE	STM	Mon, Nov 21, 2022	38.06	38.23	37.70	37.71
7038	NYSE	STM	Fri, Nov 18, 2022	38.69	38.74	37.98	38.31
7037	NYSE	STM	Thu, Nov 17, 2022	36.88	38.33	36.88	38.33
7036	NYSE	STM	Wed, Nov 16, 2022	38.55	38.56	37.63	37.81
7035	NYSE	STM	Tue, Nov 15, 2022	39.35	39.48	38.10	38.79
7034	NYSE	STM	Mon, Nov 14, 2022	37.33	38.49	37.25	37.84
7033	NYSE	STM	Fri, Nov 11, 2022	36.74	37.77	36.58	37.71
7032	NYSE	STM	Thu, Nov 10, 2022	35.24	36.92	34.97	36.92
7031	NYSE	STM	Wed, Nov 9, 2022	33.39	33.55	32.84	32.86
7030	NYSE	STM	Tue, Nov 8, 2022	33.10	33.86	32.90	33.63
7029	NYSE	STM	Mon, Nov 7, 2022	31.95	32.43	31.64	32.35
7028	NYSE	STM	Fri, Nov 4, 2022	32.00	32.12	31.32	31.74
7027	NYSE	STM	Thu, Nov 3, 2022	29.92	30.43	29.57	29.91
7026	NYSE	STM	Wed, Nov 2, 2022	31.18	31.74	30.18	30.18
7025	NYSE	STM	Tue, Nov 1, 2022	32.19	32.23	31.27	31.32
7024	NYSE	STM	Mon, Oct 31, 2022	31.82	31.89	31.10	31.12
7023	NYSE	STM	Fri, Oct 28, 2022	30.94	32.23	30.93	32.00
7022	NYSE	STM	Thu, Oct 27, 2022	32.40	33.26	31.65	31.70
7021	NYSE	STM	Wed, Oct 26, 2022	34.01	35.25	33.90	34.58
7020	NYSE	STM	Tue, Oct 25, 2022	34.12	35.07	34.09	34.74
7019	NYSE	STM	Mon, Oct 24, 2022	33.57	33.88	33.04	33.64
7018	NYSE	STM	Fri, Oct 21, 2022	32.31	33.42	32.09	33.31
7017	NYSE	STM	Thu, Oct 20, 2022	32.14	33.09	32.00	32.25
7016	NYSE	STM	Wed, Oct 19, 2022	31.53	32.30	31.48	31.82
7015	NYSE	STM	Tue, Oct 18, 2022	33.37	33.42	31.63	32.10
7014	NYSE	STM	Mon, Oct 17, 2022	32.11	32.43	31.63	31.76
7013	NYSE	STM	Fri, Oct 14, 2022	32.15	32.21	30.55	30.61
7012	NYSE	STM	Thu, Oct 13, 2022	29.18	32.37	29.09	31.87
7011	NYSE	STM	Wed, Oct 12, 2022	31.04	31.20	30.59	30.63
7010	NYSE	STM	Tue, Oct 11, 2022	31.63	31.65	30.40	30.82
7009	NYSE	STM	Mon, Oct 10, 2022	32.74	32.79	31.82	32.17
7008	NYSE	STM	Fri, Oct 7, 2022	33.42	33.63	32.52	32.72
7007	NYSE	STM	Thu, Oct 6, 2022	34.39	35.08	34.39	34.49
7006	NYSE	STM	Wed, Oct 5, 2022	34.19	35.26	34.00	34.82
7005	NYSE	STM	Tue, Oct 4, 2022	33.81	34.36	33.62	34.10
7004	NYSE	STM	Mon, Oct 3, 2022	31.56	32.38	31.28	32.06
7003	NYSE	STM	Fri, Sep 30, 2022	30.70	31.82	30.70	30.94
7002	NYSE	STM	Thu, Sep 29, 2022	31.62	31.91	30.91	31.40
7001	NYSE	STM	Wed, Sep 28, 2022	31.85	33.32	31.80	33.22
7000	NYSE	STM	Tue, Sep 27, 2022	33.97	34.24	32.73	33.10
6999	NYSE	STM	Mon, Sep 26, 2022	33.01	33.63	32.58	32.70
6998	NYSE	STM	Fri, Sep 23, 2022	33.36	33.55	32.59	33.27
6997	NYSE	STM	Thu, Sep 22, 2022	35.16	35.33	34.02	34.29
6996	NYSE	STM	Wed, Sep 21, 2022	35.67	37.06	35.61	35.65
6995	NYSE	STM	Tue, Sep 20, 2022	35.27	35.86	35.22	35.57
6994	NYSE	STM	Mon, Sep 19, 2022	34.91	36.25	34.90	36.12
6993	NYSE	STM	Fri, Sep 16, 2022	35.03	35.87	34.90	35.78
6992	NYSE	STM	Thu, Sep 15, 2022	36.25	36.55	35.42	35.73
6991	NYSE	STM	Wed, Sep 14, 2022	35.77	36.19	35.33	36.11
6990	NYSE	STM	Tue, Sep 13, 2022	36.00	36.39	35.08	35.23
6989	NYSE	STM	Mon, Sep 12, 2022	37.70	37.84	36.96	37.38
6988	NYSE	STM	Fri, Sep 9, 2022	36.79	37.25	36.77	37.06
6987	NYSE	STM	Thu, Sep 8, 2022	35.08	36.18	34.94	36.16
6986	NYSE	STM	Wed, Sep 7, 2022	34.52	36.17	34.41	35.96
6985	NYSE	STM	Tue, Sep 6, 2022	34.59	34.83	34.12	34.33
6984	NYSE	STM	Fri, Sep 2, 2022	35.24	35.76	34.38	34.52
6983	NYSE	STM	Thu, Sep 1, 2022	34.53	34.90	33.93	34.75
6982	NYSE	STM	Wed, Aug 31, 2022	35.68	35.69	34.83	34.90
6981	NYSE	STM	Tue, Aug 30, 2022	36.06	36.17	34.91	35.39
6980	NYSE	STM	Mon, Aug 29, 2022	35.48	35.73	34.88	34.91
6979	NYSE	STM	Fri, Aug 26, 2022	36.76	36.79	34.95	34.96
6978	NYSE	STM	Thu, Aug 25, 2022	35.87	36.99	35.84	36.95
6977	NYSE	STM	Wed, Aug 24, 2022	35.68	35.91	35.38	35.71
6976	NYSE	STM	Tue, Aug 23, 2022	35.46	35.97	35.40	35.53
6975	NYSE	STM	Mon, Aug 22, 2022	35.87	35.95	35.00	35.15
6974	NYSE	STM	Fri, Aug 19, 2022	37.15	37.36	36.57	36.71
6973	NYSE	STM	Thu, Aug 18, 2022	36.93	38.22	36.73	37.86
6972	NYSE	STM	Wed, Aug 17, 2022	37.54	37.58	36.42	37.02
6971	NYSE	STM	Tue, Aug 16, 2022	38.25	38.58	37.89	38.26
6970	NYSE	STM	Mon, Aug 15, 2022	38.26	38.69	38.05	38.68
6969	NYSE	STM	Fri, Aug 12, 2022	37.67	38.76	37.62	38.76
6968	NYSE	STM	Thu, Aug 11, 2022	38.07	38.59	37.63	37.66
6967	NYSE	STM	Wed, Aug 10, 2022	37.74	37.93	37.12	37.80
6966	NYSE	STM	Tue, Aug 9, 2022	37.14	37.17	35.63	36.07
6965	NYSE	STM	Mon, Aug 8, 2022	38.27	38.52	37.79	38.24
6964	NYSE	STM	Fri, Aug 5, 2022	38.40	38.82	38.08	38.52
6963	NYSE	STM	Thu, Aug 4, 2022	39.40	39.75	39.24	39.59
6962	NYSE	STM	Wed, Aug 3, 2022	38.51	39.41	38.48	39.28
6961	NYSE	STM	Tue, Aug 2, 2022	38.23	38.80	37.93	38.19
6960	NYSE	STM	Mon, Aug 1, 2022	38.31	38.69	37.96	38.24
6959	NYSE	STM	Fri, Jul 29, 2022	37.67	38.01	37.47	37.94
6958	NYSE	STM	Thu, Jul 28, 2022	36.42	37.44	36.02	37.24
6957	NYSE	STM	Wed, Jul 27, 2022	35.11	36.60	35.06	36.33
6956	NYSE	STM	Tue, Jul 26, 2022	34.33	34.53	34.10	34.29
6955	NYSE	STM	Mon, Jul 25, 2022	35.01	35.18	34.70	35.06
6954	NYSE	STM	Fri, Jul 22, 2022	35.03	35.16	34.30	34.72
6953	NYSE	STM	Thu, Jul 21, 2022	34.76	35.23	34.39	35.22
6952	NYSE	STM	Wed, Jul 20, 2022	33.84	34.70	33.71	34.65
6951	NYSE	STM	Tue, Jul 19, 2022	32.89	34.41	32.89	34.37
6950	NYSE	STM	Mon, Jul 18, 2022	33.04	33.32	32.47	32.63
6949	NYSE	STM	Fri, Jul 15, 2022	32.26	32.71	31.94	32.71
6948	NYSE	STM	Thu, Jul 14, 2022	31.22	32.12	30.84	32.04
6947	NYSE	STM	Wed, Jul 13, 2022	30.79	31.67	30.74	31.46
6946	NYSE	STM	Tue, Jul 12, 2022	31.17	31.42	30.93	31.15
6945	NYSE	STM	Mon, Jul 11, 2022	31.10	31.35	30.79	31.10
6944	NYSE	STM	Fri, Jul 8, 2022	30.70	31.38	30.55	31.24
6943	NYSE	STM	Thu, Jul 7, 2022	30.31	30.89	30.31	30.82
6942	NYSE	STM	Wed, Jul 6, 2022	29.70	30.29	29.56	30.08
6941	NYSE	STM	Tue, Jul 5, 2022	28.43	29.57	28.35	29.56
6940	NYSE	STM	Fri, Jul 1, 2022	30.68	30.93	29.95	30.40
6939	NYSE	STM	Thu, Jun 30, 2022	31.08	31.77	30.55	31.47
6938	NYSE	STM	Wed, Jun 29, 2022	32.47	32.48	31.95	32.24
6937	NYSE	STM	Tue, Jun 28, 2022	33.54	33.87	32.57	32.60
6936	NYSE	STM	Mon, Jun 27, 2022	33.85	33.94	33.37	33.47
6935	NYSE	STM	Fri, Jun 24, 2022	32.92	33.89	32.86	33.84
6934	NYSE	STM	Thu, Jun 23, 2022	32.91	33.03	32.33	32.65
6933	NYSE	STM	Wed, Jun 22, 2022	32.98	33.81	32.98	33.13
6932	NYSE	STM	Tue, Jun 21, 2022	33.96	34.14	33.71	33.78
6931	NYSE	STM	Fri, Jun 17, 2022	32.94	33.50	32.59	33.19
6930	NYSE	STM	Thu, Jun 16, 2022	33.68	33.95	32.77	32.98
6929	NYSE	STM	Wed, Jun 15, 2022	34.77	35.63	34.31	35.16
6928	NYSE	STM	Tue, Jun 14, 2022	34.20	34.37	33.55	33.97
6927	NYSE	STM	Mon, Jun 13, 2022	34.31	34.74	33.61	33.72
6926	NYSE	STM	Fri, Jun 10, 2022	36.89	37.14	36.27	36.31
6925	NYSE	STM	Thu, Jun 9, 2022	38.14	38.80	37.54	37.55
6924	NYSE	STM	Wed, Jun 8, 2022	39.51	39.72	39.04	39.22
6923	NYSE	STM	Tue, Jun 7, 2022	38.87	39.74	38.70	39.69
6922	NYSE	STM	Mon, Jun 6, 2022	39.93	40.20	39.14	39.33
6921	NYSE	STM	Fri, Jun 3, 2022	39.91	40.03	39.40	39.64
6920	NYSE	STM	Thu, Jun 2, 2022	39.84	41.09	39.68	41.05
6919	NYSE	STM	Wed, Jun 1, 2022	40.18	40.39	38.99	39.50
6918	NYSE	STM	Tue, May 31, 2022	40.32	40.32	39.72	40.08
6917	NYSE	STM	Fri, May 27, 2022	39.60	40.25	39.58	40.23
6916	NYSE	STM	Thu, May 26, 2022	37.72	39.34	37.62	39.28
6915	NYSE	STM	Wed, May 25, 2022	37.70	38.76	37.67	38.49
6914	NYSE	STM	Tue, May 24, 2022	38.56	38.75	38.02	38.25
6913	NYSE	STM	Mon, May 23, 2022	39.24	39.52	38.84	39.32
6912	NYSE	STM	Fri, May 20, 2022	39.68	39.70	37.73	39.07
6911	NYSE	STM	Thu, May 19, 2022	38.92	39.78	38.64	39.06
6910	NYSE	STM	Wed, May 18, 2022	39.40	39.86	38.32	38.41
6909	NYSE	STM	Tue, May 17, 2022	40.33	40.62	39.80	40.57
6908	NYSE	STM	Mon, May 16, 2022	38.97	39.14	38.51	38.68
6907	NYSE	STM	Fri, May 13, 2022	38.74	39.71	38.50	39.53
6906	NYSE	STM	Thu, May 12, 2022	36.71	37.52	36.02	37.02
6905	NYSE	STM	Wed, May 11, 2022	35.84	36.51	35.01	35.06
6904	NYSE	STM	Tue, May 10, 2022	35.83	36.30	35.14	35.79
6903	NYSE	STM	Mon, May 9, 2022	35.95	36.35	34.83	34.93
6902	NYSE	STM	Fri, May 6, 2022	36.46	37.18	35.95	36.57
6901	NYSE	STM	Thu, May 5, 2022	37.88	37.96	36.28	36.75
6900	NYSE	STM	Wed, May 4, 2022	38.00	39.00	36.90	38.92
6899	NYSE	STM	Tue, May 3, 2022	37.60	37.92	37.20	37.64
6898	NYSE	STM	Mon, May 2, 2022	36.34	37.41	36.15	37.39
6897	NYSE	STM	Fri, Apr 29, 2022	37.56	38.37	36.56	36.62
6896	NYSE	STM	Thu, Apr 28, 2022	37.47	39.14	36.81	38.63
6895	NYSE	STM	Wed, Apr 27, 2022	36.42	37.51	36.29	36.79
6894	NYSE	STM	Tue, Apr 26, 2022	38.26	38.26	36.78	36.78
6893	NYSE	STM	Mon, Apr 25, 2022	37.30	38.33	37.18	38.31
6892	NYSE	STM	Fri, Apr 22, 2022	38.14	38.46	37.40	37.47
6891	NYSE	STM	Thu, Apr 21, 2022	39.61	39.83	38.05	38.18
6890	NYSE	STM	Wed, Apr 20, 2022	39.33	39.34	38.31	38.39
6889	NYSE	STM	Tue, Apr 19, 2022	36.89	37.73	36.71	37.68
6888	NYSE	STM	Mon, Apr 18, 2022	36.64	37.58	36.57	37.11
6887	NYSE	STM	Thu, Apr 14, 2022	37.52	37.64	36.47	36.55
6886	NYSE	STM	Wed, Apr 13, 2022	37.00	37.89	36.78	37.81
6885	NYSE	STM	Tue, Apr 12, 2022	37.83	38.19	36.92	37.09
6884	NYSE	STM	Mon, Apr 11, 2022	38.10	38.50	37.80	37.86
6883	NYSE	STM	Fri, Apr 8, 2022	38.10	38.35	37.76	37.81
6882	NYSE	STM	Thu, Apr 7, 2022	39.02	39.54	38.13	38.81
6881	NYSE	STM	Wed, Apr 6, 2022	38.32	39.61	38.06	38.91
6880	NYSE	STM	Tue, Apr 5, 2022	41.34	41.52	39.70	39.81
6879	NYSE	STM	Mon, Apr 4, 2022	42.17	42.85	42.16	42.67
6878	NYSE	STM	Fri, Apr 1, 2022	43.26	43.53	42.24	42.76
6877	NYSE	STM	Thu, Mar 31, 2022	44.52	44.71	43.21	43.22
6876	NYSE	STM	Wed, Mar 30, 2022	45.62	45.83	44.66	44.84
6875	NYSE	STM	Tue, Mar 29, 2022	46.27	46.73	45.61	46.24
6874	NYSE	STM	Mon, Mar 28, 2022	44.11	44.91	43.90	44.89
6873	NYSE	STM	Fri, Mar 25, 2022	44.86	44.87	43.90	44.50
6872	NYSE	STM	Thu, Mar 24, 2022	43.02	44.38	42.84	44.36
6871	NYSE	STM	Wed, Mar 23, 2022	42.39	43.10	42.15	42.19
6870	NYSE	STM	Tue, Mar 22, 2022	42.92	43.36	42.77	43.01
6869	NYSE	STM	Mon, Mar 21, 2022	42.99	43.15	42.32	42.99
6868	NYSE	STM	Fri, Mar 18, 2022	41.48	43.12	41.35	42.96
6867	NYSE	STM	Thu, Mar 17, 2022	41.69	42.18	41.38	42.13
6866	NYSE	STM	Wed, Mar 16, 2022	40.67	42.07	40.10	42.06
6865	NYSE	STM	Tue, Mar 15, 2022	37.63	38.95	37.38	38.87
6864	NYSE	STM	Mon, Mar 14, 2022	38.83	38.89	37.40	37.62
6863	NYSE	STM	Fri, Mar 11, 2022	39.48	39.58	37.67	37.71
6862	NYSE	STM	Thu, Mar 10, 2022	38.79	39.19	38.39	38.82
6861	NYSE	STM	Wed, Mar 9, 2022	39.47	40.27	38.63	39.78
6860	NYSE	STM	Tue, Mar 8, 2022	36.15	37.88	35.38	36.72
6859	NYSE	STM	Mon, Mar 7, 2022	38.00	38.63	35.65	35.66
6858	NYSE	STM	Fri, Mar 4, 2022	37.27	38.23	37.01	37.63
6857	NYSE	STM	Thu, Mar 3, 2022	41.47	41.49	40.15	40.36
6856	NYSE	STM	Wed, Mar 2, 2022	40.13	41.54	40.06	41.21
6855	NYSE	STM	Tue, Mar 1, 2022	41.56	41.90	40.11	40.45
6854	NYSE	STM	Mon, Feb 28, 2022	41.52	42.76	41.50	42.32
6853	NYSE	STM	Fri, Feb 25, 2022	42.79	43.48	42.25	43.47
6852	NYSE	STM	Thu, Feb 24, 2022	39.17	42.67	39.17	42.62
6851	NYSE	STM	Wed, Feb 23, 2022	43.06	43.27	41.56	41.63
6850	NYSE	STM	Tue, Feb 22, 2022	42.36	43.27	41.93	42.34
6849	NYSE	STM	Fri, Feb 18, 2022	43.83	43.90	42.96	43.19
6848	NYSE	STM	Thu, Feb 17, 2022	44.77	44.90	43.59	43.61
6847	NYSE	STM	Wed, Feb 16, 2022	45.20	45.95	44.77	45.86
6846	NYSE	STM	Tue, Feb 15, 2022	44.42	45.47	44.39	45.44
6845	NYSE	STM	Mon, Feb 14, 2022	43.87	44.39	43.22	43.62
6844	NYSE	STM	Fri, Feb 11, 2022	45.85	46.05	43.89	44.17
6843	NYSE	STM	Thu, Feb 10, 2022	45.66	47.06	45.54	45.78
6842	NYSE	STM	Wed, Feb 9, 2022	46.82	47.36	46.20	47.33
6841	NYSE	STM	Tue, Feb 8, 2022	44.02	45.49	43.98	45.43
6840	NYSE	STM	Mon, Feb 7, 2022	44.79	44.98	44.22	44.33
6839	NYSE	STM	Fri, Feb 4, 2022	44.62	45.01	44.11	44.66
6838	NYSE	STM	Thu, Feb 3, 2022	45.61	46.11	44.44	44.47
6837	NYSE	STM	Wed, Feb 2, 2022	47.27	47.55	46.60	47.32
6836	NYSE	STM	Tue, Feb 1, 2022	47.09	47.18	46.15	47.13
6835	NYSE	STM	Mon, Jan 31, 2022	45.50	46.94	45.24	46.94
6834	NYSE	STM	Fri, Jan 28, 2022	44.66	45.49	43.60	45.46
6833	NYSE	STM	Thu, Jan 27, 2022	46.92	47.23	43.70	43.85
6832	NYSE	STM	Wed, Jan 26, 2022	44.92	45.87	43.66	44.33
6831	NYSE	STM	Tue, Jan 25, 2022	43.82	44.53	43.27	43.43
6830	NYSE	STM	Mon, Jan 24, 2022	43.90	45.68	42.88	45.68
6829	NYSE	STM	Fri, Jan 21, 2022	45.65	46.21	44.85	44.91
6828	NYSE	STM	Thu, Jan 20, 2022	46.88	47.03	45.25	45.26
6827	NYSE	STM	Wed, Jan 19, 2022	48.00	48.16	46.36	46.42
6826	NYSE	STM	Tue, Jan 18, 2022	48.92	48.98	47.69	47.72
6825	NYSE	STM	Fri, Jan 14, 2022	49.05	49.62	48.74	49.61
6824	NYSE	STM	Thu, Jan 13, 2022	50.84	51.18	48.61	48.68
6823	NYSE	STM	Wed, Jan 12, 2022	48.63	49.20	48.38	48.63
6822	NYSE	STM	Tue, Jan 11, 2022	48.89	49.17	48.16	48.97
6821	NYSE	STM	Mon, Jan 10, 2022	48.35	49.63	47.71	49.62
6820	NYSE	STM	Fri, Jan 7, 2022	51.13	51.52	49.83	49.90
6819	NYSE	STM	Thu, Jan 6, 2022	47.97	49.27	47.79	49.12
6818	NYSE	STM	Wed, Jan 5, 2022	49.45	49.82	48.32	48.36
6817	NYSE	STM	Tue, Jan 4, 2022	49.94	50.11	48.61	49.64
6816	NYSE	STM	Mon, Jan 3, 2022	49.53	50.24	49.23	50.20
6815	NYSE	STM	Fri, Dec 31, 2021	49.23	49.54	48.87	48.88
6814	NYSE	STM	Thu, Dec 30, 2021	49.64	49.80	49.16	49.19
6813	NYSE	STM	Wed, Dec 29, 2021	49.43	49.87	49.43	49.58
6812	NYSE	STM	Tue, Dec 28, 2021	50.09	50.09	49.53	49.57
6811	NYSE	STM	Mon, Dec 27, 2021	49.12	50.24	49.10	50.10
6810	NYSE	STM	Thu, Dec 23, 2021	48.27	48.85	48.23	48.59
6809	NYSE	STM	Wed, Dec 22, 2021	47.39	48.43	47.38	48.41
6808	NYSE	STM	Tue, Dec 21, 2021	47.53	48.02	46.98	47.99
6807	NYSE	STM	Mon, Dec 20, 2021	46.24	47.06	46.18	46.92
6806	NYSE	STM	Fri, Dec 17, 2021	45.92	47.27	45.87	46.79
6805	NYSE	STM	Thu, Dec 16, 2021	49.24	49.34	46.10	46.69
6804	NYSE	STM	Wed, Dec 15, 2021	47.86	49.69	47.68	49.69
6803	NYSE	STM	Tue, Dec 14, 2021	47.39	47.68	46.99	47.54
6802	NYSE	STM	Mon, Dec 13, 2021	48.50	48.67	47.78	47.79
6801	NYSE	STM	Fri, Dec 10, 2021	48.68	48.76	47.83	48.39
6800	NYSE	STM	Thu, Dec 9, 2021	48.19	48.69	47.57	47.59
6799	NYSE	STM	Wed, Dec 8, 2021	49.25	49.40	48.81	49.13
6798	NYSE	STM	Tue, Dec 7, 2021	49.40	50.24	49.40	50.13
6797	NYSE	STM	Mon, Dec 6, 2021	47.92	48.27	46.75	48.14
6796	NYSE	STM	Fri, Dec 3, 2021	47.69	48.12	46.73	47.31
6795	NYSE	STM	Thu, Dec 2, 2021	47.42	48.25	47.15	47.98
6794	NYSE	STM	Wed, Dec 1, 2021	50.37	51.16	49.42	49.48
6793	NYSE	STM	Tue, Nov 30, 2021	49.11	49.69	48.18	48.54
6792	NYSE	STM	Mon, Nov 29, 2021	48.20	49.22	48.14	49.16
6791	NYSE	STM	Fri, Nov 26, 2021	47.51	48.18	47.22	47.55
6790	NYSE	STM	Wed, Nov 24, 2021	48.22	49.38	47.99	49.37
6789	NYSE	STM	Tue, Nov 23, 2021	50.11	50.56	49.36	49.84
6788	NYSE	STM	Mon, Nov 22, 2021	51.72	52.15	50.64	50.69
6787	NYSE	STM	Fri, Nov 19, 2021	51.64	52.00	51.37	51.67
6786	NYSE	STM	Thu, Nov 18, 2021	51.92	52.13	51.54	52.13
6785	NYSE	STM	Wed, Nov 17, 2021	51.68	51.86	51.39	51.51
6784	NYSE	STM	Tue, Nov 16, 2021	50.72	51.47	50.62	51.45
6783	NYSE	STM	Mon, Nov 15, 2021	51.35	51.39	50.84	51.08
6782	NYSE	STM	Fri, Nov 12, 2021	50.95	51.44	50.55	51.23
6781	NYSE	STM	Thu, Nov 11, 2021	50.64	50.82	50.22	50.51
6780	NYSE	STM	Wed, Nov 10, 2021	49.88	50.41	49.26	49.47
6779	NYSE	STM	Tue, Nov 9, 2021	51.53	51.89	50.95	51.17
6778	NYSE	STM	Mon, Nov 8, 2021	51.54	51.95	51.37	51.65
6777	NYSE	STM	Fri, Nov 5, 2021	50.67	50.98	50.17	50.76
6776	NYSE	STM	Thu, Nov 4, 2021	49.71	50.56	49.57	50.52
6775	NYSE	STM	Wed, Nov 3, 2021	48.78	49.47	48.53	49.45
6774	NYSE	STM	Tue, Nov 2, 2021	47.94	48.42	47.86	48.42
6773	NYSE	STM	Mon, Nov 1, 2021	47.57	47.94	47.32	47.72
6772	NYSE	STM	Fri, Oct 29, 2021	47.02	47.66	46.74	47.64
6771	NYSE	STM	Thu, Oct 28, 2021	47.19	48.54	47.18	48.51
6770	NYSE	STM	Wed, Oct 27, 2021	44.46	45.81	44.40	45.03
6769	NYSE	STM	Tue, Oct 26, 2021	45.05	45.18	44.62	44.75
6768	NYSE	STM	Mon, Oct 25, 2021	44.06	44.57	43.94	44.51
6767	NYSE	STM	Fri, Oct 22, 2021	44.06	44.39	43.76	43.90
6766	NYSE	STM	Thu, Oct 21, 2021	43.46	43.93	43.35	43.88
6765	NYSE	STM	Wed, Oct 20, 2021	42.90	43.14	42.67	42.81
6764	NYSE	STM	Tue, Oct 19, 2021	42.93	43.19	42.78	43.16
6763	NYSE	STM	Mon, Oct 18, 2021	42.13	42.88	42.03	42.83
6762	NYSE	STM	Fri, Oct 15, 2021	42.38	42.56	42.16	42.52
6761	NYSE	STM	Thu, Oct 14, 2021	41.98	42.50	41.95	42.48
6760	NYSE	STM	Wed, Oct 13, 2021	41.28	41.62	41.17	41.42
6759	NYSE	STM	Tue, Oct 12, 2021	41.24	41.27	40.64	40.80
6758	NYSE	STM	Mon, Oct 11, 2021	41.11	41.59	40.82	40.84
6757	NYSE	STM	Fri, Oct 8, 2021	42.05	42.08	41.37	41.40
6756	NYSE	STM	Thu, Oct 7, 2021	42.48	42.75	42.10	42.10
6755	NYSE	STM	Wed, Oct 6, 2021	41.78	42.32	41.62	42.23
6754	NYSE	STM	Tue, Oct 5, 2021	42.35	42.87	42.15	42.63
6753	NYSE	STM	Mon, Oct 4, 2021	42.80	42.83	41.67	41.84
6752	NYSE	STM	Fri, Oct 1, 2021	43.68	43.71	42.91	43.28
6751	NYSE	STM	Thu, Sep 30, 2021	43.29	43.96	43.29	43.63
6750	NYSE	STM	Wed, Sep 29, 2021	44.20	44.29	43.29	43.34
6749	NYSE	STM	Tue, Sep 28, 2021	44.19	44.46	43.78	43.78
6748	NYSE	STM	Mon, Sep 27, 2021	46.52	46.81	46.05	46.39
6747	NYSE	STM	Fri, Sep 24, 2021	46.06	46.51	46.06	46.40
6746	NYSE	STM	Thu, Sep 23, 2021	46.22	46.62	46.18	46.48
6745	NYSE	STM	Wed, Sep 22, 2021	45.37	45.95	45.30	45.80
6744	NYSE	STM	Tue, Sep 21, 2021	45.55	45.57	45.04	45.27
6743	NYSE	STM	Mon, Sep 20, 2021	44.21	44.85	44.06	44.75
6742	NYSE	STM	Fri, Sep 17, 2021	46.19	46.29	45.30	45.80
6741	NYSE	STM	Thu, Sep 16, 2021	46.87	47.38	46.78	47.20
6740	NYSE	STM	Wed, Sep 15, 2021	47.13	47.26	46.69	47.24
6739	NYSE	STM	Tue, Sep 14, 2021	46.10	46.90	46.01	46.62
6738	NYSE	STM	Mon, Sep 13, 2021	45.28	45.42	44.84	45.40
6737	NYSE	STM	Fri, Sep 10, 2021	45.12	45.54	44.94	44.95
6736	NYSE	STM	Thu, Sep 9, 2021	44.39	44.66	44.25	44.37
6735	NYSE	STM	Wed, Sep 8, 2021	44.82	44.89	44.13	44.25
6734	NYSE	STM	Tue, Sep 7, 2021	45.10	45.26	44.89	45.03
6733	NYSE	STM	Fri, Sep 3, 2021	44.62	45.07	44.58	44.88
6732	NYSE	STM	Thu, Sep 2, 2021	44.89	45.00	44.62	44.93
6731	NYSE	STM	Wed, Sep 1, 2021	44.79	45.06	44.56	44.66
6730	NYSE	STM	Tue, Aug 31, 2021	44.99	45.01	44.16	44.43
6729	NYSE	STM	Mon, Aug 30, 2021	44.64	44.92	44.51	44.83
6728	NYSE	STM	Fri, Aug 27, 2021	43.20	44.01	43.14	43.99
6727	NYSE	STM	Thu, Aug 26, 2021	43.12	43.29	42.79	43.05
6726	NYSE	STM	Wed, Aug 25, 2021	43.11	43.37	42.95	42.95
6725	NYSE	STM	Tue, Aug 24, 2021	43.07	43.27	42.86	43.12
6724	NYSE	STM	Mon, Aug 23, 2021	42.87	43.18	42.61	43.16
6723	NYSE	STM	Fri, Aug 20, 2021	41.99	42.57	41.92	42.33
6722	NYSE	STM	Thu, Aug 19, 2021	41.18	42.27	41.15	41.92
6721	NYSE	STM	Wed, Aug 18, 2021	42.23	42.86	42.20	42.25
6720	NYSE	STM	Tue, Aug 17, 2021	42.55	42.58	41.75	42.34
6719	NYSE	STM	Mon, Aug 16, 2021	43.20	43.27	42.79	43.13
6718	NYSE	STM	Fri, Aug 13, 2021	42.73	43.15	42.60	43.14
6717	NYSE	STM	Thu, Aug 12, 2021	42.85	42.99	42.48	42.73
6716	NYSE	STM	Wed, Aug 11, 2021	42.82	42.90	42.28	42.72
6715	NYSE	STM	Tue, Aug 10, 2021	43.07	43.16	42.24	42.67
6714	NYSE	STM	Mon, Aug 9, 2021	42.72	43.01	42.53	42.69
6713	NYSE	STM	Fri, Aug 6, 2021	42.17	42.36	42.05	42.10
6712	NYSE	STM	Thu, Aug 5, 2021	42.45	42.48	42.06	42.24
6711	NYSE	STM	Wed, Aug 4, 2021	41.90	42.13	41.75	42.02
6710	NYSE	STM	Tue, Aug 3, 2021	41.87	41.99	41.55	41.90
6709	NYSE	STM	Mon, Aug 2, 2021	41.74	41.93	41.16	41.26
6708	NYSE	STM	Fri, Jul 30, 2021	41.10	41.33	40.65	41.27
6707	NYSE	STM	Thu, Jul 29, 2021	41.07	41.81	41.05	41.71
6706	NYSE	STM	Wed, Jul 28, 2021	38.70	39.38	38.64	39.33
6705	NYSE	STM	Tue, Jul 27, 2021	39.18	39.19	38.08	38.75
6704	NYSE	STM	Mon, Jul 26, 2021	39.57	39.58	39.12	39.40
6703	NYSE	STM	Fri, Jul 23, 2021	39.03	39.12	38.73	38.98
6702	NYSE	STM	Thu, Jul 22, 2021	38.25	38.39	38.00	38.08
6701	NYSE	STM	Wed, Jul 21, 2021	37.81	38.52	37.65	38.51
6700	NYSE	STM	Tue, Jul 20, 2021	36.45	37.23	36.24	36.94
6699	NYSE	STM	Mon, Jul 19, 2021	36.54	37.07	36.39	37.05
6698	NYSE	STM	Fri, Jul 16, 2021	38.39	38.64	37.56	37.61
6697	NYSE	STM	Thu, Jul 15, 2021	38.61	38.69	37.93	38.12
6696	NYSE	STM	Wed, Jul 14, 2021	39.43	39.69	39.09	39.12
6695	NYSE	STM	Tue, Jul 13, 2021	38.04	38.40	38.01	38.17
6694	NYSE	STM	Mon, Jul 12, 2021	38.64	38.68	38.23	38.61
6693	NYSE	STM	Fri, Jul 9, 2021	37.93	38.18	37.51	38.14
6692	NYSE	STM	Thu, Jul 8, 2021	36.34	36.84	36.21	36.68
6691	NYSE	STM	Wed, Jul 7, 2021	37.81	37.91	37.31	37.49
6690	NYSE	STM	Tue, Jul 6, 2021	37.71	37.86	37.02	37.36
6689	NYSE	STM	Fri, Jul 2, 2021	37.21	37.35	37.04	37.22
6688	NYSE	STM	Thu, Jul 1, 2021	36.67	36.74	36.32	36.43
6687	NYSE	STM	Wed, Jun 30, 2021	36.56	36.68	36.17	36.38
6686	NYSE	STM	Tue, Jun 29, 2021	36.96	37.36	36.83	37.28
6685	NYSE	STM	Mon, Jun 28, 2021	36.56	37.28	36.56	37.12
6684	NYSE	STM	Fri, Jun 25, 2021	36.83	36.91	36.52	36.52
6683	NYSE	STM	Thu, Jun 24, 2021	36.71	36.95	36.56	36.74
6682	NYSE	STM	Wed, Jun 23, 2021	36.22	36.37	36.01	36.07
6681	NYSE	STM	Tue, Jun 22, 2021	36.30	36.49	36.13	36.42
6680	NYSE	STM	Mon, Jun 21, 2021	36.12	36.19	35.75	36.11
6679	NYSE	STM	Fri, Jun 18, 2021	36.78	36.88	35.93	35.89
6678	NYSE	STM	Thu, Jun 17, 2021	37.41	38.08	37.37	37.85
6677	NYSE	STM	Wed, Jun 16, 2021	38.29	38.47	37.65	37.83
6676	NYSE	STM	Tue, Jun 15, 2021	38.34	38.54	37.93	38.02
6675	NYSE	STM	Mon, Jun 14, 2021	38.13	38.73	37.93	38.72
6674	NYSE	STM	Fri, Jun 11, 2021	38.06	38.21	37.95	38.20
6673	NYSE	STM	Thu, Jun 10, 2021	37.54	38.01	37.49	37.82
6672	NYSE	STM	Wed, Jun 9, 2021	37.15	37.26	36.99	37.09
6671	NYSE	STM	Tue, Jun 8, 2021	37.14	37.17	36.66	36.83
6670	NYSE	STM	Mon, Jun 7, 2021	37.23	37.23	36.70	36.81
6669	NYSE	STM	Fri, Jun 4, 2021	36.86	37.30	36.78	37.17
6668	NYSE	STM	Thu, Jun 3, 2021	36.84	36.86	36.34	36.34
6667	NYSE	STM	Wed, Jun 2, 2021	36.89	37.41	36.79	37.11
6666	NYSE	STM	Tue, Jun 1, 2021	37.69	37.83	37.27	37.44
6665	NYSE	STM	Fri, May 28, 2021	36.99	37.48	36.89	37.34
6664	NYSE	STM	Thu, May 27, 2021	36.58	37.07	36.51	36.98
6663	NYSE	STM	Wed, May 26, 2021	36.86	37.08	36.60	36.85
6662	NYSE	STM	Tue, May 25, 2021	37.17	37.35	36.76	37.03
6661	NYSE	STM	Mon, May 24, 2021	36.24	36.78	36.15	36.71
6660	NYSE	STM	Fri, May 21, 2021	36.41	36.43	36.05	36.21
6659	NYSE	STM	Thu, May 20, 2021	35.79	36.33	35.69	36.18
6658	NYSE	STM	Wed, May 19, 2021	34.70	35.86	34.65	35.79
6657	NYSE	STM	Tue, May 18, 2021	35.59	35.94	35.32	35.32
6656	NYSE	STM	Mon, May 17, 2021	35.22	35.48	34.98	35.42
6655	NYSE	STM	Fri, May 14, 2021	35.34	35.83	34.97	35.66
6654	NYSE	STM	Thu, May 13, 2021	35.28	35.44	34.52	34.81
6653	NYSE	STM	Wed, May 12, 2021	34.75	35.06	34.16	34.33
6652	NYSE	STM	Tue, May 11, 2021	35.04	35.77	34.96	35.76
6651	NYSE	STM	Mon, May 10, 2021	37.15	37.15	36.11	36.13
6650	NYSE	STM	Fri, May 7, 2021	37.31	37.61	36.99	37.33
6649	NYSE	STM	Thu, May 6, 2021	36.08	36.57	35.91	36.56
6648	NYSE	STM	Wed, May 5, 2021	36.89	37.02	36.39	36.51
6647	NYSE	STM	Tue, May 4, 2021	36.45	36.57	35.93	36.48
6646	NYSE	STM	Mon, May 3, 2021	37.78	37.81	36.87	37.06
6645	NYSE	STM	Fri, Apr 30, 2021	38.21	38.33	36.95	37.29
6644	NYSE	STM	Thu, Apr 29, 2021	40.51	40.59	38.76	39.46
6643	NYSE	STM	Wed, Apr 28, 2021	39.08	39.15	38.46	38.61
6642	NYSE	STM	Tue, Apr 27, 2021	39.96	39.98	39.38	39.79
6641	NYSE	STM	Mon, Apr 26, 2021	38.93	39.56	38.92	39.35
6640	NYSE	STM	Fri, Apr 23, 2021	38.37	39.01	38.30	38.88
6639	NYSE	STM	Thu, Apr 22, 2021	38.55	38.56	37.64	37.77
6638	NYSE	STM	Wed, Apr 21, 2021	36.95	37.89	36.82	37.87
6637	NYSE	STM	Tue, Apr 20, 2021	37.36	37.57	36.80	37.05
6636	NYSE	STM	Mon, Apr 19, 2021	39.00	39.14	38.00	38.42
6635	NYSE	STM	Fri, Apr 16, 2021	38.89	39.18	38.73	38.98
6634	NYSE	STM	Thu, Apr 15, 2021	39.23	39.39	38.84	38.94
6633	NYSE	STM	Wed, Apr 14, 2021	39.45	39.46	38.96	39.05
6632	NYSE	STM	Tue, Apr 13, 2021	39.61	39.64	38.86	39.19
6631	NYSE	STM	Mon, Apr 12, 2021	39.25	39.28	38.55	38.68
6630	NYSE	STM	Fri, Apr 9, 2021	39.22	39.64	39.18	39.53
6629	NYSE	STM	Thu, Apr 8, 2021	39.74	39.88	39.38	39.67
6628	NYSE	STM	Wed, Apr 7, 2021	39.06	39.73	38.91	39.66
6627	NYSE	STM	Tue, Apr 6, 2021	39.39	39.44	38.63	38.91
6626	NYSE	STM	Mon, Apr 5, 2021	39.88	40.08	39.53	39.88
6625	NYSE	STM	Thu, Apr 1, 2021	38.75	39.36	38.74	39.35
6624	NYSE	STM	Wed, Mar 31, 2021	37.77	38.61	37.76	38.33
6623	NYSE	STM	Tue, Mar 30, 2021	37.21	37.64	37.04	37.44
6622	NYSE	STM	Mon, Mar 29, 2021	37.95	38.06	37.37	37.77
6621	NYSE	STM	Fri, Mar 26, 2021	37.44	38.59	37.44	38.59
6620	NYSE	STM	Thu, Mar 25, 2021	36.59	37.28	36.37	37.09
6619	NYSE	STM	Wed, Mar 24, 2021	37.21	37.33	36.68	36.69
6618	NYSE	STM	Tue, Mar 23, 2021	37.98	38.02	36.91	37.01
6617	NYSE	STM	Mon, Mar 22, 2021	37.53	38.52	37.43	38.23
6616	NYSE	STM	Fri, Mar 19, 2021	36.26	37.32	35.96	37.07
6615	NYSE	STM	Thu, Mar 18, 2021	36.33	36.48	35.63	35.63
6614	NYSE	STM	Wed, Mar 17, 2021	36.20	37.16	36.00	36.99
6613	NYSE	STM	Tue, Mar 16, 2021	36.43	36.92	36.31	36.40
6612	NYSE	STM	Mon, Mar 15, 2021	35.97	36.51	35.69	36.50
6611	NYSE	STM	Fri, Mar 12, 2021	35.29	35.81	35.05	35.75
6610	NYSE	STM	Thu, Mar 11, 2021	36.16	36.33	35.73	36.12
6609	NYSE	STM	Wed, Mar 10, 2021	35.36	35.56	34.29	34.61
6608	NYSE	STM	Tue, Mar 9, 2021	35.27	36.35	35.09	35.83
6607	NYSE	STM	Mon, Mar 8, 2021	34.53	34.92	33.30	33.30
6606	NYSE	STM	Fri, Mar 5, 2021	35.06	35.29	33.84	35.00
6605	NYSE	STM	Thu, Mar 4, 2021	35.82	36.18	34.06	34.45
6604	NYSE	STM	Wed, Mar 3, 2021	36.62	36.74	35.84	35.91
6603	NYSE	STM	Tue, Mar 2, 2021	37.54	37.58	36.88	36.99
6602	NYSE	STM	Mon, Mar 1, 2021	37.69	38.16	37.35	38.14
6601	NYSE	STM	Fri, Feb 26, 2021	39.12	39.22	38.53	38.86
6600	NYSE	STM	Thu, Feb 25, 2021	39.88	40.18	38.33	38.53
6599	NYSE	STM	Wed, Feb 24, 2021	39.80	40.83	39.31	40.74
6598	NYSE	STM	Tue, Feb 23, 2021	39.70	40.27	38.82	40.08
6597	NYSE	STM	Mon, Feb 22, 2021	41.35	41.60	40.41	40.62
6596	NYSE	STM	Fri, Feb 19, 2021	41.81	42.13	41.64	41.93
6595	NYSE	STM	Thu, Feb 18, 2021	41.42	41.58	40.78	41.20
6594	NYSE	STM	Wed, Feb 17, 2021	42.16	42.27	41.19	41.75
6593	NYSE	STM	Tue, Feb 16, 2021	42.88	43.02	42.25	42.48
6592	NYSE	STM	Fri, Feb 12, 2021	42.26	42.86	42.12	42.79
6591	NYSE	STM	Thu, Feb 11, 2021	41.74	42.65	41.62	42.57
6590	NYSE	STM	Wed, Feb 10, 2021	41.63	41.75	40.61	40.71
6589	NYSE	STM	Tue, Feb 9, 2021	41.71	42.13	41.59	41.64
6588	NYSE	STM	Mon, Feb 8, 2021	41.06	42.08	41.03	41.93
6587	NYSE	STM	Fri, Feb 5, 2021	40.92	40.92	40.31	40.52
6586	NYSE	STM	Thu, Feb 4, 2021	39.89	40.57	39.64	40.54
6585	NYSE	STM	Wed, Feb 3, 2021	41.06	41.11	39.81	39.96
6584	NYSE	STM	Tue, Feb 2, 2021	41.04	41.23	40.67	41.18
6583	NYSE	STM	Mon, Feb 1, 2021	40.92	41.60	40.68	41.46
6582	NYSE	STM	Fri, Jan 29, 2021	40.61	40.89	39.77	39.95
6581	NYSE	STM	Thu, Jan 28, 2021	40.77	40.93	39.05	40.33
6580	NYSE	STM	Wed, Jan 27, 2021	38.29	38.78	37.71	37.87
6579	NYSE	STM	Tue, Jan 26, 2021	40.10	40.13	39.52	39.83
6578	NYSE	STM	Mon, Jan 25, 2021	40.08	40.37	39.23	39.92
6577	NYSE	STM	Fri, Jan 22, 2021	39.75	40.05	39.57	39.71
6576	NYSE	STM	Thu, Jan 21, 2021	40.48	40.75	40.20	40.53
6575	NYSE	STM	Wed, Jan 20, 2021	40.75	41.03	40.29	40.29
6574	NYSE	STM	Tue, Jan 19, 2021	39.82	40.55	39.60	40.52
6573	NYSE	STM	Fri, Jan 15, 2021	40.23	40.32	39.31	39.79
6572	NYSE	STM	Thu, Jan 14, 2021	40.92	41.14	40.15	40.17
6571	NYSE	STM	Wed, Jan 13, 2021	41.08	41.22	40.72	41.01
6570	NYSE	STM	Tue, Jan 12, 2021	41.03	41.20	40.50	41.11
6569	NYSE	STM	Mon, Jan 11, 2021	40.26	41.09	40.06	41.00
6568	NYSE	STM	Fri, Jan 8, 2021	41.21	41.42	39.58	40.09
6567	NYSE	STM	Thu, Jan 7, 2021	39.13	40.23	39.11	40.06
6566	NYSE	STM	Wed, Jan 6, 2021	39.04	40.28	38.85	39.38
6565	NYSE	STM	Tue, Jan 5, 2021	39.19	39.73	39.15	39.70
6564	NYSE	STM	Mon, Jan 4, 2021	38.86	39.27	38.16	38.51
6563	NYSE	STM	Thu, Dec 31, 2020	37.34	37.44	36.96	37.12
6562	NYSE	STM	Wed, Dec 30, 2020	37.31	37.68	37.29	37.56
6561	NYSE	STM	Tue, Dec 29, 2020	37.15	37.16	36.56	36.78
6560	NYSE	STM	Mon, Dec 28, 2020	37.36	37.46	36.68	36.80
6559	NYSE	STM	Thu, Dec 24, 2020	36.70	37.02	36.66	36.91
6558	NYSE	STM	Wed, Dec 23, 2020	37.25	37.33	36.61	36.62
6557	NYSE	STM	Tue, Dec 22, 2020	36.14	36.90	36.09	36.81
6556	NYSE	STM	Mon, Dec 21, 2020	35.27	35.93	35.08	35.90
6555	NYSE	STM	Fri, Dec 18, 2020	36.55	36.78	36.28	36.51
6554	NYSE	STM	Thu, Dec 17, 2020	36.70	36.77	36.11	36.29
6553	NYSE	STM	Wed, Dec 16, 2020	36.50	36.56	36.17	36.34
6552	NYSE	STM	Tue, Dec 15, 2020	35.91	36.81	35.91	36.59
6551	NYSE	STM	Mon, Dec 14, 2020	34.87	35.53	34.87	35.28
6550	NYSE	STM	Fri, Dec 11, 2020	35.48	35.66	34.80	34.91
6549	NYSE	STM	Thu, Dec 10, 2020	35.00	35.80	34.94	35.54
6548	NYSE	STM	Wed, Dec 9, 2020	36.91	36.92	34.97	35.27
6547	NYSE	STM	Tue, Dec 8, 2020	41.39	41.71	41.10	41.57
6546	NYSE	STM	Mon, Dec 7, 2020	41.65	41.99	41.47	41.99
6545	NYSE	STM	Fri, Dec 4, 2020	41.06	41.80	40.99	41.76
6544	NYSE	STM	Thu, Dec 3, 2020	40.92	41.10	40.61	40.64
6543	NYSE	STM	Wed, Dec 2, 2020	40.19	40.78	39.91	40.65
6542	NYSE	STM	Tue, Dec 1, 2020	40.54	41.65	40.32	41.40
6541	NYSE	STM	Mon, Nov 30, 2020	39.77	39.86	39.16	39.65
6540	NYSE	STM	Fri, Nov 27, 2020	39.35	39.74	39.19	39.55
6539	NYSE	STM	Wed, Nov 25, 2020	38.01	38.31	37.85	37.98
6538	NYSE	STM	Tue, Nov 24, 2020	37.45	37.56	37.05	37.54
6537	NYSE	STM	Mon, Nov 23, 2020	37.53	37.57	36.96	37.51
6536	NYSE	STM	Fri, Nov 20, 2020	36.47	36.99	36.46	36.54
6535	NYSE	STM	Thu, Nov 19, 2020	35.69	36.35	35.54	36.34
6534	NYSE	STM	Wed, Nov 18, 2020	35.46	35.98	35.36	35.41
6533	NYSE	STM	Tue, Nov 17, 2020	35.41	35.50	35.02	35.26
6532	NYSE	STM	Mon, Nov 16, 2020	34.88	35.55	34.79	35.55
6531	NYSE	STM	Fri, Nov 13, 2020	34.29	34.44	34.11	34.35
6530	NYSE	STM	Thu, Nov 12, 2020	33.89	34.20	33.44	33.55
6529	NYSE	STM	Wed, Nov 11, 2020	34.21	34.66	34.17	34.58
6528	NYSE	STM	Tue, Nov 10, 2020	34.51	34.64	33.41	33.51
6527	NYSE	STM	Mon, Nov 9, 2020	35.90	36.32	35.07	35.08
6526	NYSE	STM	Fri, Nov 6, 2020	34.32	34.72	34.00	34.59
6525	NYSE	STM	Thu, Nov 5, 2020	34.00	34.28	33.85	34.07
6524	NYSE	STM	Wed, Nov 4, 2020	32.25	33.12	32.06	33.04
6523	NYSE	STM	Tue, Nov 3, 2020	31.81	32.30	31.74	32.15
6522	NYSE	STM	Mon, Nov 2, 2020	31.09	31.43	30.70	31.10
6521	NYSE	STM	Fri, Oct 30, 2020	30.87	30.93	30.16	30.54
6520	NYSE	STM	Thu, Oct 29, 2020	30.59	31.35	30.39	31.14
6519	NYSE	STM	Wed, Oct 28, 2020	30.71	30.78	30.20	30.46
6518	NYSE	STM	Tue, Oct 27, 2020	32.89	33.10	31.79	31.81
6517	NYSE	STM	Mon, Oct 26, 2020	33.66	33.86	32.81	33.16
6516	NYSE	STM	Fri, Oct 23, 2020	33.90	34.14	33.59	34.01
6515	NYSE	STM	Thu, Oct 22, 2020	34.69	34.80	33.70	33.77
6514	NYSE	STM	Wed, Oct 21, 2020	34.37	34.88	34.07	34.17
6513	NYSE	STM	Tue, Oct 20, 2020	34.65	34.93	34.44	34.51
6512	NYSE	STM	Mon, Oct 19, 2020	34.58	34.79	34.05	34.24
6511	NYSE	STM	Fri, Oct 16, 2020	34.75	34.85	34.23	34.31
6510	NYSE	STM	Thu, Oct 15, 2020	33.67	34.37	33.58	34.25
6509	NYSE	STM	Wed, Oct 14, 2020	35.07	35.14	34.41	34.57
6508	NYSE	STM	Tue, Oct 13, 2020	35.07	35.23	34.81	34.81
6507	NYSE	STM	Mon, Oct 12, 2020	35.16	35.34	34.89	35.07
6506	NYSE	STM	Fri, Oct 9, 2020	34.29	34.95	34.29	34.90
6505	NYSE	STM	Thu, Oct 8, 2020	33.38	33.65	33.33	33.53
6504	NYSE	STM	Wed, Oct 7, 2020	33.15	33.42	32.99	33.32
6503	NYSE	STM	Tue, Oct 6, 2020	32.91	33.32	32.48	32.56
6502	NYSE	STM	Mon, Oct 5, 2020	32.77	33.32	32.72	33.25
6501	NYSE	STM	Fri, Oct 2, 2020	32.34	32.67	32.21	32.23
6500	NYSE	STM	Thu, Oct 1, 2020	32.91	33.30	32.67	33.21
6499	NYSE	STM	Wed, Sep 30, 2020	30.42	31.01	30.37	30.69
6498	NYSE	STM	Tue, Sep 29, 2020	30.38	30.83	30.33	30.60
6497	NYSE	STM	Mon, Sep 28, 2020	29.96	30.28	29.76	30.27
6496	NYSE	STM	Fri, Sep 25, 2020	28.90	29.31	28.80	29.19
6495	NYSE	STM	Thu, Sep 24, 2020	29.44	30.27	29.30	29.89
6494	NYSE	STM	Wed, Sep 23, 2020	30.03	30.10	29.15	29.23
6493	NYSE	STM	Tue, Sep 22, 2020	29.91	30.19	29.45	30.17
6492	NYSE	STM	Mon, Sep 21, 2020	29.65	30.05	29.30	30.00
6491	NYSE	STM	Fri, Sep 18, 2020	31.26	31.28	30.34	30.50
6490	NYSE	STM	Thu, Sep 17, 2020	30.56	31.14	30.51	31.11
6489	NYSE	STM	Wed, Sep 16, 2020	31.85	31.94	31.14	31.18
6488	NYSE	STM	Tue, Sep 15, 2020	31.34	31.62	31.21	31.40
6487	NYSE	STM	Mon, Sep 14, 2020	31.13	31.33	30.91	31.10
6486	NYSE	STM	Fri, Sep 11, 2020	30.33	30.40	29.45	29.74
6485	NYSE	STM	Thu, Sep 10, 2020	30.02	30.18	29.21	29.40
6484	NYSE	STM	Wed, Sep 9, 2020	28.79	29.60	28.43	29.38
6483	NYSE	STM	Tue, Sep 8, 2020	26.98	27.66	26.90	26.96
6482	NYSE	STM	Fri, Sep 4, 2020	28.43	28.76	27.35	28.28
6481	NYSE	STM	Thu, Sep 3, 2020	30.31	30.33	28.19	28.35
6480	NYSE	STM	Wed, Sep 2, 2020	30.96	31.27	30.55	31.12
6479	NYSE	STM	Tue, Sep 1, 2020	30.21	30.60	30.09	30.50
6478	NYSE	STM	Mon, Aug 31, 2020	30.13	30.40	29.94	30.25
6477	NYSE	STM	Fri, Aug 28, 2020	29.86	30.15	29.80	30.09
6476	NYSE	STM	Thu, Aug 27, 2020	31.06	31.08	29.71	29.87
6475	NYSE	STM	Wed, Aug 26, 2020	30.29	31.07	30.19	30.91
6474	NYSE	STM	Tue, Aug 25, 2020	29.99	30.19	29.81	30.19
6473	NYSE	STM	Mon, Aug 24, 2020	29.70	29.82	29.42	29.69
6472	NYSE	STM	Fri, Aug 21, 2020	28.46	28.77	28.34	28.75
6471	NYSE	STM	Thu, Aug 20, 2020	28.72	28.93	28.64	28.75
6470	NYSE	STM	Wed, Aug 19, 2020	29.53	29.60	29.17	29.23
6469	NYSE	STM	Tue, Aug 18, 2020	29.99	30.00	29.32	29.34
6468	NYSE	STM	Mon, Aug 17, 2020	29.98	30.07	29.60	29.63
6467	NYSE	STM	Fri, Aug 14, 2020	29.28	29.56	29.06	29.12
6466	NYSE	STM	Thu, Aug 13, 2020	30.19	30.30	29.56	29.66
6465	NYSE	STM	Wed, Aug 12, 2020	29.42	30.42	29.28	30.26
6464	NYSE	STM	Tue, Aug 11, 2020	29.18	29.76	28.96	28.97
6463	NYSE	STM	Mon, Aug 10, 2020	28.60	28.70	28.22	28.60
6462	NYSE	STM	Fri, Aug 7, 2020	28.93	29.04	28.35	28.63
6461	NYSE	STM	Thu, Aug 6, 2020	28.94	29.02	28.63	28.91
6460	NYSE	STM	Wed, Aug 5, 2020	28.85	29.23	28.73	29.00
6459	NYSE	STM	Tue, Aug 4, 2020	28.83	29.23	28.83	29.04
6458	NYSE	STM	Mon, Aug 3, 2020	28.39	29.17	28.33	28.88
6457	NYSE	STM	Fri, Jul 31, 2020	28.54	28.58	27.61	27.94
6456	NYSE	STM	Thu, Jul 30, 2020	28.06	28.53	27.76	28.29
6455	NYSE	STM	Wed, Jul 29, 2020	28.39	29.13	28.38	28.99
6454	NYSE	STM	Tue, Jul 28, 2020	28.96	29.51	28.93	29.08
6453	NYSE	STM	Mon, Jul 27, 2020	30.35	30.94	30.25	30.87
6452	NYSE	STM	Fri, Jul 24, 2020	29.93	30.29	29.47	29.60
6451	NYSE	STM	Thu, Jul 23, 2020	31.05	31.25	29.74	29.97
6450	NYSE	STM	Wed, Jul 22, 2020	30.83	31.12	30.56	30.66
6449	NYSE	STM	Tue, Jul 21, 2020	31.11	31.17	30.27	30.44
6448	NYSE	STM	Mon, Jul 20, 2020	30.09	31.06	29.95	31.04
6447	NYSE	STM	Fri, Jul 17, 2020	29.96	30.11	29.69	30.00
6446	NYSE	STM	Thu, Jul 16, 2020	28.81	29.72	28.80	29.56
6445	NYSE	STM	Wed, Jul 15, 2020	29.37	29.47	28.86	29.33
6444	NYSE	STM	Tue, Jul 14, 2020	28.13	29.08	27.99	29.01
6443	NYSE	STM	Mon, Jul 13, 2020	29.34	29.67	28.24	28.32
6442	NYSE	STM	Fri, Jul 10, 2020	29.04	29.08	28.48	28.70
6441	NYSE	STM	Thu, Jul 9, 2020	27.61	28.09	27.19	28.01
6440	NYSE	STM	Wed, Jul 8, 2020	27.01	27.38	26.87	27.38
6439	NYSE	STM	Tue, Jul 7, 2020	27.70	27.83	27.26	27.27
6438	NYSE	STM	Mon, Jul 6, 2020	27.51	28.03	27.51	27.92
6437	NYSE	STM	Thu, Jul 2, 2020	26.83	27.27	26.79	27.09
6436	NYSE	STM	Wed, Jul 1, 2020	26.82	27.02	26.56	26.61
6435	NYSE	STM	Tue, Jun 30, 2020	26.73	27.50	26.70	27.41
6434	NYSE	STM	Mon, Jun 29, 2020	26.49	26.75	26.13	26.75
6433	NYSE	STM	Fri, Jun 26, 2020	26.67	26.71	26.07	26.13
6432	NYSE	STM	Thu, Jun 25, 2020	26.76	26.89	26.38	26.87
6431	NYSE	STM	Wed, Jun 24, 2020	27.17	27.26	26.44	26.65
6430	NYSE	STM	Tue, Jun 23, 2020	27.63	27.63	27.34	27.37
6429	NYSE	STM	Mon, Jun 22, 2020	26.72	26.82	26.32	26.81
6428	NYSE	STM	Fri, Jun 19, 2020	27.59	27.64	26.67	26.76
6427	NYSE	STM	Thu, Jun 18, 2020	27.29	27.38	26.97	27.17
6426	NYSE	STM	Wed, Jun 17, 2020	27.10	27.28	26.84	26.97
6425	NYSE	STM	Tue, Jun 16, 2020	27.15	27.27	26.32	26.71
6424	NYSE	STM	Mon, Jun 15, 2020	25.19	26.29	25.07	26.28
6423	NYSE	STM	Fri, Jun 12, 2020	26.06	26.22	25.22	25.70
6422	NYSE	STM	Thu, Jun 11, 2020	26.28	26.47	25.15	25.19
6421	NYSE	STM	Wed, Jun 10, 2020	27.40	27.54	27.01	27.21
6420	NYSE	STM	Tue, Jun 9, 2020	26.98	27.47	26.95	27.20
6419	NYSE	STM	Mon, Jun 8, 2020	27.69	27.72	26.93	27.34
6418	NYSE	STM	Fri, Jun 5, 2020	28.23	28.63	27.92	27.96
6417	NYSE	STM	Thu, Jun 4, 2020	27.46	27.68	27.33	27.63
6416	NYSE	STM	Wed, Jun 3, 2020	27.35	27.79	27.02	27.58
6415	NYSE	STM	Tue, Jun 2, 2020	25.89	25.89	25.22	25.78
6414	NYSE	STM	Mon, Jun 1, 2020	24.83	24.99	24.65	24.91
6413	NYSE	STM	Fri, May 29, 2020	24.40	24.96	24.28	24.85
6412	NYSE	STM	Thu, May 28, 2020	24.44	24.79	23.91	23.98
6411	NYSE	STM	Wed, May 27, 2020	24.53	24.63	23.59	24.47
6410	NYSE	STM	Tue, May 26, 2020	25.49	25.54	24.83	24.90
6409	NYSE	STM	Fri, May 22, 2020	23.99	24.20	23.76	24.14
6408	NYSE	STM	Thu, May 21, 2020	24.50	24.73	23.84	23.97
6407	NYSE	STM	Wed, May 20, 2020	24.24	24.89	24.20	24.72
6406	NYSE	STM	Tue, May 19, 2020	23.55	24.45	23.53	23.85
6405	NYSE	STM	Mon, May 18, 2020	24.00	25.05	23.96	24.89
6404	NYSE	STM	Fri, May 15, 2020	23.74	23.89	23.23	23.64
6403	NYSE	STM	Thu, May 14, 2020	23.73	24.66	23.46	24.60
6402	NYSE	STM	Wed, May 13, 2020	24.98	25.06	24.08	24.45
6401	NYSE	STM	Tue, May 12, 2020	25.95	25.99	24.93	24.95
6400	NYSE	STM	Mon, May 11, 2020	24.85	25.15	24.66	24.93
6399	NYSE	STM	Fri, May 8, 2020	25.34	25.61	25.22	25.45
6398	NYSE	STM	Thu, May 7, 2020	25.19	25.31	24.87	25.17
6397	NYSE	STM	Wed, May 6, 2020	24.96	25.10	24.61	24.61
6396	NYSE	STM	Tue, May 5, 2020	24.30	24.86	24.17	24.31
6395	NYSE	STM	Mon, May 4, 2020	24.34	25.37	24.21	25.25
6394	NYSE	STM	Fri, May 1, 2020	25.00	25.09	24.32	24.86
6393	NYSE	STM	Thu, Apr 30, 2020	26.16	26.26	25.44	25.57
6392	NYSE	STM	Wed, Apr 29, 2020	26.49	27.64	26.36	27.50
6391	NYSE	STM	Tue, Apr 28, 2020	27.02	27.07	26.16	26.21
6390	NYSE	STM	Mon, Apr 27, 2020	25.54	25.90	25.47	25.68
6389	NYSE	STM	Fri, Apr 24, 2020	24.95	25.02	24.29	25.01
6388	NYSE	STM	Thu, Apr 23, 2020	23.68	24.36	23.55	23.64
6387	NYSE	STM	Wed, Apr 22, 2020	23.28	23.41	22.75	23.30
6386	NYSE	STM	Tue, Apr 21, 2020	22.11	22.30	21.22	21.39
6385	NYSE	STM	Mon, Apr 20, 2020	22.70	23.12	22.64	22.64
6384	NYSE	STM	Fri, Apr 17, 2020	23.42	23.43	22.95	23.24
6383	NYSE	STM	Thu, Apr 16, 2020	22.72	22.73	22.09	22.51
6382	NYSE	STM	Wed, Apr 15, 2020	22.78	22.89	22.18	22.35
6381	NYSE	STM	Tue, Apr 14, 2020	24.06	24.56	23.84	24.09
6380	NYSE	STM	Mon, Apr 13, 2020	22.90	23.35	22.53	23.27
6379	NYSE	STM	Thu, Apr 9, 2020	24.19	24.38	22.70	22.98
6378	NYSE	STM	Wed, Apr 8, 2020	22.67	23.30	22.38	23.10
6377	NYSE	STM	Tue, Apr 7, 2020	22.92	22.94	21.92	22.23
6376	NYSE	STM	Mon, Apr 6, 2020	20.65	21.81	20.55	21.58
6375	NYSE	STM	Fri, Apr 3, 2020	19.60	19.70	18.97	19.22
6374	NYSE	STM	Thu, Apr 2, 2020	20.07	20.43	19.62	19.99
6373	NYSE	STM	Wed, Apr 1, 2020	20.86	21.04	19.86	20.05
6372	NYSE	STM	Tue, Mar 31, 2020	21.60	21.93	21.14	21.37
6371	NYSE	STM	Mon, Mar 30, 2020	21.03	21.62	20.78	21.32
6370	NYSE	STM	Fri, Mar 27, 2020	20.85	20.93	20.20	20.22
6369	NYSE	STM	Thu, Mar 26, 2020	20.68	21.54	20.27	21.44
6368	NYSE	STM	Wed, Mar 25, 2020	20.66	21.62	20.00	20.87
6367	NYSE	STM	Tue, Mar 24, 2020	19.52	20.04	18.91	19.95
6366	NYSE	STM	Mon, Mar 23, 2020	17.10	17.85	16.67	17.66
6365	NYSE	STM	Fri, Mar 20, 2020	17.34	17.91	16.34	16.42
6364	NYSE	STM	Thu, Mar 19, 2020	15.36	16.77	15.00	16.21
6363	NYSE	STM	Wed, Mar 18, 2020	15.99	16.81	14.67	15.86
6362	NYSE	STM	Tue, Mar 17, 2020	17.81	18.50	17.28	18.36
6361	NYSE	STM	Mon, Mar 16, 2020	16.96	18.99	16.22	17.24
6360	NYSE	STM	Fri, Mar 13, 2020	22.35	22.35	19.68	21.27
6359	NYSE	STM	Thu, Mar 12, 2020	21.07	21.24	19.48	19.52
6358	NYSE	STM	Wed, Mar 11, 2020	23.62	23.86	22.55	22.87
6357	NYSE	STM	Tue, Mar 10, 2020	25.41	25.41	23.86	24.70
6356	NYSE	STM	Mon, Mar 9, 2020	23.86	24.76	19.80	23.46
6355	NYSE	STM	Fri, Mar 6, 2020	26.26	26.72	25.89	26.31
6354	NYSE	STM	Thu, Mar 5, 2020	26.98	27.53	26.75	26.91
6353	NYSE	STM	Wed, Mar 4, 2020	27.57	28.08	27.22	28.06
6352	NYSE	STM	Tue, Mar 3, 2020	28.14	28.66	27.20	27.57
6351	NYSE	STM	Mon, Mar 2, 2020	26.91	27.85	26.43	27.83
6350	NYSE	STM	Fri, Feb 28, 2020	26.06	27.46	25.98	27.40
6349	NYSE	STM	Thu, Feb 27, 2020	27.22	27.69	26.68	26.76
6348	NYSE	STM	Wed, Feb 26, 2020	28.80	29.20	28.44	28.54
6347	NYSE	STM	Tue, Feb 25, 2020	28.77	28.83	27.91	28.01
6346	NYSE	STM	Mon, Feb 24, 2020	28.01	28.79	27.96	28.34
6345	NYSE	STM	Fri, Feb 21, 2020	31.35	31.39	30.40	30.50
6344	NYSE	STM	Thu, Feb 20, 2020	31.44	31.81	30.88	31.32
6343	NYSE	STM	Wed, Feb 19, 2020	30.96	31.63	30.94	31.56
6342	NYSE	STM	Tue, Feb 18, 2020	29.99	30.33	29.87	30.33
6341	NYSE	STM	Fri, Feb 14, 2020	31.23	31.58	31.11	31.23
6340	NYSE	STM	Thu, Feb 13, 2020	31.55	31.98	31.38	31.77
6339	NYSE	STM	Wed, Feb 12, 2020	31.08	31.38	31.04	31.29
6338	NYSE	STM	Tue, Feb 11, 2020	30.57	31.00	30.53	30.94
6337	NYSE	STM	Mon, Feb 10, 2020	29.77	30.41	29.71	30.36
6336	NYSE	STM	Fri, Feb 7, 2020	29.52	29.91	29.43	29.61
6335	NYSE	STM	Thu, Feb 6, 2020	29.92	29.97	29.68	29.94
6334	NYSE	STM	Wed, Feb 5, 2020	30.29	30.32	29.96	30.23
6333	NYSE	STM	Tue, Feb 4, 2020	29.28	29.59	29.16	29.58
6332	NYSE	STM	Mon, Feb 3, 2020	28.12	28.67	28.09	28.60
6331	NYSE	STM	Fri, Jan 31, 2020	28.63	28.68	27.64	27.85
6330	NYSE	STM	Thu, Jan 30, 2020	29.02	29.52	28.86	29.49
6329	NYSE	STM	Wed, Jan 29, 2020	30.17	30.17	29.54	29.56
6328	NYSE	STM	Tue, Jan 28, 2020	29.21	29.89	29.12	29.88
6327	NYSE	STM	Mon, Jan 27, 2020	28.97	29.17	28.70	28.82
6326	NYSE	STM	Fri, Jan 24, 2020	30.68	30.68	30.04	30.14
6325	NYSE	STM	Thu, Jan 23, 2020	30.08	30.22	29.67	30.04
6324	NYSE	STM	Wed, Jan 22, 2020	27.82	28.39	27.81	28.39
6323	NYSE	STM	Tue, Jan 21, 2020	27.77	27.93	27.71	27.77
6322	NYSE	STM	Fri, Jan 17, 2020	27.81	27.93	27.76	27.89
6321	NYSE	STM	Thu, Jan 16, 2020	27.68	27.77	27.47	27.71
6320	NYSE	STM	Wed, Jan 15, 2020	27.40	27.50	27.23	27.34
6319	NYSE	STM	Tue, Jan 14, 2020	27.87	28.14	27.75	27.94
6318	NYSE	STM	Mon, Jan 13, 2020	27.70	27.89	27.60	27.87
6317	NYSE	STM	Fri, Jan 10, 2020	27.59	27.63	27.31	27.38
6316	NYSE	STM	Thu, Jan 9, 2020	28.15	28.19	27.74	27.93
6315	NYSE	STM	Wed, Jan 8, 2020	27.23	27.58	27.18	27.36
6314	NYSE	STM	Tue, Jan 7, 2020	27.33	27.57	27.22	27.23
6313	NYSE	STM	Mon, Jan 6, 2020	26.66	26.89	26.61	26.80
6312	NYSE	STM	Fri, Jan 3, 2020	27.34	27.57	27.31	27.33
6311	NYSE	STM	Thu, Jan 2, 2020	27.80	27.90	27.66	27.89
6310	NYSE	STM	Tue, Dec 31, 2019	26.79	27.15	26.79	26.91
6309	NYSE	STM	Mon, Dec 30, 2019	26.96	27.02	26.73	26.93
6308	NYSE	STM	Fri, Dec 27, 2019	27.23	27.27	27.02	27.09
6307	NYSE	STM	Thu, Dec 26, 2019	27.30	27.35	27.16	27.26
6306	NYSE	STM	Tue, Dec 24, 2019	27.08	27.25	26.90	27.22
6305	NYSE	STM	Mon, Dec 23, 2019	26.84	27.19	26.84	27.07
6304	NYSE	STM	Fri, Dec 20, 2019	26.96	27.06	26.78	26.86
6303	NYSE	STM	Thu, Dec 19, 2019	26.64	26.96	26.52	26.81
6302	NYSE	STM	Wed, Dec 18, 2019	26.61	26.68	26.50	26.60
6301	NYSE	STM	Tue, Dec 17, 2019	27.20	27.32	27.03	27.27
6300	NYSE	STM	Mon, Dec 16, 2019	27.19	27.39	27.02	27.02
6299	NYSE	STM	Fri, Dec 13, 2019	27.43	27.79	27.22	27.28
6298	NYSE	STM	Thu, Dec 12, 2019	26.52	27.18	26.50	27.15
6297	NYSE	STM	Wed, Dec 11, 2019	25.94	26.43	25.93	26.42
6296	NYSE	STM	Tue, Dec 10, 2019	25.70	25.92	25.60	25.82
6295	NYSE	STM	Mon, Dec 9, 2019	25.60	25.71	25.37	25.39
6294	NYSE	STM	Fri, Dec 6, 2019	25.36	25.59	25.27	25.47
6293	NYSE	STM	Thu, Dec 5, 2019	24.80	24.92	24.65	24.87
6292	NYSE	STM	Wed, Dec 4, 2019	24.70	24.77	24.54	24.65
6291	NYSE	STM	Tue, Dec 3, 2019	24.06	24.34	23.92	24.30
6290	NYSE	STM	Mon, Dec 2, 2019	24.49	24.49	24.05	24.27
6289	NYSE	STM	Fri, Nov 29, 2019	24.60	24.62	24.33	24.37
6288	NYSE	STM	Wed, Nov 27, 2019	24.86	24.89	24.70	24.89
6287	NYSE	STM	Tue, Nov 26, 2019	24.79	24.85	24.61	24.84
6286	NYSE	STM	Mon, Nov 25, 2019	24.25	24.48	24.22	24.47
6285	NYSE	STM	Fri, Nov 22, 2019	24.14	24.16	23.80	23.87
6284	NYSE	STM	Thu, Nov 21, 2019	23.91	23.91	23.57	23.69
6283	NYSE	STM	Wed, Nov 20, 2019	24.19	24.28	23.80	24.01
6282	NYSE	STM	Tue, Nov 19, 2019	24.38	24.43	24.12	24.13
6281	NYSE	STM	Mon, Nov 18, 2019	24.31	24.41	24.14	24.26
6280	NYSE	STM	Fri, Nov 15, 2019	24.32	24.40	24.14	24.19
6279	NYSE	STM	Thu, Nov 14, 2019	24.03	24.11	23.86	24.03
6278	NYSE	STM	Wed, Nov 13, 2019	23.97	24.15	23.85	24.03
6277	NYSE	STM	Tue, Nov 12, 2019	24.27	24.32	24.08	24.11
6276	NYSE	STM	Mon, Nov 11, 2019	23.68	23.89	23.64	23.78
6275	NYSE	STM	Fri, Nov 8, 2019	23.58	23.87	23.51	23.87
6274	NYSE	STM	Thu, Nov 7, 2019	23.78	23.92	23.57	23.65
6273	NYSE	STM	Wed, Nov 6, 2019	23.50	23.51	23.25	23.40
6272	NYSE	STM	Tue, Nov 5, 2019	23.52	23.60	23.37	23.45
6271	NYSE	STM	Mon, Nov 4, 2019	23.51	23.59	23.36	23.47
6270	NYSE	STM	Fri, Nov 1, 2019	22.96	23.29	22.90	23.25
6269	NYSE	STM	Thu, Oct 31, 2019	22.83	22.83	22.46	22.68
6268	NYSE	STM	Wed, Oct 30, 2019	23.16	23.16	22.78	23.00
6267	NYSE	STM	Tue, Oct 29, 2019	23.30	23.38	23.07	23.09
6266	NYSE	STM	Mon, Oct 28, 2019	22.90	23.01	22.83	22.91
6265	NYSE	STM	Fri, Oct 25, 2019	22.46	22.52	22.27	22.38
6264	NYSE	STM	Thu, Oct 24, 2019	21.85	22.48	21.82	22.44
6263	NYSE	STM	Wed, Oct 23, 2019	20.86	20.86	20.47	20.50
6262	NYSE	STM	Tue, Oct 22, 2019	21.30	21.36	21.04	21.06
6261	NYSE	STM	Mon, Oct 21, 2019	21.36	21.48	21.25	21.41
6260	NYSE	STM	Fri, Oct 18, 2019	21.11	21.20	20.90	21.11
6259	NYSE	STM	Thu, Oct 17, 2019	21.49	21.51	21.04	21.17
6258	NYSE	STM	Wed, Oct 16, 2019	21.53	21.55	21.28	21.29
6257	NYSE	STM	Tue, Oct 15, 2019	21.26	21.65	21.20	21.53
6256	NYSE	STM	Mon, Oct 14, 2019	21.05	21.11	20.94	21.02
6255	NYSE	STM	Fri, Oct 11, 2019	20.88	21.37	20.86	21.05
6254	NYSE	STM	Thu, Oct 10, 2019	19.41	19.82	19.38	19.64
6253	NYSE	STM	Wed, Oct 9, 2019	19.40	19.47	19.30	19.42
6252	NYSE	STM	Tue, Oct 8, 2019	19.32	19.37	18.93	18.94
6251	NYSE	STM	Mon, Oct 7, 2019	19.57	19.80	19.55	19.69
6250	NYSE	STM	Fri, Oct 4, 2019	19.46	19.75	19.42	19.73
6249	NYSE	STM	Thu, Oct 3, 2019	19.01	19.24	18.68	19.18
6248	NYSE	STM	Wed, Oct 2, 2019	19.02	19.08	18.80	19.00
6247	NYSE	STM	Tue, Oct 1, 2019	19.56	19.62	19.10	19.12
6246	NYSE	STM	Mon, Sep 30, 2019	19.20	19.38	19.14	19.34
6245	NYSE	STM	Fri, Sep 27, 2019	19.33	19.46	18.94	19.05
6244	NYSE	STM	Thu, Sep 26, 2019	19.41	19.42	19.15	19.29
6243	NYSE	STM	Wed, Sep 25, 2019	18.95	19.41	18.84	19.35
6242	NYSE	STM	Tue, Sep 24, 2019	19.42	19.47	19.03	19.16
6241	NYSE	STM	Mon, Sep 23, 2019	19.25	19.49	19.14	19.37
6240	NYSE	STM	Fri, Sep 20, 2019	19.77	19.78	19.21	19.28
6239	NYSE	STM	Thu, Sep 19, 2019	20.01	20.10	19.81	19.83
6238	NYSE	STM	Wed, Sep 18, 2019	19.88	20.09	19.67	19.93
6237	NYSE	STM	Tue, Sep 17, 2019	19.56	19.78	19.55	19.76
6236	NYSE	STM	Mon, Sep 16, 2019	19.78	19.95	19.72	19.87
6235	NYSE	STM	Fri, Sep 13, 2019	20.25	20.25	20.07	20.04
6234	NYSE	STM	Thu, Sep 12, 2019	19.83	20.19	19.73	20.00
6233	NYSE	STM	Wed, Sep 11, 2019	19.75	19.97	19.71	19.93
6232	NYSE	STM	Tue, Sep 10, 2019	19.35	19.47	19.16	19.46
6231	NYSE	STM	Mon, Sep 9, 2019	19.42	19.56	19.28	19.44
6230	NYSE	STM	Fri, Sep 6, 2019	19.21	19.26	19.07	19.20
6229	NYSE	STM	Thu, Sep 5, 2019	18.90	19.14	18.87	18.95
6228	NYSE	STM	Wed, Sep 4, 2019	17.94	18.13	17.88	18.08
6227	NYSE	STM	Tue, Sep 3, 2019	17.54	17.56	17.26	17.34
6226	NYSE	STM	Fri, Aug 30, 2019	17.90	17.92	17.61	17.70
6225	NYSE	STM	Thu, Aug 29, 2019	17.68	17.88	17.61	17.68
6224	NYSE	STM	Wed, Aug 28, 2019	17.20	17.40	17.11	17.27
6223	NYSE	STM	Tue, Aug 27, 2019	17.60	17.68	17.36	17.45
6222	NYSE	STM	Mon, Aug 26, 2019	17.36	17.63	17.27	17.44
6221	NYSE	STM	Fri, Aug 23, 2019	17.48	17.81	17.04	17.12
6220	NYSE	STM	Thu, Aug 22, 2019	18.17	18.23	17.98	18.04
6219	NYSE	STM	Wed, Aug 21, 2019	18.33	18.33	18.11	18.18
6218	NYSE	STM	Tue, Aug 20, 2019	18.05	18.14	17.93	17.97
6217	NYSE	STM	Mon, Aug 19, 2019	18.03	18.14	17.92	18.00
6216	NYSE	STM	Fri, Aug 16, 2019	17.29	17.64	17.28	17.50
6215	NYSE	STM	Thu, Aug 15, 2019	17.10	17.34	17.03	17.28
6214	NYSE	STM	Wed, Aug 14, 2019	17.45	17.57	17.06	17.16
6213	NYSE	STM	Tue, Aug 13, 2019	17.39	18.24	17.30	18.11
6212	NYSE	STM	Mon, Aug 12, 2019	17.62	17.70	17.43	17.56
6211	NYSE	STM	Fri, Aug 9, 2019	17.77	17.86	17.45	17.73
6210	NYSE	STM	Thu, Aug 8, 2019	17.40	17.64	17.32	17.56
6209	NYSE	STM	Wed, Aug 7, 2019	16.85	17.13	16.81	17.06
6208	NYSE	STM	Tue, Aug 6, 2019	17.02	17.13	16.79	16.94
6207	NYSE	STM	Mon, Aug 5, 2019	17.06	17.10	16.66	16.82
6206	NYSE	STM	Fri, Aug 2, 2019	17.73	17.75	17.44	17.55
6205	NYSE	STM	Thu, Aug 1, 2019	18.39	18.80	17.67	17.97
6204	NYSE	STM	Wed, Jul 31, 2019	18.78	18.78	18.10	18.25
6203	NYSE	STM	Tue, Jul 30, 2019	18.60	18.70	18.49	18.65
6202	NYSE	STM	Mon, Jul 29, 2019	19.06	19.11	18.85	19.10
6201	NYSE	STM	Fri, Jul 26, 2019	19.41	19.42	19.11	19.15
6200	NYSE	STM	Thu, Jul 25, 2019	19.39	19.41	18.84	19.02
6199	NYSE	STM	Wed, Jul 24, 2019	19.36	19.68	19.34	19.45
6198	NYSE	STM	Tue, Jul 23, 2019	19.02	19.06	18.87	19.03
6197	NYSE	STM	Mon, Jul 22, 2019	18.52	18.68	18.47	18.57
6196	NYSE	STM	Fri, Jul 19, 2019	18.28	18.36	18.14	18.19
6195	NYSE	STM	Thu, Jul 18, 2019	17.78	18.16	17.78	18.08
6194	NYSE	STM	Wed, Jul 17, 2019	17.90	17.92	17.73	17.78
6193	NYSE	STM	Tue, Jul 16, 2019	17.65	17.82	17.53	17.67
6192	NYSE	STM	Mon, Jul 15, 2019	17.89	17.95	17.69	17.80
6191	NYSE	STM	Fri, Jul 12, 2019	17.71	17.88	17.69	17.86
6190	NYSE	STM	Thu, Jul 11, 2019	17.73	17.77	17.52	17.65
6189	NYSE	STM	Wed, Jul 10, 2019	17.80	17.95	17.59	17.66
6188	NYSE	STM	Tue, Jul 9, 2019	17.18	17.48	17.18	17.47
6187	NYSE	STM	Mon, Jul 8, 2019	17.56	17.58	17.38	17.50
6186	NYSE	STM	Fri, Jul 5, 2019	17.73	17.74	17.56	17.69
6185	NYSE	STM	Wed, Jul 3, 2019	18.04	18.07	17.95	18.01
6184	NYSE	STM	Tue, Jul 2, 2019	18.23	18.26	17.93	18.02
6183	NYSE	STM	Mon, Jul 1, 2019	18.68	18.72	18.20	18.35
6182	NYSE	STM	Fri, Jun 28, 2019	17.77	17.84	17.61	17.62
6181	NYSE	STM	Thu, Jun 27, 2019	17.47	17.55	17.40	17.51
6180	NYSE	STM	Wed, Jun 26, 2019	17.39	17.44	17.10	17.12
6179	NYSE	STM	Tue, Jun 25, 2019	17.06	17.08	16.57	16.59
6178	NYSE	STM	Mon, Jun 24, 2019	16.95	17.12	16.90	17.02
6177	NYSE	STM	Fri, Jun 21, 2019	16.90	17.04	16.82	16.98
6176	NYSE	STM	Thu, Jun 20, 2019	17.32	17.33	16.98	17.15
6175	NYSE	STM	Wed, Jun 19, 2019	16.70	16.74	16.48	16.58
6174	NYSE	STM	Tue, Jun 18, 2019	15.62	16.30	15.60	16.11
6173	NYSE	STM	Mon, Jun 17, 2019	15.80	15.92	15.56	15.59
6172	NYSE	STM	Fri, Jun 14, 2019	15.81	15.87	15.70	15.81
6171	NYSE	STM	Thu, Jun 13, 2019	16.42	16.55	16.33	16.54
6170	NYSE	STM	Wed, Jun 12, 2019	16.65	16.65	16.28	16.29
6169	NYSE	STM	Tue, Jun 11, 2019	16.93	16.96	16.57	16.68
6168	NYSE	STM	Mon, Jun 10, 2019	16.30	16.55	16.25	16.34
6167	NYSE	STM	Fri, Jun 7, 2019	15.84	17.12	15.77	16.52
6166	NYSE	STM	Thu, Jun 6, 2019	15.64	15.71	15.43	15.63
6165	NYSE	STM	Wed, Jun 5, 2019	15.94	15.98	15.54	15.62
6164	NYSE	STM	Tue, Jun 4, 2019	15.64	15.99	15.51	15.98
6163	NYSE	STM	Mon, Jun 3, 2019	15.23	15.41	15.05	15.16
6162	NYSE	STM	Fri, May 31, 2019	15.00	15.31	14.95	15.04
6161	NYSE	STM	Thu, May 30, 2019	15.03	15.23	14.97	15.11
6160	NYSE	STM	Wed, May 29, 2019	14.80	15.28	14.78	15.16
6159	NYSE	STM	Tue, May 28, 2019	15.32	15.42	15.08	15.10
6158	NYSE	STM	Fri, May 24, 2019	15.37	15.49	15.19	15.24
6157	NYSE	STM	Thu, May 23, 2019	15.44	15.48	15.16	15.45
6156	NYSE	STM	Wed, May 22, 2019	16.16	16.31	16.03	16.06
6155	NYSE	STM	Tue, May 21, 2019	16.39	16.50	16.21	16.36
6154	NYSE	STM	Mon, May 20, 2019	15.80	15.93	15.44	15.56
6153	NYSE	STM	Fri, May 17, 2019	17.27	17.50	16.94	16.99
6152	NYSE	STM	Thu, May 16, 2019	17.36	17.68	17.32	17.41
6151	NYSE	STM	Wed, May 15, 2019	16.72	17.55	16.71	17.35
6150	NYSE	STM	Tue, May 14, 2019	16.67	17.02	16.55	16.92
6149	NYSE	STM	Mon, May 13, 2019	16.16	16.22	15.66	15.71
6148	NYSE	STM	Fri, May 10, 2019	16.78	17.02	16.48	16.85
6147	NYSE	STM	Thu, May 9, 2019	16.72	16.94	16.43	16.84
6146	NYSE	STM	Wed, May 8, 2019	17.14	17.46	17.11	17.20
6145	NYSE	STM	Tue, May 7, 2019	17.43	17.44	16.90	17.16
6144	NYSE	STM	Mon, May 6, 2019	17.46	17.61	17.36	17.54
6143	NYSE	STM	Fri, May 3, 2019	18.23	18.46	18.20	18.45
6142	NYSE	STM	Thu, May 2, 2019	18.34	18.50	18.14	18.38
6141	NYSE	STM	Wed, May 1, 2019	18.72	18.78	18.32	18.33
6140	NYSE	STM	Tue, Apr 30, 2019	18.29	18.40	18.23	18.35
6139	NYSE	STM	Mon, Apr 29, 2019	17.97	18.10	17.90	17.97
6138	NYSE	STM	Fri, Apr 26, 2019	18.05	18.23	17.83	18.23
6137	NYSE	STM	Thu, Apr 25, 2019	18.76	18.77	18.21	18.44
6136	NYSE	STM	Wed, Apr 24, 2019	18.42	18.87	18.40	18.61
6135	NYSE	STM	Tue, Apr 23, 2019	18.02	18.24	17.90	18.18
6134	NYSE	STM	Mon, Apr 22, 2019	18.55	18.57	18.25	18.41
6133	NYSE	STM	Thu, Apr 18, 2019	18.61	18.76	18.52	18.58
6132	NYSE	STM	Wed, Apr 17, 2019	18.75	18.80	18.49	18.64
6131	NYSE	STM	Tue, Apr 16, 2019	18.21	18.40	18.10	18.37
6130	NYSE	STM	Mon, Apr 15, 2019	18.03	18.05	17.74	17.88
6129	NYSE	STM	Fri, Apr 12, 2019	18.05	18.20	17.89	18.17
6128	NYSE	STM	Thu, Apr 11, 2019	17.68	17.79	17.47	17.54
6127	NYSE	STM	Wed, Apr 10, 2019	17.33	17.57	17.33	17.52
6126	NYSE	STM	Tue, Apr 9, 2019	17.63	17.63	17.39	17.44
6125	NYSE	STM	Mon, Apr 8, 2019	17.46	17.67	17.36	17.62
6124	NYSE	STM	Fri, Apr 5, 2019	17.43	17.47	17.26	17.40
6123	NYSE	STM	Thu, Apr 4, 2019	16.77	17.07	16.72	16.95
6122	NYSE	STM	Wed, Apr 3, 2019	16.70	16.80	16.48	16.56
6121	NYSE	STM	Tue, Apr 2, 2019	15.78	15.85	15.68	15.83
6120	NYSE	STM	Mon, Apr 1, 2019	15.26	15.56	15.24	15.52
6119	NYSE	STM	Fri, Mar 29, 2019	14.67	14.86	14.62	14.85
6118	NYSE	STM	Thu, Mar 28, 2019	14.60	14.80	14.28	14.33
6117	NYSE	STM	Wed, Mar 27, 2019	15.75	15.80	14.75	14.81
6116	NYSE	STM	Tue, Mar 26, 2019	15.85	15.96	15.80	15.93
6115	NYSE	STM	Mon, Mar 25, 2019	16.03	16.13	15.63	15.75
6114	NYSE	STM	Fri, Mar 22, 2019	16.74	16.78	16.26	16.28
6113	NYSE	STM	Thu, Mar 21, 2019	16.46	17.06	16.46	16.97
6112	NYSE	STM	Wed, Mar 20, 2019	16.39	16.41	16.06	16.26
6111	NYSE	STM	Tue, Mar 19, 2019	16.33	16.36	16.17	16.25
6110	NYSE	STM	Mon, Mar 18, 2019	16.29	16.37	16.03	16.14
6109	NYSE	STM	Fri, Mar 15, 2019	16.18	16.56	16.13	16.46
6108	NYSE	STM	Thu, Mar 14, 2019	15.82	15.85	15.56	15.56
6107	NYSE	STM	Wed, Mar 13, 2019	15.82	15.84	15.66	15.68
6106	NYSE	STM	Tue, Mar 12, 2019	15.90	15.96	15.72	15.79
6105	NYSE	STM	Mon, Mar 11, 2019	15.65	15.99	15.64	15.89
6104	NYSE	STM	Fri, Mar 8, 2019	15.39	15.71	15.34	15.64
6103	NYSE	STM	Thu, Mar 7, 2019	15.77	15.77	15.42	15.54
6102	NYSE	STM	Wed, Mar 6, 2019	16.33	16.36	15.96	15.97
6101	NYSE	STM	Tue, Mar 5, 2019	16.74	16.74	16.59	16.61
6100	NYSE	STM	Mon, Mar 4, 2019	16.85	16.90	16.58	16.78
6099	NYSE	STM	Fri, Mar 1, 2019	16.75	16.86	16.62	16.76
6098	NYSE	STM	Thu, Feb 28, 2019	16.42	16.48	16.30	16.36
6097	NYSE	STM	Wed, Feb 27, 2019	16.94	16.94	16.54	16.68
6096	NYSE	STM	Tue, Feb 26, 2019	17.03	17.12	16.92	17.06
6095	NYSE	STM	Mon, Feb 25, 2019	17.47	17.48	17.12	17.17
6094	NYSE	STM	Fri, Feb 22, 2019	16.81	16.88	16.69	16.81
6093	NYSE	STM	Thu, Feb 21, 2019	16.61	16.67	16.47	16.54
6092	NYSE	STM	Wed, Feb 20, 2019	16.40	16.70	16.39	16.55
6091	NYSE	STM	Tue, Feb 19, 2019	16.29	16.44	16.28	16.37
6090	NYSE	STM	Fri, Feb 15, 2019	16.65	16.65	16.50	16.54
6089	NYSE	STM	Thu, Feb 14, 2019	16.42	16.53	16.32	16.45
6088	NYSE	STM	Wed, Feb 13, 2019	16.46	16.58	16.40	16.43
6087	NYSE	STM	Tue, Feb 12, 2019	16.42	16.69	16.37	16.55
6086	NYSE	STM	Mon, Feb 11, 2019	15.73	15.83	15.65	15.72
6085	NYSE	STM	Fri, Feb 8, 2019	15.29	15.60	15.27	15.54
6084	NYSE	STM	Thu, Feb 7, 2019	15.93	16.01	15.65	15.75
6083	NYSE	STM	Wed, Feb 6, 2019	16.17	16.59	16.16	16.36
6082	NYSE	STM	Tue, Feb 5, 2019	15.68	15.82	15.60	15.74
6081	NYSE	STM	Mon, Feb 4, 2019	15.97	16.04	15.89	16.01
6080	NYSE	STM	Fri, Feb 1, 2019	15.85	15.98	15.76	15.93
6079	NYSE	STM	Thu, Jan 31, 2019	15.80	15.99	15.74	15.84
6078	NYSE	STM	Wed, Jan 30, 2019	16.08	16.25	15.80	16.17
6077	NYSE	STM	Tue, Jan 29, 2019	15.95	15.95	15.69	15.75
6076	NYSE	STM	Mon, Jan 28, 2019	15.75	16.15	15.69	16.03
6075	NYSE	STM	Fri, Jan 25, 2019	16.20	16.52	16.08	16.43
6074	NYSE	STM	Thu, Jan 24, 2019	15.28	15.79	15.27	15.62
6073	NYSE	STM	Wed, Jan 23, 2019	14.13	14.26	14.00	14.10
6072	NYSE	STM	Tue, Jan 22, 2019	14.31	14.32	13.95	14.04
6071	NYSE	STM	Fri, Jan 18, 2019	14.32	14.61	14.23	14.55
6070	NYSE	STM	Thu, Jan 17, 2019	13.89	14.25	13.81	14.13
6069	NYSE	STM	Wed, Jan 16, 2019	14.12	14.28	14.09	14.14
6068	NYSE	STM	Tue, Jan 15, 2019	14.07	14.18	13.90	13.97
6067	NYSE	STM	Mon, Jan 14, 2019	13.96	13.99	13.80	13.82
6066	NYSE	STM	Fri, Jan 11, 2019	14.04	14.22	13.96	14.06
6065	NYSE	STM	Thu, Jan 10, 2019	13.81	14.12	13.79	14.10
6064	NYSE	STM	Wed, Jan 9, 2019	13.71	13.96	13.65	13.89
6063	NYSE	STM	Tue, Jan 8, 2019	13.41	13.45	12.99	13.13
6062	NYSE	STM	Mon, Jan 7, 2019	12.94	13.18	12.87	13.09
6061	NYSE	STM	Fri, Jan 4, 2019	12.33	12.64	12.24	12.60
6060	NYSE	STM	Thu, Jan 3, 2019	12.59	12.71	12.00	12.07
6059	NYSE	STM	Wed, Jan 2, 2019	13.57	13.86	13.57	13.74
6058	NYSE	STM	Mon, Dec 31, 2018	14.05	14.14	13.72	13.88
6057	NYSE	STM	Fri, Dec 28, 2018	14.02	14.10	13.83	13.86
6056	NYSE	STM	Thu, Dec 27, 2018	13.48	13.75	13.36	13.73
6055	NYSE	STM	Wed, Dec 26, 2018	13.18	13.63	12.85	13.62
6054	NYSE	STM	Mon, Dec 24, 2018	13.43	13.49	13.11	13.13
6053	NYSE	STM	Fri, Dec 21, 2018	13.74	13.78	13.30	13.36
6052	NYSE	STM	Thu, Dec 20, 2018	13.53	13.67	13.13	13.34
6051	NYSE	STM	Wed, Dec 19, 2018	13.68	13.86	13.11	13.16
6050	NYSE	STM	Tue, Dec 18, 2018	13.90	14.03	13.64	13.68
6049	NYSE	STM	Mon, Dec 17, 2018	13.60	13.86	13.36	13.40
6048	NYSE	STM	Fri, Dec 14, 2018	13.67	13.89	13.64	13.68
6047	NYSE	STM	Thu, Dec 13, 2018	14.06	14.08	13.83	13.88
6046	NYSE	STM	Wed, Dec 12, 2018	13.86	14.08	13.74	13.88
6045	NYSE	STM	Tue, Dec 11, 2018	13.77	13.84	13.47	13.58
6044	NYSE	STM	Mon, Dec 10, 2018	13.41	13.67	13.24	13.38
6043	NYSE	STM	Fri, Dec 7, 2018	13.78	13.92	13.28	13.36
6042	NYSE	STM	Thu, Dec 6, 2018	13.93	14.06	13.71	13.94
6041	NYSE	STM	Tue, Dec 4, 2018	15.33	15.39	14.70	14.73
6040	NYSE	STM	Mon, Dec 3, 2018	15.69	15.72	15.42	15.65
6039	NYSE	STM	Fri, Nov 30, 2018	14.65	14.86	14.55	14.85
6038	NYSE	STM	Thu, Nov 29, 2018	14.84	14.90	14.70	14.77
6037	NYSE	STM	Wed, Nov 28, 2018	14.51	14.75	14.24	14.72
6036	NYSE	STM	Tue, Nov 27, 2018	14.27	14.40	14.12	14.31
6035	NYSE	STM	Mon, Nov 26, 2018	14.50	14.56	14.34	14.54
6034	NYSE	STM	Fri, Nov 23, 2018	14.02	14.19	14.02	14.08
6033	NYSE	STM	Wed, Nov 21, 2018	14.24	14.33	14.09	14.09
6032	NYSE	STM	Tue, Nov 20, 2018	13.45	13.87	13.39	13.60
6031	NYSE	STM	Mon, Nov 19, 2018	14.13	14.16	13.78	13.82
6030	NYSE	STM	Fri, Nov 16, 2018	13.81	14.13	13.78	14.03
6029	NYSE	STM	Thu, Nov 15, 2018	13.67	14.32	13.65	14.30
6028	NYSE	STM	Wed, Nov 14, 2018	14.24	14.34	13.95	14.11
6027	NYSE	STM	Tue, Nov 13, 2018	13.73	14.27	13.73	14.00
6026	NYSE	STM	Mon, Nov 12, 2018	13.91	13.95	13.66	13.72
6025	NYSE	STM	Fri, Nov 9, 2018	14.86	14.99	14.62	14.81
6024	NYSE	STM	Thu, Nov 8, 2018	14.84	15.17	14.82	14.89
6023	NYSE	STM	Wed, Nov 7, 2018	15.32	15.35	15.04	15.16
6022	NYSE	STM	Tue, Nov 6, 2018	15.20	15.51	15.20	15.42
6021	NYSE	STM	Mon, Nov 5, 2018	15.41	15.42	15.05	15.21
6020	NYSE	STM	Fri, Nov 2, 2018	16.02	16.10	15.58	15.81
6019	NYSE	STM	Thu, Nov 1, 2018	15.40	16.04	15.27	15.96
6018	NYSE	STM	Wed, Oct 31, 2018	15.27	15.42	15.11	15.23
6017	NYSE	STM	Tue, Oct 30, 2018	14.37	14.82	14.28	14.82
6016	NYSE	STM	Mon, Oct 29, 2018	14.70	14.84	14.17	14.44
6015	NYSE	STM	Fri, Oct 26, 2018	13.70	14.17	13.56	13.88
6014	NYSE	STM	Thu, Oct 25, 2018	13.76	14.08	13.63	13.99
6013	NYSE	STM	Wed, Oct 24, 2018	14.24	14.52	13.68	13.69
6012	NYSE	STM	Tue, Oct 23, 2018	15.21	16.02	15.19	15.88
6011	NYSE	STM	Mon, Oct 22, 2018	16.07	16.19	15.83	16.03
6010	NYSE	STM	Fri, Oct 19, 2018	15.82	16.19	15.76	15.88
6009	NYSE	STM	Thu, Oct 18, 2018	16.61	16.64	16.18	16.24
6008	NYSE	STM	Wed, Oct 17, 2018	17.50	17.54	17.12	17.22
6007	NYSE	STM	Tue, Oct 16, 2018	17.18	17.26	16.98	17.23
6006	NYSE	STM	Mon, Oct 15, 2018	16.54	16.82	16.50	16.63
6005	NYSE	STM	Fri, Oct 12, 2018	17.07	17.12	16.46	16.65
6004	NYSE	STM	Thu, Oct 11, 2018	16.77	17.26	16.45	16.54
6003	NYSE	STM	Wed, Oct 10, 2018	16.38	16.64	16.12	16.25
6002	NYSE	STM	Tue, Oct 9, 2018	16.88	17.29	16.87	17.09
6001	NYSE	STM	Mon, Oct 8, 2018	17.01	17.26	16.94	17.19
6000	NYSE	STM	Fri, Oct 5, 2018	17.67	17.81	17.32	17.56
5999	NYSE	STM	Thu, Oct 4, 2018	18.65	18.67	18.08	18.26
5998	NYSE	STM	Wed, Oct 3, 2018	19.04	19.09	18.77	19.02
5997	NYSE	STM	Tue, Oct 2, 2018	18.19	19.00	18.19	18.62
5996	NYSE	STM	Mon, Oct 1, 2018	18.59	18.70	18.22	18.28
5995	NYSE	STM	Fri, Sep 28, 2018	18.10	18.38	18.06	18.34
5994	NYSE	STM	Thu, Sep 27, 2018	18.44	18.71	18.35	18.52
5993	NYSE	STM	Wed, Sep 26, 2018	18.84	19.09	18.78	18.83
5992	NYSE	STM	Tue, Sep 25, 2018	19.32	19.37	19.04	19.11
5991	NYSE	STM	Mon, Sep 24, 2018	19.10	19.10	18.83	19.04
5990	NYSE	STM	Fri, Sep 21, 2018	18.97	19.05	18.81	18.82
5989	NYSE	STM	Thu, Sep 20, 2018	19.02	19.11	18.84	19.06
5988	NYSE	STM	Wed, Sep 19, 2018	18.29	18.41	18.23	18.30
5987	NYSE	STM	Tue, Sep 18, 2018	18.08	18.26	18.08	18.17
5986	NYSE	STM	Mon, Sep 17, 2018	18.21	18.32	17.95	17.98
5985	NYSE	STM	Fri, Sep 14, 2018	18.46	18.62	18.28	18.42
5984	NYSE	STM	Thu, Sep 13, 2018	18.22	18.64	18.07	18.42
5983	NYSE	STM	Wed, Sep 12, 2018	18.23	18.23	17.43	17.84
5982	NYSE	STM	Tue, Sep 11, 2018	18.47	18.52	18.19	18.33
5981	NYSE	STM	Mon, Sep 10, 2018	18.94	18.94	18.63	18.77
5980	NYSE	STM	Fri, Sep 7, 2018	18.54	18.80	18.32	18.34
5979	NYSE	STM	Thu, Sep 6, 2018	19.11	19.15	18.70	18.83
5978	NYSE	STM	Wed, Sep 5, 2018	19.43	19.46	19.01	19.13
5977	NYSE	STM	Tue, Sep 4, 2018	19.96	20.21	19.81	20.07
5976	NYSE	STM	Fri, Aug 31, 2018	20.44	20.73	20.43	20.69
5975	NYSE	STM	Thu, Aug 30, 2018	20.66	20.76	20.47	20.51
5974	NYSE	STM	Wed, Aug 29, 2018	20.59	20.85	20.58	20.80
5973	NYSE	STM	Tue, Aug 28, 2018	21.02	21.06	20.57	20.77
5972	NYSE	STM	Mon, Aug 27, 2018	20.38	20.98	20.31	20.74
5971	NYSE	STM	Fri, Aug 24, 2018	20.00	20.27	19.97	20.21
5970	NYSE	STM	Thu, Aug 23, 2018	19.72	19.81	19.51	19.52
5969	NYSE	STM	Wed, Aug 22, 2018	19.73	19.78	19.56	19.72
5968	NYSE	STM	Tue, Aug 21, 2018	19.67	19.94	19.63	19.91
5967	NYSE	STM	Mon, Aug 20, 2018	19.49	19.68	19.38	19.50
5966	NYSE	STM	Fri, Aug 17, 2018	19.23	19.49	19.12	19.47
5965	NYSE	STM	Thu, Aug 16, 2018	19.59	19.89	19.55	19.62
5964	NYSE	STM	Wed, Aug 15, 2018	19.66	19.70	19.11	19.53
5963	NYSE	STM	Tue, Aug 14, 2018	20.46	20.51	20.19	20.23
5962	NYSE	STM	Mon, Aug 13, 2018	20.43	20.76	20.41	20.55
5961	NYSE	STM	Fri, Aug 10, 2018	20.60	20.70	20.29	20.43
5960	NYSE	STM	Thu, Aug 9, 2018	22.12	22.17	21.73	21.74
5959	NYSE	STM	Wed, Aug 8, 2018	22.18	22.27	22.10	22.20
5958	NYSE	STM	Tue, Aug 7, 2018	22.18	22.34	22.07	22.15
5957	NYSE	STM	Mon, Aug 6, 2018	21.75	22.09	21.67	22.08
5956	NYSE	STM	Fri, Aug 3, 2018	22.08	22.19	21.87	22.03
5955	NYSE	STM	Thu, Aug 2, 2018	21.49	22.12	21.47	22.09
5954	NYSE	STM	Wed, Aug 1, 2018	21.68	21.97	21.48	21.73
5953	NYSE	STM	Tue, Jul 31, 2018	22.00	22.10	21.55	21.57
5952	NYSE	STM	Mon, Jul 30, 2018	22.13	22.18	21.57	21.64
5951	NYSE	STM	Fri, Jul 27, 2018	22.21	22.51	21.97	22.15
5950	NYSE	STM	Thu, Jul 26, 2018	22.23	22.35	21.98	22.20
5949	NYSE	STM	Wed, Jul 25, 2018	22.35	22.41	21.75	22.20
5948	NYSE	STM	Tue, Jul 24, 2018	24.18	24.40	23.64	23.64
5947	NYSE	STM	Mon, Jul 23, 2018	23.12	23.62	22.84	23.57
5946	NYSE	STM	Fri, Jul 20, 2018	23.24	23.75	23.22	23.50
5945	NYSE	STM	Thu, Jul 19, 2018	23.33	23.52	23.26	23.41
5944	NYSE	STM	Wed, Jul 18, 2018	23.51	23.73	23.49	23.72
5943	NYSE	STM	Tue, Jul 17, 2018	22.70	23.31	22.63	23.24
5942	NYSE	STM	Mon, Jul 16, 2018	22.86	22.98	22.71	22.74
5941	NYSE	STM	Fri, Jul 13, 2018	22.83	22.91	22.62	22.64
5940	NYSE	STM	Thu, Jul 12, 2018	22.32	22.79	22.27	22.76
5939	NYSE	STM	Wed, Jul 11, 2018	22.41	22.58	22.13	22.14
5938	NYSE	STM	Tue, Jul 10, 2018	22.82	23.08	22.80	22.99
5937	NYSE	STM	Mon, Jul 9, 2018	22.44	22.77	22.25	22.71
5936	NYSE	STM	Fri, Jul 6, 2018	22.07	22.39	22.03	22.35
5935	NYSE	STM	Thu, Jul 5, 2018	22.05	22.39	21.93	22.35
5934	NYSE	STM	Tue, Jul 3, 2018	21.94	22.22	21.74	21.75
5933	NYSE	STM	Mon, Jul 2, 2018	21.71	22.14	21.65	22.10
5932	NYSE	STM	Fri, Jun 29, 2018	22.38	22.45	22.12	22.12
5931	NYSE	STM	Thu, Jun 28, 2018	21.65	21.99	21.46	21.84
5930	NYSE	STM	Wed, Jun 27, 2018	23.32	23.39	22.49	22.50
5929	NYSE	STM	Tue, Jun 26, 2018	22.72	23.08	22.67	22.95
5928	NYSE	STM	Mon, Jun 25, 2018	22.75	22.81	22.21	22.57
5927	NYSE	STM	Fri, Jun 22, 2018	23.76	23.80	23.29	23.37
5926	NYSE	STM	Thu, Jun 21, 2018	23.99	24.01	23.54	23.77
5925	NYSE	STM	Wed, Jun 20, 2018	24.21	24.42	24.17	24.28
5924	NYSE	STM	Tue, Jun 19, 2018	24.60	24.74	24.35	24.72
5923	NYSE	STM	Mon, Jun 18, 2018	25.57	25.81	25.47	25.80
5922	NYSE	STM	Fri, Jun 15, 2018	26.21	26.23	25.98	26.12
5921	NYSE	STM	Thu, Jun 14, 2018	26.09	26.43	26.08	26.24
5920	NYSE	STM	Wed, Jun 13, 2018	26.04	26.21	25.78	25.91
5919	NYSE	STM	Tue, Jun 12, 2018	25.21	25.21	24.94	25.05
5918	NYSE	STM	Mon, Jun 11, 2018	25.25	25.39	25.11	25.15
5917	NYSE	STM	Fri, Jun 8, 2018	24.86	24.86	24.58	24.81
5916	NYSE	STM	Thu, Jun 7, 2018	25.39	25.40	24.82	25.02
5915	NYSE	STM	Wed, Jun 6, 2018	25.03	25.44	24.92	25.40
5914	NYSE	STM	Tue, Jun 5, 2018	24.60	24.97	24.48	24.84
5913	NYSE	STM	Mon, Jun 4, 2018	23.95	23.96	23.70	23.79
5912	NYSE	STM	Fri, Jun 1, 2018	23.77	23.83	23.51	23.76
5911	NYSE	STM	Thu, May 31, 2018	23.88	23.97	23.61	23.87
5910	NYSE	STM	Wed, May 30, 2018	23.80	23.90	23.60	23.71
5909	NYSE	STM	Tue, May 29, 2018	23.67	23.99	22.75	22.93
5908	NYSE	STM	Fri, May 25, 2018	23.85	24.07	23.72	24.06
5907	NYSE	STM	Thu, May 24, 2018	23.59	23.81	23.39	23.79
5906	NYSE	STM	Wed, May 23, 2018	23.16	23.34	23.09	23.30
5905	NYSE	STM	Tue, May 22, 2018	23.79	23.86	23.54	23.60
5904	NYSE	STM	Mon, May 21, 2018	23.92	23.99	23.65	23.74
5903	NYSE	STM	Fri, May 18, 2018	23.69	23.75	23.41	23.43
5902	NYSE	STM	Thu, May 17, 2018	23.95	24.06	23.70	23.92
5901	NYSE	STM	Wed, May 16, 2018	24.15	24.27	23.63	23.83
5900	NYSE	STM	Tue, May 15, 2018	24.46	24.46	24.02	24.27
5899	NYSE	STM	Mon, May 14, 2018	24.21	24.52	24.20	24.37
5898	NYSE	STM	Fri, May 11, 2018	24.00	24.20	23.93	24.06
5897	NYSE	STM	Thu, May 10, 2018	23.75	24.00	23.72	23.98
5896	NYSE	STM	Wed, May 9, 2018	23.54	23.66	23.49	23.63
5895	NYSE	STM	Tue, May 8, 2018	23.24	23.34	23.09	23.26
5894	NYSE	STM	Mon, May 7, 2018	23.62	23.88	23.58	23.77
5893	NYSE	STM	Fri, May 4, 2018	22.73	23.12	22.65	23.09
5892	NYSE	STM	Thu, May 3, 2018	22.83	22.99	22.60	22.91
5891	NYSE	STM	Wed, May 2, 2018	22.74	22.92	22.54	22.69
5890	NYSE	STM	Tue, May 1, 2018	21.67	22.20	21.63	22.17
5889	NYSE	STM	Mon, Apr 30, 2018	21.73	21.89	21.57	21.74
5888	NYSE	STM	Fri, Apr 27, 2018	22.27	22.31	21.79	21.95
5887	NYSE	STM	Thu, Apr 26, 2018	22.14	22.30	22.04	22.17
5886	NYSE	STM	Wed, Apr 25, 2018	22.24	22.30	21.70	21.99
5885	NYSE	STM	Tue, Apr 24, 2018	21.59	21.81	21.18	21.31
5884	NYSE	STM	Mon, Apr 23, 2018	21.65	21.74	20.89	20.96
5883	NYSE	STM	Fri, Apr 20, 2018	21.56	21.74	21.43	21.50
5882	NYSE	STM	Thu, Apr 19, 2018	22.37	22.41	21.81	21.87
5881	NYSE	STM	Wed, Apr 18, 2018	22.93	23.01	22.66	22.84
5880	NYSE	STM	Tue, Apr 17, 2018	23.01	23.31	22.99	23.27
5879	NYSE	STM	Mon, Apr 16, 2018	22.84	22.95	22.62	22.85
5878	NYSE	STM	Fri, Apr 13, 2018	22.66	22.74	22.34	22.51
5877	NYSE	STM	Thu, Apr 12, 2018	22.50	22.87	22.47	22.84
5876	NYSE	STM	Wed, Apr 11, 2018	21.71	22.03	21.61	21.75
5875	NYSE	STM	Tue, Apr 10, 2018	22.13	22.29	21.94	22.17
5874	NYSE	STM	Mon, Apr 9, 2018	21.34	21.60	21.12	21.13
5873	NYSE	STM	Fri, Apr 6, 2018	21.19	21.44	20.91	20.98
5872	NYSE	STM	Thu, Apr 5, 2018	21.33	21.49	21.15	21.32
5871	NYSE	STM	Wed, Apr 4, 2018	20.46	21.32	20.42	21.28
5870	NYSE	STM	Tue, Apr 3, 2018	21.46	21.64	21.10	21.42
5869	NYSE	STM	Mon, Apr 2, 2018	22.16	22.39	21.26	21.47
5868	NYSE	STM	Thu, Mar 29, 2018	22.14	22.45	21.98	22.29
5867	NYSE	STM	Wed, Mar 28, 2018	22.40	22.52	21.94	22.15
5866	NYSE	STM	Tue, Mar 27, 2018	23.75	23.77	22.66	22.85
5865	NYSE	STM	Mon, Mar 26, 2018	23.31	23.60	22.97	23.57
5864	NYSE	STM	Fri, Mar 23, 2018	23.14	23.30	22.64	22.66
5863	NYSE	STM	Thu, Mar 22, 2018	24.08	24.31	23.51	23.52
5862	NYSE	STM	Wed, Mar 21, 2018	24.81	25.12	24.73	24.97
5861	NYSE	STM	Tue, Mar 20, 2018	23.96	24.47	23.96	24.39
5860	NYSE	STM	Mon, Mar 19, 2018	24.38	24.43	23.83	24.23
5859	NYSE	STM	Fri, Mar 16, 2018	24.33	24.54	24.25	24.51
5858	NYSE	STM	Thu, Mar 15, 2018	24.42	24.46	24.22	24.35
5857	NYSE	STM	Wed, Mar 14, 2018	24.25	24.29	23.88	24.07
5856	NYSE	STM	Tue, Mar 13, 2018	24.58	24.66	23.81	23.92
5855	NYSE	STM	Mon, Mar 12, 2018	24.54	24.68	24.43	24.59
5854	NYSE	STM	Fri, Mar 9, 2018	24.33	24.49	24.21	24.47
5853	NYSE	STM	Thu, Mar 8, 2018	23.87	24.34	23.79	24.21
5852	NYSE	STM	Wed, Mar 7, 2018	23.16	23.50	23.14	23.44
5851	NYSE	STM	Tue, Mar 6, 2018	23.00	23.37	22.97	23.27
5850	NYSE	STM	Mon, Mar 5, 2018	22.02	22.79	22.02	22.68
5849	NYSE	STM	Fri, Mar 2, 2018	21.60	22.22	21.52	22.20
5848	NYSE	STM	Thu, Mar 1, 2018	22.31	22.39	21.73	22.08
5847	NYSE	STM	Wed, Feb 28, 2018	23.12	23.26	22.75	22.80
5846	NYSE	STM	Tue, Feb 27, 2018	23.04	23.38	23.00	23.02
5845	NYSE	STM	Mon, Feb 26, 2018	22.93	23.28	22.88	23.28
5844	NYSE	STM	Fri, Feb 23, 2018	22.80	23.21	22.78	23.16
5843	NYSE	STM	Thu, Feb 22, 2018	22.80	22.89	22.51	22.65
5842	NYSE	STM	Wed, Feb 21, 2018	22.90	23.33	22.84	22.91
5841	NYSE	STM	Tue, Feb 20, 2018	22.25	22.89	22.24	22.73
5840	NYSE	STM	Fri, Feb 16, 2018	22.48	22.63	22.27	22.33
5839	NYSE	STM	Thu, Feb 15, 2018	22.59	22.76	22.18	22.70
5838	NYSE	STM	Wed, Feb 14, 2018	21.49	22.47	21.49	22.43
5837	NYSE	STM	Tue, Feb 13, 2018	21.48	21.69	21.34	21.65
5836	NYSE	STM	Mon, Feb 12, 2018	21.29	21.66	21.24	21.51
5835	NYSE	STM	Fri, Feb 9, 2018	21.31	21.51	20.44	21.21
5834	NYSE	STM	Thu, Feb 8, 2018	21.91	21.94	20.78	20.78
5833	NYSE	STM	Wed, Feb 7, 2018	22.40	22.63	22.07	22.13
5832	NYSE	STM	Tue, Feb 6, 2018	22.15	22.87	22.08	22.87
5831	NYSE	STM	Mon, Feb 5, 2018	22.83	23.31	22.27	22.29
5830	NYSE	STM	Fri, Feb 2, 2018	23.33	23.33	22.78	22.83
5829	NYSE	STM	Thu, Feb 1, 2018	23.70	23.92	23.56	23.63
5828	NYSE	STM	Wed, Jan 31, 2018	23.97	24.14	23.70	23.90
5827	NYSE	STM	Tue, Jan 30, 2018	24.04	24.17	23.80	23.90
5826	NYSE	STM	Mon, Jan 29, 2018	24.35	24.36	23.86	24.24
5825	NYSE	STM	Fri, Jan 26, 2018	23.50	23.80	23.39	23.80
5824	NYSE	STM	Thu, Jan 25, 2018	24.09	24.31	22.80	22.91
5823	NYSE	STM	Wed, Jan 24, 2018	23.95	23.97	22.91	23.33
5822	NYSE	STM	Tue, Jan 23, 2018	24.67	24.84	24.40	24.60
5821	NYSE	STM	Mon, Jan 22, 2018	24.77	24.92	24.51	24.92
5820	NYSE	STM	Fri, Jan 19, 2018	25.29	25.30	24.88	25.06
5819	NYSE	STM	Thu, Jan 18, 2018	24.72	25.11	24.65	24.89
5818	NYSE	STM	Wed, Jan 17, 2018	23.75	24.39	23.72	24.34
5817	NYSE	STM	Tue, Jan 16, 2018	24.23	24.38	23.74	23.90
5816	NYSE	STM	Fri, Jan 12, 2018	24.20	24.30	24.05	24.23
5815	NYSE	STM	Thu, Jan 11, 2018	24.06	24.24	23.94	24.02
5814	NYSE	STM	Wed, Jan 10, 2018	23.48	23.57	23.28	23.49
5813	NYSE	STM	Tue, Jan 9, 2018	23.69	23.78	23.34	23.44
5812	NYSE	STM	Mon, Jan 8, 2018	23.15	23.25	23.09	23.18
5811	NYSE	STM	Fri, Jan 5, 2018	23.24	23.43	23.24	23.34
5810	NYSE	STM	Thu, Jan 4, 2018	23.36	23.49	23.05	23.41
5809	NYSE	STM	Wed, Jan 3, 2018	22.55	22.97	22.54	22.95
5808	NYSE	STM	Tue, Jan 2, 2018	21.83	22.44	21.75	22.40
5807	NYSE	STM	Fri, Dec 29, 2017	21.99	22.04	21.83	21.84
5806	NYSE	STM	Thu, Dec 28, 2017	21.96	22.12	21.84	21.90
5805	NYSE	STM	Wed, Dec 27, 2017	21.73	22.05	21.69	22.04
5804	NYSE	STM	Tue, Dec 26, 2017	21.97	22.00	21.37	21.70
5803	NYSE	STM	Fri, Dec 22, 2017	21.89	22.26	21.86	22.25
5802	NYSE	STM	Thu, Dec 21, 2017	22.00	22.05	21.77	21.82
5801	NYSE	STM	Wed, Dec 20, 2017	22.07	22.21	21.70	21.84
5800	NYSE	STM	Tue, Dec 19, 2017	22.17	22.27	22.00	22.21
5799	NYSE	STM	Mon, Dec 18, 2017	21.90	22.04	21.85	22.00
5798	NYSE	STM	Fri, Dec 15, 2017	21.68	21.75	21.46	21.62
5797	NYSE	STM	Thu, Dec 14, 2017	22.05	22.14	21.40	21.56
5796	NYSE	STM	Wed, Dec 13, 2017	22.07	22.35	21.92	22.04
5795	NYSE	STM	Tue, Dec 12, 2017	21.78	21.82	21.56	21.70
5794	NYSE	STM	Mon, Dec 11, 2017	21.59	21.79	21.50	21.78
5793	NYSE	STM	Fri, Dec 8, 2017	21.56	21.62	21.37	21.40
5792	NYSE	STM	Thu, Dec 7, 2017	21.30	21.46	21.21	21.40
5791	NYSE	STM	Wed, Dec 6, 2017	21.26	21.47	21.03	21.35
5790	NYSE	STM	Tue, Dec 5, 2017	21.67	22.38	21.57	21.23
5789	NYSE	STM	Mon, Dec 4, 2017	22.63	22.68	21.71	21.89
5788	NYSE	STM	Fri, Dec 1, 2017	22.34	22.35	21.65	22.20
5787	NYSE	STM	Thu, Nov 30, 2017	22.42	22.95	22.15	22.62
5786	NYSE	STM	Wed, Nov 29, 2017	23.87	23.88	22.12	22.32
5785	NYSE	STM	Tue, Nov 28, 2017	24.18	24.20	23.92	24.03
5784	NYSE	STM	Mon, Nov 27, 2017	24.28	24.28	23.96	24.05
5783	NYSE	STM	Fri, Nov 24, 2017	24.71	24.72	24.55	24.60
5782	NYSE	STM	Wed, Nov 22, 2017	24.27	24.39	24.05	24.10
5781	NYSE	STM	Tue, Nov 21, 2017	24.39	24.72	24.39	24.68
5780	NYSE	STM	Mon, Nov 20, 2017	23.96	24.24	23.92	24.13
5779	NYSE	STM	Fri, Nov 17, 2017	24.08	24.17	23.93	24.01
5778	NYSE	STM	Thu, Nov 16, 2017	24.09	24.29	23.97	24.20
5777	NYSE	STM	Wed, Nov 15, 2017	23.49	23.81	23.32	23.63
5776	NYSE	STM	Tue, Nov 14, 2017	24.01	24.01	23.69	23.94
5775	NYSE	STM	Mon, Nov 13, 2017	23.56	23.95	23.51	23.86
5774	NYSE	STM	Fri, Nov 10, 2017	23.71	24.05	23.64	24.00
5773	NYSE	STM	Thu, Nov 9, 2017	23.79	23.85	23.01	23.40
5772	NYSE	STM	Wed, Nov 8, 2017	24.30	24.73	24.24	24.68
5771	NYSE	STM	Tue, Nov 7, 2017	24.29	24.48	24.22	24.41
5770	NYSE	STM	Mon, Nov 6, 2017	24.37	24.80	24.36	24.78
5769	NYSE	STM	Fri, Nov 3, 2017	24.36	24.58	24.18	24.58
5768	NYSE	STM	Thu, Nov 2, 2017	23.63	23.98	23.59	23.97
5767	NYSE	STM	Wed, Nov 1, 2017	23.81	24.00	23.58	23.78
5766	NYSE	STM	Tue, Oct 31, 2017	23.48	23.64	23.40	23.57
5765	NYSE	STM	Mon, Oct 30, 2017	23.74	23.97	23.45	23.55
5764	NYSE	STM	Fri, Oct 27, 2017	23.08	23.37	22.80	23.29
5763	NYSE	STM	Thu, Oct 26, 2017	22.50	23.34	22.48	23.08
5762	NYSE	STM	Wed, Oct 25, 2017	21.18	21.37	20.64	20.90
5761	NYSE	STM	Tue, Oct 24, 2017	20.94	21.15	20.82	21.11
5760	NYSE	STM	Mon, Oct 23, 2017	20.26	20.91	20.21	20.71
5759	NYSE	STM	Fri, Oct 20, 2017	19.87	20.00	19.77	19.92
5758	NYSE	STM	Thu, Oct 19, 2017	19.46	19.77	19.33	19.75
5757	NYSE	STM	Wed, Oct 18, 2017	20.17	20.18	19.68	19.87
5756	NYSE	STM	Tue, Oct 17, 2017	20.18	20.19	20.06	20.07
5755	NYSE	STM	Mon, Oct 16, 2017	20.11	20.18	19.96	20.10
5754	NYSE	STM	Fri, Oct 13, 2017	20.01	20.18	19.95	19.98
5753	NYSE	STM	Thu, Oct 12, 2017	19.94	20.08	19.87	19.87
5752	NYSE	STM	Wed, Oct 11, 2017	19.83	20.03	19.80	20.02
5751	NYSE	STM	Tue, Oct 10, 2017	19.75	19.79	19.46	19.76
5750	NYSE	STM	Mon, Oct 9, 2017	19.65	19.78	19.59	19.66
5749	NYSE	STM	Fri, Oct 6, 2017	19.64	19.82	19.58	19.73
5748	NYSE	STM	Thu, Oct 5, 2017	19.87	19.87	19.60	19.71
5747	NYSE	STM	Wed, Oct 4, 2017	19.98	20.01	19.78	19.95
5746	NYSE	STM	Tue, Oct 3, 2017	19.94	20.04	19.83	19.92
5745	NYSE	STM	Mon, Oct 2, 2017	19.69	19.94	19.67	19.84
5744	NYSE	STM	Fri, Sep 29, 2017	19.25	19.43	19.19	19.42
5743	NYSE	STM	Thu, Sep 28, 2017	19.08	19.24	19.01	19.23
5742	NYSE	STM	Wed, Sep 27, 2017	18.74	19.21	18.72	19.11
5741	NYSE	STM	Tue, Sep 26, 2017	18.59	18.77	18.49	18.57
5740	NYSE	STM	Mon, Sep 25, 2017	19.17	19.20	18.42	18.61
5739	NYSE	STM	Fri, Sep 22, 2017	19.63	19.70	19.48	19.63
5738	NYSE	STM	Thu, Sep 21, 2017	19.51	19.59	19.30	19.49
5737	NYSE	STM	Wed, Sep 20, 2017	19.72	19.79	19.19	19.53
5736	NYSE	STM	Tue, Sep 19, 2017	19.69	19.90	19.58	19.89
5735	NYSE	STM	Mon, Sep 18, 2017	19.38	19.68	19.38	19.60
5734	NYSE	STM	Fri, Sep 15, 2017	19.17	19.25	19.12	19.19
5733	NYSE	STM	Thu, Sep 14, 2017	18.83	19.14	18.81	19.01
5732	NYSE	STM	Wed, Sep 13, 2017	18.77	18.83	18.67	18.74
5731	NYSE	STM	Tue, Sep 12, 2017	19.22	19.22	18.57	18.63
5730	NYSE	STM	Mon, Sep 11, 2017	18.74	19.09	18.74	19.05
5729	NYSE	STM	Fri, Sep 8, 2017	18.79	18.88	18.59	18.68
5728	NYSE	STM	Thu, Sep 7, 2017	18.39	18.76	18.24	18.74
5727	NYSE	STM	Wed, Sep 6, 2017	17.92	18.19	17.86	18.02
5726	NYSE	STM	Tue, Sep 5, 2017	17.76	17.89	17.57	17.77
5725	NYSE	STM	Fri, Sep 1, 2017	17.58	17.59	17.40	17.47
5724	NYSE	STM	Thu, Aug 31, 2017	17.32	17.49	17.23	17.44
5723	NYSE	STM	Wed, Aug 30, 2017	16.91	17.03	16.83	16.97
5722	NYSE	STM	Tue, Aug 29, 2017	16.91	17.12	16.90	17.02
5721	NYSE	STM	Mon, Aug 28, 2017	17.11	17.25	17.07	17.23
5720	NYSE	STM	Fri, Aug 25, 2017	17.12	17.24	17.02	17.10
5719	NYSE	STM	Thu, Aug 24, 2017	17.06	17.09	16.90	16.94
5718	NYSE	STM	Wed, Aug 23, 2017	16.92	17.08	16.91	17.05
5717	NYSE	STM	Tue, Aug 22, 2017	16.74	16.99	16.74	16.96
5716	NYSE	STM	Mon, Aug 21, 2017	16.66	16.70	16.51	16.65
5715	NYSE	STM	Fri, Aug 18, 2017	16.63	16.72	16.50	16.59
5714	NYSE	STM	Thu, Aug 17, 2017	17.03	17.04	16.58	16.59
5713	NYSE	STM	Wed, Aug 16, 2017	16.91	17.09	16.89	17.04
5712	NYSE	STM	Tue, Aug 15, 2017	16.77	16.96	16.73	16.86
5711	NYSE	STM	Mon, Aug 14, 2017	16.66	16.92	16.66	16.86
5710	NYSE	STM	Fri, Aug 11, 2017	16.39	16.63	16.29	16.62
5709	NYSE	STM	Thu, Aug 10, 2017	17.10	17.12	16.51	16.52
5708	NYSE	STM	Wed, Aug 9, 2017	17.10	17.22	17.02	17.13
5707	NYSE	STM	Tue, Aug 8, 2017	17.28	17.46	17.11	17.18
5706	NYSE	STM	Mon, Aug 7, 2017	17.09	17.34	17.00	17.32
5705	NYSE	STM	Fri, Aug 4, 2017	17.16	17.27	16.94	17.07
5704	NYSE	STM	Thu, Aug 3, 2017	17.32	17.44	17.20	17.37
5703	NYSE	STM	Wed, Aug 2, 2017	17.30	17.33	17.04	17.16
5702	NYSE	STM	Tue, Aug 1, 2017	17.04	17.09	16.82	16.92
5701	NYSE	STM	Mon, Jul 31, 2017	16.97	17.04	16.74	16.85
5700	NYSE	STM	Fri, Jul 28, 2017	16.69	16.80	16.59	16.75
5699	NYSE	STM	Thu, Jul 27, 2017	17.07	17.14	16.05	16.51
5698	NYSE	STM	Wed, Jul 26, 2017	17.03	17.07	16.83	17.05
5697	NYSE	STM	Tue, Jul 25, 2017	16.79	16.81	16.66	16.69
5696	NYSE	STM	Mon, Jul 24, 2017	16.62	16.71	16.51	16.70
5695	NYSE	STM	Fri, Jul 21, 2017	16.33	16.45	16.23	16.44
5694	NYSE	STM	Thu, Jul 20, 2017	16.55	16.57	16.23	16.53
5693	NYSE	STM	Wed, Jul 19, 2017	16.20	16.29	16.09	16.25
5692	NYSE	STM	Tue, Jul 18, 2017	15.80	15.94	15.73	15.89
5691	NYSE	STM	Mon, Jul 17, 2017	16.07	16.08	15.89	15.95
5690	NYSE	STM	Fri, Jul 14, 2017	15.79	16.13	15.74	16.08
5689	NYSE	STM	Thu, Jul 13, 2017	15.91	15.95	15.64	15.78
5688	NYSE	STM	Wed, Jul 12, 2017	15.68	15.86	15.63	15.84
5687	NYSE	STM	Tue, Jul 11, 2017	15.52	15.59	15.21	15.45
5686	NYSE	STM	Mon, Jul 10, 2017	15.20	15.44	15.18	15.41
5685	NYSE	STM	Fri, Jul 7, 2017	14.95	15.16	14.94	15.13
5684	NYSE	STM	Thu, Jul 6, 2017	14.61	14.88	14.52	14.75
5683	NYSE	STM	Wed, Jul 5, 2017	14.62	14.73	14.46	14.68
5682	NYSE	STM	Mon, Jul 3, 2017	14.51	14.58	14.28	14.31
5681	NYSE	STM	Fri, Jun 30, 2017	14.43	14.56	14.29	14.38
5680	NYSE	STM	Thu, Jun 29, 2017	14.57	14.63	14.07	14.36
5679	NYSE	STM	Wed, Jun 28, 2017	14.50	14.84	14.32	14.80
5678	NYSE	STM	Tue, Jun 27, 2017	14.80	14.80	14.32	14.33
5677	NYSE	STM	Mon, Jun 26, 2017	14.95	15.02	14.46	14.55
5676	NYSE	STM	Fri, Jun 23, 2017	14.97	15.07	14.89	14.96
5675	NYSE	STM	Thu, Jun 22, 2017	14.79	15.15	14.64	14.93
5674	NYSE	STM	Wed, Jun 21, 2017	15.17	15.36	15.09	15.35
5673	NYSE	STM	Tue, Jun 20, 2017	15.48	15.53	15.09	15.11
5672	NYSE	STM	Mon, Jun 19, 2017	15.44	15.65	15.44	15.63
5671	NYSE	STM	Fri, Jun 16, 2017	15.24	15.43	15.13	15.22
5670	NYSE	STM	Thu, Jun 15, 2017	15.13	15.18	14.89	15.10
5669	NYSE	STM	Wed, Jun 14, 2017	15.92	15.95	15.17	15.42
5668	NYSE	STM	Tue, Jun 13, 2017	15.95	16.08	15.64	15.93
5667	NYSE	STM	Mon, Jun 12, 2017	15.79	15.79	15.32	15.69
5666	NYSE	STM	Fri, Jun 9, 2017	17.22	17.31	16.16	16.54
5665	NYSE	STM	Thu, Jun 8, 2017	17.07	17.34	16.91	17.34
5664	NYSE	STM	Wed, Jun 7, 2017	16.75	17.02	16.74	16.94
5663	NYSE	STM	Tue, Jun 6, 2017	16.26	16.45	16.23	16.37
5662	NYSE	STM	Mon, Jun 5, 2017	16.44	16.70	16.42	16.53
5661	NYSE	STM	Fri, Jun 2, 2017	16.63	16.77	16.47	16.76
5660	NYSE	STM	Thu, Jun 1, 2017	16.35	16.47	16.27	16.35
5659	NYSE	STM	Wed, May 31, 2017	16.71	16.75	16.39	16.47
5658	NYSE	STM	Tue, May 30, 2017	16.42	16.60	16.42	16.56
5657	NYSE	STM	Fri, May 26, 2017	16.27	16.53	16.24	16.50
5656	NYSE	STM	Thu, May 25, 2017	16.37	16.62	16.37	16.44
5655	NYSE	STM	Wed, May 24, 2017	16.28	16.40	16.23	16.36
5654	NYSE	STM	Tue, May 23, 2017	16.20	16.28	16.07	16.11
5653	NYSE	STM	Mon, May 22, 2017	16.12	16.29	16.11	16.28
5652	NYSE	STM	Fri, May 19, 2017	16.46	16.59	16.33	16.37
5651	NYSE	STM	Thu, May 18, 2017	15.81	16.28	15.78	16.18
5650	NYSE	STM	Wed, May 17, 2017	16.85	16.85	16.07	16.09
5649	NYSE	STM	Tue, May 16, 2017	16.90	17.16	16.90	17.15
5648	NYSE	STM	Mon, May 15, 2017	16.66	16.92	16.60	16.89
5647	NYSE	STM	Fri, May 12, 2017	16.64	16.68	16.49	16.63
5646	NYSE	STM	Thu, May 11, 2017	16.39	16.63	16.35	16.54
5645	NYSE	STM	Wed, May 10, 2017	16.71	16.86	16.69	16.86
5644	NYSE	STM	Tue, May 9, 2017	16.44	16.62	16.44	16.58
5643	NYSE	STM	Mon, May 8, 2017	16.34	16.54	16.34	16.41
5642	NYSE	STM	Fri, May 5, 2017	16.34	16.70	16.33	16.70
5641	NYSE	STM	Thu, May 4, 2017	16.08	16.24	16.08	16.22
5640	NYSE	STM	Wed, May 3, 2017	16.11	16.27	16.10	16.22
5639	NYSE	STM	Tue, May 2, 2017	16.55	16.57	16.35	16.49
5638	NYSE	STM	Mon, May 1, 2017	16.10	16.24	15.94	16.24
5637	NYSE	STM	Fri, Apr 28, 2017	15.94	16.17	15.89	15.99
5636	NYSE	STM	Thu, Apr 27, 2017	16.11	16.11	15.41	15.54
5635	NYSE	STM	Wed, Apr 26, 2017	15.97	16.03	15.67	15.82
5634	NYSE	STM	Tue, Apr 25, 2017	15.95	16.14	15.82	16.09
5633	NYSE	STM	Mon, Apr 24, 2017	15.25	15.52	15.18	15.44
5632	NYSE	STM	Fri, Apr 21, 2017	14.71	14.79	14.59	14.64
5631	NYSE	STM	Thu, Apr 20, 2017	14.89	14.91	14.76	14.85
5630	NYSE	STM	Wed, Apr 19, 2017	14.67	14.70	14.46	14.58
5629	NYSE	STM	Tue, Apr 18, 2017	14.45	14.69	14.43	14.58
5628	NYSE	STM	Mon, Apr 17, 2017	14.75	14.89	14.70	14.85
5627	NYSE	STM	Thu, Apr 13, 2017	14.58	14.85	14.55	14.61
5626	NYSE	STM	Wed, Apr 12, 2017	14.98	15.03	14.67	14.75
5625	NYSE	STM	Tue, Apr 11, 2017	15.29	15.29	14.92	15.06
5624	NYSE	STM	Mon, Apr 10, 2017	15.44	15.57	15.38	15.39
5623	NYSE	STM	Fri, Apr 7, 2017	15.44	15.64	15.41	15.55
5622	NYSE	STM	Thu, Apr 6, 2017	15.37	15.44	15.16	15.39
5621	NYSE	STM	Wed, Apr 5, 2017	15.35	15.47	15.17	15.19
5620	NYSE	STM	Tue, Apr 4, 2017	15.15	15.28	15.14	15.20
5619	NYSE	STM	Mon, Apr 3, 2017	15.43	15.46	15.17	15.28
5618	NYSE	STM	Fri, Mar 31, 2017	15.35	15.51	15.31	15.46
5617	NYSE	STM	Thu, Mar 30, 2017	15.48	15.52	15.38	15.44
5616	NYSE	STM	Wed, Mar 29, 2017	15.61	15.68	15.50	15.53
5615	NYSE	STM	Tue, Mar 28, 2017	15.62	15.74	15.56	15.66
5614	NYSE	STM	Mon, Mar 27, 2017	15.66	15.79	15.41	15.73
5613	NYSE	STM	Fri, Mar 24, 2017	15.95	16.01	15.81	15.88
5612	NYSE	STM	Thu, Mar 23, 2017	15.15	15.35	15.09	15.25
5611	NYSE	STM	Wed, Mar 22, 2017	14.86	15.17	14.73	15.17
5610	NYSE	STM	Tue, Mar 21, 2017	15.48	15.49	14.61	14.63
5609	NYSE	STM	Mon, Mar 20, 2017	15.50	15.56	15.39	15.42
5608	NYSE	STM	Fri, Mar 17, 2017	15.62	15.68	15.59	15.62
5607	NYSE	STM	Thu, Mar 16, 2017	15.64	15.74	15.50	15.50
5606	NYSE	STM	Wed, Mar 15, 2017	15.25	15.62	15.23	15.58
5605	NYSE	STM	Tue, Mar 14, 2017	15.24	15.26	15.13	15.25
5604	NYSE	STM	Mon, Mar 13, 2017	14.92	15.25	14.86	15.25
5603	NYSE	STM	Fri, Mar 10, 2017	15.28	15.30	15.13	15.26
5602	NYSE	STM	Thu, Mar 9, 2017	15.09	15.32	15.03	15.21
5601	NYSE	STM	Wed, Mar 8, 2017	15.54	15.65	15.52	15.59
5600	NYSE	STM	Tue, Mar 7, 2017	15.40	15.50	15.32	15.41
5599	NYSE	STM	Mon, Mar 6, 2017	15.38	15.48	15.30	15.43
5598	NYSE	STM	Fri, Mar 3, 2017	15.59	15.68	15.44	15.68
5597	NYSE	STM	Thu, Mar 2, 2017	15.46	15.63	15.46	15.58
5596	NYSE	STM	Wed, Mar 1, 2017	15.43	15.73	15.40	15.69
5595	NYSE	STM	Tue, Feb 28, 2017	15.23	15.36	15.22	15.26
5594	NYSE	STM	Mon, Feb 27, 2017	15.32	15.55	15.30	15.53
5593	NYSE	STM	Fri, Feb 24, 2017	14.83	15.12	14.75	15.00
5592	NYSE	STM	Thu, Feb 23, 2017	15.24	15.25	15.10	15.18
5591	NYSE	STM	Wed, Feb 22, 2017	14.97	15.13	14.89	15.11
5590	NYSE	STM	Tue, Feb 21, 2017	14.49	14.65	14.49	14.64
5589	NYSE	STM	Fri, Feb 17, 2017	14.06	14.29	13.98	14.26
5588	NYSE	STM	Thu, Feb 16, 2017	14.22	14.53	14.21	14.48
5587	NYSE	STM	Wed, Feb 15, 2017	13.69	14.02	13.67	13.99
5586	NYSE	STM	Tue, Feb 14, 2017	13.72	13.86	13.67	13.78
5585	NYSE	STM	Mon, Feb 13, 2017	13.78	13.85	13.68	13.76
5584	NYSE	STM	Fri, Feb 10, 2017	13.33	13.72	13.28	13.64
5583	NYSE	STM	Thu, Feb 9, 2017	13.64	13.80	13.60	13.66
5582	NYSE	STM	Wed, Feb 8, 2017	13.97	14.03	13.93	13.94
5581	NYSE	STM	Tue, Feb 7, 2017	14.22	14.42	14.21	14.34
5580	NYSE	STM	Mon, Feb 6, 2017	14.00	14.28	14.00	14.26
5579	NYSE	STM	Fri, Feb 3, 2017	14.17	14.45	14.16	14.37
5578	NYSE	STM	Thu, Feb 2, 2017	14.14	14.35	14.04	14.24
5577	NYSE	STM	Wed, Feb 1, 2017	13.68	13.74	13.50	13.69
5576	NYSE	STM	Tue, Jan 31, 2017	13.21	13.26	13.05	13.24
5575	NYSE	STM	Mon, Jan 30, 2017	13.47	13.48	13.30	13.46
5574	NYSE	STM	Fri, Jan 27, 2017	13.13	13.64	13.11	13.59
5573	NYSE	STM	Thu, Jan 26, 2017	12.80	13.18	12.74	12.93
5572	NYSE	STM	Wed, Jan 25, 2017	12.32	12.39	12.03	12.18
5571	NYSE	STM	Tue, Jan 24, 2017	11.82	12.04	11.81	11.99
5570	NYSE	STM	Mon, Jan 23, 2017	11.63	11.70	11.54	11.68
5569	NYSE	STM	Fri, Jan 20, 2017	11.54	11.65	11.54	11.61
5568	NYSE	STM	Thu, Jan 19, 2017	11.46	11.63	11.45	11.59
5567	NYSE	STM	Wed, Jan 18, 2017	11.38	11.55	11.38	11.45
5566	NYSE	STM	Tue, Jan 17, 2017	11.55	11.57	11.36	11.41
5565	NYSE	STM	Fri, Jan 13, 2017	11.54	11.67	11.53	11.63
5564	NYSE	STM	Thu, Jan 12, 2017	11.32	11.41	11.29	11.40
5563	NYSE	STM	Wed, Jan 11, 2017	11.32	11.47	11.28	11.46
5562	NYSE	STM	Tue, Jan 10, 2017	11.22	11.38	11.22	11.29
5561	NYSE	STM	Mon, Jan 9, 2017	10.99	11.22	10.99	11.15
5560	NYSE	STM	Fri, Jan 6, 2017	10.73	10.82	10.67	10.79
5559	NYSE	STM	Thu, Jan 5, 2017	10.92	11.11	10.91	10.94
5558	NYSE	STM	Wed, Jan 4, 2017	10.77	10.94	10.77	10.88
5557	NYSE	STM	Tue, Jan 3, 2017	11.15	11.16	10.85	10.98
5556	NYSE	STM	Fri, Dec 30, 2016	11.44	11.45	11.28	11.35
5555	NYSE	STM	Thu, Dec 29, 2016	11.21	11.24	11.13	11.22
5554	NYSE	STM	Wed, Dec 28, 2016	11.25	11.29	11.16	11.16
5553	NYSE	STM	Tue, Dec 27, 2016	11.22	11.35	11.21	11.34
5552	NYSE	STM	Fri, Dec 23, 2016	11.19	11.28	11.16	11.28
5551	NYSE	STM	Thu, Dec 22, 2016	11.26	11.27	11.03	11.10
5550	NYSE	STM	Wed, Dec 21, 2016	11.09	11.20	11.07	11.17
5549	NYSE	STM	Tue, Dec 20, 2016	10.96	11.09	10.96	11.05
5548	NYSE	STM	Mon, Dec 19, 2016	10.92	11.00	10.84	10.94
5547	NYSE	STM	Fri, Dec 16, 2016	10.87	10.89	10.76	10.79
5546	NYSE	STM	Thu, Dec 15, 2016	10.50	10.71	10.46	10.61
5545	NYSE	STM	Wed, Dec 14, 2016	10.70	10.75	10.61	10.62
5544	NYSE	STM	Tue, Dec 13, 2016	10.74	10.78	10.70	10.72
5543	NYSE	STM	Mon, Dec 12, 2016	10.57	10.57	10.41	10.51
5542	NYSE	STM	Fri, Dec 9, 2016	10.73	10.77	10.52	10.59
5541	NYSE	STM	Thu, Dec 8, 2016	10.51	10.84	10.50	10.78
5540	NYSE	STM	Wed, Dec 7, 2016	10.34	10.59	10.32	10.55
5539	NYSE	STM	Tue, Dec 6, 2016	10.32	10.47	10.30	10.45
5538	NYSE	STM	Mon, Dec 5, 2016	10.11	10.32	10.06	10.31
5537	NYSE	STM	Fri, Dec 2, 2016	9.81	10.00	9.77	9.93
5536	NYSE	STM	Thu, Dec 1, 2016	10.14	10.14	9.78	9.84
5535	NYSE	STM	Wed, Nov 30, 2016	10.06	10.26	10.03	10.21
5534	NYSE	STM	Tue, Nov 29, 2016	9.85	9.93	9.80	9.86
5533	NYSE	STM	Mon, Nov 28, 2016	9.71	9.80	9.69	9.75
5532	NYSE	STM	Fri, Nov 25, 2016	9.82	9.85	9.79	9.83
5531	NYSE	STM	Wed, Nov 23, 2016	9.77	9.91	9.73	9.88
5530	NYSE	STM	Tue, Nov 22, 2016	9.86	9.93	9.79	9.88
5529	NYSE	STM	Mon, Nov 21, 2016	9.46	9.59	9.46	9.55
5528	NYSE	STM	Fri, Nov 18, 2016	9.41	9.45	9.34	9.42
5527	NYSE	STM	Thu, Nov 17, 2016	9.19	9.31	9.15	9.27
5526	NYSE	STM	Wed, Nov 16, 2016	9.01	9.21	9.01	9.18
5525	NYSE	STM	Tue, Nov 15, 2016	9.03	9.25	9.03	9.23
5524	NYSE	STM	Mon, Nov 14, 2016	9.03	9.13	9.00	9.12
5523	NYSE	STM	Fri, Nov 11, 2016	8.98	9.06	8.91	9.06
5522	NYSE	STM	Thu, Nov 10, 2016	9.28	9.43	9.00	9.06
5521	NYSE	STM	Wed, Nov 9, 2016	9.20	9.41	9.20	9.40
5520	NYSE	STM	Tue, Nov 8, 2016	9.29	9.39	9.26	9.37
5519	NYSE	STM	Mon, Nov 7, 2016	9.23	9.35	9.19	9.34
5518	NYSE	STM	Fri, Nov 4, 2016	9.01	9.02	8.87	8.95
5517	NYSE	STM	Thu, Nov 3, 2016	9.02	9.06	8.93	8.94
5516	NYSE	STM	Wed, Nov 2, 2016	9.13	9.16	8.99	9.00
5515	NYSE	STM	Tue, Nov 1, 2016	9.33	9.37	9.13	9.20
5514	NYSE	STM	Mon, Oct 31, 2016	9.36	9.53	9.28	9.45
5513	NYSE	STM	Fri, Oct 28, 2016	8.99	9.28	8.98	9.21
5512	NYSE	STM	Thu, Oct 27, 2016	8.68	8.74	8.60	8.68
5511	NYSE	STM	Wed, Oct 26, 2016	7.90	7.98	7.87	7.95
5510	NYSE	STM	Tue, Oct 25, 2016	7.93	7.99	7.89	7.93
5509	NYSE	STM	Mon, Oct 24, 2016	8.09	8.13	8.08	8.12
5508	NYSE	STM	Fri, Oct 21, 2016	8.06	8.11	8.03	8.06
5507	NYSE	STM	Thu, Oct 20, 2016	8.06	8.10	8.01	8.08
5506	NYSE	STM	Wed, Oct 19, 2016	8.26	8.28	8.19	8.25
5505	NYSE	STM	Tue, Oct 18, 2016	8.19	8.32	8.13	8.26
5504	NYSE	STM	Mon, Oct 17, 2016	8.04	8.15	8.04	8.11
5503	NYSE	STM	Fri, Oct 14, 2016	8.00	8.05	7.95	8.00
5502	NYSE	STM	Thu, Oct 13, 2016	7.99	7.99	7.83	7.91
5501	NYSE	STM	Wed, Oct 12, 2016	7.84	7.95	7.81	7.88
5500	NYSE	STM	Tue, Oct 11, 2016	8.22	8.23	7.98	8.05
5499	NYSE	STM	Mon, Oct 10, 2016	8.36	8.41	8.28	8.30
5498	NYSE	STM	Fri, Oct 7, 2016	8.25	8.32	8.18	8.31
5497	NYSE	STM	Thu, Oct 6, 2016	8.15	8.21	8.10	8.20
5496	NYSE	STM	Wed, Oct 5, 2016	8.08	8.11	8.05	8.07
5495	NYSE	STM	Tue, Oct 4, 2016	8.06	8.11	7.94	8.00
5494	NYSE	STM	Mon, Oct 3, 2016	8.09	8.11	8.02	8.05
5493	NYSE	STM	Fri, Sep 30, 2016	8.06	8.18	8.04	8.15
5492	NYSE	STM	Thu, Sep 29, 2016	7.96	8.00	7.76	7.90
5491	NYSE	STM	Wed, Sep 28, 2016	8.10	8.16	8.05	8.16
5490	NYSE	STM	Tue, Sep 27, 2016	7.94	8.07	7.93	8.06
5489	NYSE	STM	Mon, Sep 26, 2016	8.04	8.07	7.99	8.00
5488	NYSE	STM	Fri, Sep 23, 2016	8.07	8.10	8.00	8.01
5487	NYSE	STM	Thu, Sep 22, 2016	8.20	8.21	8.09	8.11
5486	NYSE	STM	Wed, Sep 21, 2016	7.99	8.09	7.97	8.08
5485	NYSE	STM	Tue, Sep 20, 2016	7.91	7.97	7.90	7.94
5484	NYSE	STM	Mon, Sep 19, 2016	7.81	7.87	7.78	7.79
5483	NYSE	STM	Fri, Sep 16, 2016	7.69	7.73	7.58	7.66
5482	NYSE	STM	Thu, Sep 15, 2016	7.64	8.01	7.64	7.78
5481	NYSE	STM	Wed, Sep 14, 2016	7.56	7.68	7.56	7.63
5480	NYSE	STM	Tue, Sep 13, 2016	7.60	7.64	7.53	7.57
5479	NYSE	STM	Mon, Sep 12, 2016	7.40	7.59	7.39	7.56
5478	NYSE	STM	Fri, Sep 9, 2016	7.56	7.61	7.48	7.48
5477	NYSE	STM	Thu, Sep 8, 2016	7.65	7.66	7.60	7.61
5476	NYSE	STM	Wed, Sep 7, 2016	7.56	7.65	7.54	7.61
5475	NYSE	STM	Tue, Sep 6, 2016	7.41	7.49	7.40	7.44
5474	NYSE	STM	Fri, Sep 2, 2016	7.30	7.32	7.24	7.29
5473	NYSE	STM	Thu, Sep 1, 2016	7.53	7.57	7.48	7.54
5472	NYSE	STM	Wed, Aug 31, 2016	7.57	7.60	7.45	7.53
5471	NYSE	STM	Tue, Aug 30, 2016	7.66	7.67	7.60	7.66
5470	NYSE	STM	Mon, Aug 29, 2016	7.54	7.62	7.53	7.57
5469	NYSE	STM	Fri, Aug 26, 2016	7.66	7.76	7.53	7.60
5468	NYSE	STM	Thu, Aug 25, 2016	7.65	7.72	7.62	7.69
5467	NYSE	STM	Wed, Aug 24, 2016	7.64	7.73	7.64	7.70
5466	NYSE	STM	Tue, Aug 23, 2016	7.74	7.82	7.74	7.80
5465	NYSE	STM	Mon, Aug 22, 2016	7.65	7.67	7.59	7.64
5464	NYSE	STM	Fri, Aug 19, 2016	7.61	7.66	7.61	7.64
5463	NYSE	STM	Thu, Aug 18, 2016	7.56	7.69	7.55	7.67
5462	NYSE	STM	Wed, Aug 17, 2016	7.44	7.48	7.38	7.48
5461	NYSE	STM	Tue, Aug 16, 2016	7.55	7.57	7.49	7.51
5460	NYSE	STM	Mon, Aug 15, 2016	7.63	7.68	7.59	7.65
5459	NYSE	STM	Fri, Aug 12, 2016	7.49	7.49	7.43	7.46
5458	NYSE	STM	Thu, Aug 11, 2016	7.46	7.48	7.42	7.46
5457	NYSE	STM	Wed, Aug 10, 2016	7.39	7.40	7.32	7.36
5456	NYSE	STM	Tue, Aug 9, 2016	7.39	7.43	7.34	7.39
5455	NYSE	STM	Mon, Aug 8, 2016	7.37	7.42	7.35	7.38
5454	NYSE	STM	Fri, Aug 5, 2016	7.33	7.39	7.33	7.37
5453	NYSE	STM	Thu, Aug 4, 2016	7.24	7.32	7.24	7.29
5452	NYSE	STM	Wed, Aug 3, 2016	7.02	7.08	6.97	7.07
5451	NYSE	STM	Tue, Aug 2, 2016	7.13	7.13	7.01	7.05
5450	NYSE	STM	Mon, Aug 1, 2016	7.28	7.33	7.24	7.28
5449	NYSE	STM	Fri, Jul 29, 2016	7.34	7.35	7.27	7.32
5448	NYSE	STM	Thu, Jul 28, 2016	7.15	7.21	7.15	7.21
5447	NYSE	STM	Wed, Jul 27, 2016	7.08	7.23	7.05	7.21
5446	NYSE	STM	Tue, Jul 26, 2016	6.41	6.57	6.40	6.55
5445	NYSE	STM	Mon, Jul 25, 2016	6.39	6.45	6.38	6.42
5444	NYSE	STM	Fri, Jul 22, 2016	6.28	6.30	6.25	6.30
5443	NYSE	STM	Thu, Jul 21, 2016	6.31	6.35	6.25	6.26
5442	NYSE	STM	Wed, Jul 20, 2016	6.24	6.27	6.20	6.24
5441	NYSE	STM	Tue, Jul 19, 2016	6.11	6.15	6.09	6.12
5440	NYSE	STM	Mon, Jul 18, 2016	6.02	6.17	6.02	6.13
5439	NYSE	STM	Fri, Jul 15, 2016	5.99	6.00	5.95	5.97
5438	NYSE	STM	Thu, Jul 14, 2016	6.04	6.05	5.99	6.02
5437	NYSE	STM	Wed, Jul 13, 2016	6.04	6.05	5.96	5.99
5436	NYSE	STM	Tue, Jul 12, 2016	5.99	6.03	5.98	5.99
5435	NYSE	STM	Mon, Jul 11, 2016	5.86	5.93	5.85	5.91
5434	NYSE	STM	Fri, Jul 8, 2016	5.66	5.73	5.66	5.72
5433	NYSE	STM	Thu, Jul 7, 2016	5.46	5.52	5.38	5.44
5432	NYSE	STM	Wed, Jul 6, 2016	5.30	5.45	5.26	5.45
5431	NYSE	STM	Tue, Jul 5, 2016	5.68	5.68	5.51	5.53
5430	NYSE	STM	Fri, Jul 1, 2016	5.87	5.90	5.83	5.85
5429	NYSE	STM	Thu, Jun 30, 2016	5.76	5.89	5.73	5.89
5428	NYSE	STM	Wed, Jun 29, 2016	5.70	5.72	5.65	5.65
5427	NYSE	STM	Tue, Jun 28, 2016	5.70	5.76	5.63	5.68
5426	NYSE	STM	Mon, Jun 27, 2016	5.55	5.56	5.39	5.52
5425	NYSE	STM	Fri, Jun 24, 2016	5.68	5.80	5.60	5.62
5424	NYSE	STM	Thu, Jun 23, 2016	6.15	6.20	6.09	6.19
5423	NYSE	STM	Wed, Jun 22, 2016	6.06	6.06	5.93	5.93
5422	NYSE	STM	Tue, Jun 21, 2016	5.88	5.91	5.84	5.89
5421	NYSE	STM	Mon, Jun 20, 2016	5.86	5.87	5.79	5.79
5420	NYSE	STM	Fri, Jun 17, 2016	5.64	5.70	5.58	5.66
5419	NYSE	STM	Thu, Jun 16, 2016	5.53	5.65	5.47	5.56
5418	NYSE	STM	Wed, Jun 15, 2016	5.69	5.75	5.66	5.71
5417	NYSE	STM	Tue, Jun 14, 2016	5.56	5.64	5.51	5.64
5416	NYSE	STM	Mon, Jun 13, 2016	5.56	5.69	5.56	5.58
5415	NYSE	STM	Fri, Jun 10, 2016	5.82	5.83	5.70	5.73
5414	NYSE	STM	Thu, Jun 9, 2016	5.97	6.05	5.96	6.05
5413	NYSE	STM	Wed, Jun 8, 2016	6.22	6.24	6.12	6.16
5412	NYSE	STM	Tue, Jun 7, 2016	6.23	6.31	6.22	6.27
5411	NYSE	STM	Mon, Jun 6, 2016	6.05	6.15	6.04	6.12
5410	NYSE	STM	Fri, Jun 3, 2016	6.07	6.08	5.97	6.01
5409	NYSE	STM	Thu, Jun 2, 2016	5.97	6.03	5.95	6.03
5408	NYSE	STM	Wed, Jun 1, 2016	5.95	6.00	5.95	5.99
5407	NYSE	STM	Tue, May 31, 2016	6.02	6.02	5.95	6.02
5406	NYSE	STM	Fri, May 27, 2016	6.02	6.05	5.99	6.03
5405	NYSE	STM	Thu, May 26, 2016	6.08	6.08	6.01	6.04
5404	NYSE	STM	Wed, May 25, 2016	5.99	6.06	5.94	5.97
5403	NYSE	STM	Tue, May 24, 2016	5.80	5.93	5.80	5.92
5402	NYSE	STM	Mon, May 23, 2016	5.80	5.85	5.76	5.76
5401	NYSE	STM	Fri, May 20, 2016	5.71	5.76	5.69	5.75
5400	NYSE	STM	Thu, May 19, 2016	5.63	5.66	5.59	5.62
5399	NYSE	STM	Wed, May 18, 2016	5.54	5.69	5.53	5.64
5398	NYSE	STM	Tue, May 17, 2016	5.42	5.44	5.32	5.36
5397	NYSE	STM	Mon, May 16, 2016	5.30	5.37	5.30	5.35
5396	NYSE	STM	Fri, May 13, 2016	5.27	5.34	5.24	5.26
5395	NYSE	STM	Thu, May 12, 2016	5.44	5.46	5.26	5.34
5394	NYSE	STM	Wed, May 11, 2016	5.30	5.43	5.30	5.40
5393	NYSE	STM	Tue, May 10, 2016	5.40	5.47	5.38	5.46
5392	NYSE	STM	Mon, May 9, 2016	5.47	5.48	5.36	5.41
5391	NYSE	STM	Fri, May 6, 2016	5.52	5.59	5.49	5.54
5390	NYSE	STM	Thu, May 5, 2016	5.58	5.59	5.52	5.53
5389	NYSE	STM	Wed, May 4, 2016	5.68	5.70	5.57	5.57
5388	NYSE	STM	Tue, May 3, 2016	5.91	5.91	5.77	5.78
5387	NYSE	STM	Mon, May 2, 2016	6.04	6.10	6.02	6.08
5386	NYSE	STM	Fri, Apr 29, 2016	6.29	6.30	6.09	6.14
5385	NYSE	STM	Thu, Apr 28, 2016	6.34	6.42	6.24	6.24
5384	NYSE	STM	Wed, Apr 27, 2016	6.37	6.51	6.35	6.50
5383	NYSE	STM	Tue, Apr 26, 2016	5.84	5.89	5.82	5.83
5382	NYSE	STM	Mon, Apr 25, 2016	5.80	5.83	5.67	5.68
5381	NYSE	STM	Fri, Apr 22, 2016	5.78	5.85	5.77	5.82
5380	NYSE	STM	Thu, Apr 21, 2016	5.83	5.85	5.75	5.79
5379	NYSE	STM	Wed, Apr 20, 2016	5.81	5.84	5.74	5.79
5378	NYSE	STM	Tue, Apr 19, 2016	5.89	5.94	5.88	5.89
5377	NYSE	STM	Mon, Apr 18, 2016	5.70	5.74	5.69	5.73
5376	NYSE	STM	Fri, Apr 15, 2016	5.74	5.81	5.72	5.74
5375	NYSE	STM	Thu, Apr 14, 2016	5.46	5.55	5.40	5.51
5374	NYSE	STM	Wed, Apr 13, 2016	5.63	5.67	5.59	5.66
5373	NYSE	STM	Tue, Apr 12, 2016	5.49	5.52	5.40	5.48
5372	NYSE	STM	Mon, Apr 11, 2016	5.62	5.70	5.60	5.61
5371	NYSE	STM	Fri, Apr 8, 2016	5.54	5.58	5.51	5.53
5370	NYSE	STM	Thu, Apr 7, 2016	5.50	5.51	5.36	5.40
5369	NYSE	STM	Wed, Apr 6, 2016	5.16	5.28	5.11	5.26
5368	NYSE	STM	Tue, Apr 5, 2016	5.56	5.56	5.56	5.24
5367	NYSE	STM	Mon, Apr 4, 2016	5.59	5.62	5.54	5.56
5366	NYSE	STM	Fri, Apr 1, 2016	5.39	5.53	5.36	5.53
5365	NYSE	STM	Thu, Mar 31, 2016	5.56	5.61	5.55	5.58
5364	NYSE	STM	Wed, Mar 30, 2016	5.56	5.60	5.52	5.53
5363	NYSE	STM	Tue, Mar 29, 2016	5.48	5.60	5.45	5.59
5362	NYSE	STM	Mon, Mar 28, 2016	5.49	5.55	5.48	5.48
5361	NYSE	STM	Thu, Mar 24, 2016	5.39	5.51	5.39	5.49
5360	NYSE	STM	Wed, Mar 23, 2016	5.64	5.65	5.50	5.51
5359	NYSE	STM	Tue, Mar 22, 2016	5.49	5.54	5.47	5.49
5358	NYSE	STM	Mon, Mar 21, 2016	5.65	5.66	5.59	5.64
5357	NYSE	STM	Fri, Mar 18, 2016	5.68	5.71	5.63	5.67
5356	NYSE	STM	Thu, Mar 17, 2016	5.80	5.85	5.77	5.72
5355	NYSE	STM	Wed, Mar 16, 2016	5.73	5.98	5.73	5.98
5354	NYSE	STM	Tue, Mar 15, 2016	5.90	5.90	5.90	5.81
5353	NYSE	STM	Mon, Mar 14, 2016	5.93	5.94	5.88	5.90
5352	NYSE	STM	Fri, Mar 11, 2016	5.89	6.00	5.87	5.99
5351	NYSE	STM	Thu, Mar 10, 2016	5.83	5.90	5.73	5.77
5350	NYSE	STM	Wed, Mar 9, 2016	5.77	5.80	5.77	5.78
5349	NYSE	STM	Tue, Mar 8, 2016	5.83	5.83	5.75	5.77
5348	NYSE	STM	Mon, Mar 7, 2016	5.81	5.90	5.80	5.88
5347	NYSE	STM	Fri, Mar 4, 2016	5.89	5.94	5.85	5.87
5346	NYSE	STM	Thu, Mar 3, 2016	5.89	5.89	5.89	6.03
5345	NYSE	STM	Wed, Mar 2, 2016	5.80	5.89	5.79	5.89
5344	NYSE	STM	Tue, Mar 1, 2016	5.82	5.88	5.77	5.86
5343	NYSE	STM	Mon, Feb 29, 2016	5.74	5.76	5.68	5.69
5342	NYSE	STM	Fri, Feb 26, 2016	5.68	5.78	5.68	5.72
5341	NYSE	STM	Thu, Feb 25, 2016	5.65	5.68	5.59	5.68
5340	NYSE	STM	Wed, Feb 24, 2016	5.56	5.65	5.48	5.63
5339	NYSE	STM	Tue, Feb 23, 2016	5.86	5.90	5.77	5.78
5338	NYSE	STM	Mon, Feb 22, 2016	5.91	5.97	5.89	5.94
5337	NYSE	STM	Fri, Feb 19, 2016	5.78	5.83	5.75	5.77
5336	NYSE	STM	Thu, Feb 18, 2016	5.77	5.85	5.73	5.81
5335	NYSE	STM	Wed, Feb 17, 2016	5.42	5.61	5.42	5.60
5334	NYSE	STM	Tue, Feb 16, 2016	5.34	5.41	5.29	5.39
5333	NYSE	STM	Fri, Feb 12, 2016	5.32	5.36	5.25	5.36
5332	NYSE	STM	Thu, Feb 11, 2016	5.34	5.36	5.27	5.36
5331	NYSE	STM	Wed, Feb 10, 2016	5.35	5.39	5.30	5.31
5330	NYSE	STM	Tue, Feb 9, 2016	5.20	5.40	5.19	5.35
5329	NYSE	STM	Mon, Feb 8, 2016	5.41	5.45	5.35	5.42
5328	NYSE	STM	Fri, Feb 5, 2016	5.83	5.85	5.70	5.72
5327	NYSE	STM	Thu, Feb 4, 2016	5.86	6.03	5.86	6.01
5326	NYSE	STM	Wed, Feb 3, 2016	5.89	5.96	5.71	5.95
5325	NYSE	STM	Tue, Feb 2, 2016	6.07	6.07	5.90	5.91
5324	NYSE	STM	Mon, Feb 1, 2016	6.43	6.43	6.30	6.36
5323	NYSE	STM	Fri, Jan 29, 2016	6.40	6.55	6.40	6.52
5322	NYSE	STM	Thu, Jan 28, 2016	6.84	6.86	6.59	6.63
5321	NYSE	STM	Wed, Jan 27, 2016	6.77	6.86	6.70	6.75
5320	NYSE	STM	Tue, Jan 26, 2016	6.42	6.51	6.35	6.47
5319	NYSE	STM	Mon, Jan 25, 2016	6.28	6.34	6.24	6.28
5318	NYSE	STM	Fri, Jan 22, 2016	6.27	6.33	6.24	6.31
5317	NYSE	STM	Thu, Jan 21, 2016	5.96	6.14	5.91	6.11
5316	NYSE	STM	Wed, Jan 20, 2016	6.00	6.11	5.86	6.05
5315	NYSE	STM	Tue, Jan 19, 2016	5.94	6.05	5.91	5.97
5314	NYSE	STM	Fri, Jan 15, 2016	5.69	5.81	5.65	5.70
5313	NYSE	STM	Thu, Jan 14, 2016	6.05	6.10	5.94	6.07
5312	NYSE	STM	Wed, Jan 13, 2016	6.20	6.22	5.95	5.95
5311	NYSE	STM	Tue, Jan 12, 2016	6.26	6.30	6.12	6.21
5310	NYSE	STM	Mon, Jan 11, 2016	6.28	6.31	6.14	6.22
5309	NYSE	STM	Fri, Jan 8, 2016	6.20	6.24	6.01	6.01
5308	NYSE	STM	Thu, Jan 7, 2016	6.23	6.32	6.20	6.24
5307	NYSE	STM	Wed, Jan 6, 2016	6.33	6.37	6.28	6.31
5306	NYSE	STM	Tue, Jan 5, 2016	6.49	6.52	6.40	6.49
5305	NYSE	STM	Mon, Jan 4, 2016	6.55	6.60	6.47	6.59
5304	NYSE	STM	Thu, Dec 31, 2015	6.72	6.75	6.66	6.66
5303	NYSE	STM	Wed, Dec 30, 2015	6.90	6.90	6.79	6.81
5302	NYSE	STM	Tue, Dec 29, 2015	6.78	6.84	6.78	6.82
5301	NYSE	STM	Mon, Dec 28, 2015	6.74	6.79	6.70	6.78
5300	NYSE	STM	Thu, Dec 24, 2015	6.78	6.87	6.77	6.82
5299	NYSE	STM	Wed, Dec 23, 2015	6.76	6.80	6.73	6.78
5298	NYSE	STM	Tue, Dec 22, 2015	6.68	6.73	6.62	6.70
5297	NYSE	STM	Mon, Dec 21, 2015	6.66	6.69	6.59	6.65
5296	NYSE	STM	Fri, Dec 18, 2015	6.53	6.59	6.50	6.57
5295	NYSE	STM	Thu, Dec 17, 2015	6.76	6.77	6.60	6.61
5294	NYSE	STM	Wed, Dec 16, 2015	6.62	6.70	6.54	6.67
5293	NYSE	STM	Tue, Dec 15, 2015	6.65	6.73	6.61	6.63
5292	NYSE	STM	Mon, Dec 14, 2015	6.56	6.60	6.45	6.48
5291	NYSE	STM	Fri, Dec 11, 2015	6.63	6.71	6.58	6.59
5290	NYSE	STM	Thu, Dec 10, 2015	6.94	6.96	6.85	6.88
5289	NYSE	STM	Wed, Dec 9, 2015	7.01	7.07	6.91	6.93
5288	NYSE	STM	Tue, Dec 8, 2015	6.98	7.00	6.93	6.94
5287	NYSE	STM	Mon, Dec 7, 2015	7.16	7.19	7.12	7.14
5286	NYSE	STM	Fri, Dec 4, 2015	7.28	7.38	7.23	7.37
5285	NYSE	STM	Thu, Dec 3, 2015	7.36	7.38	7.20	7.25
5284	NYSE	STM	Wed, Dec 2, 2015	7.32	7.36	7.28	7.29
5283	NYSE	STM	Tue, Dec 1, 2015	7.34	7.37	7.24	7.28
5282	NYSE	STM	Mon, Nov 30, 2015	7.29	7.30	7.23	7.26
5281	NYSE	STM	Fri, Nov 27, 2015	7.23	7.25	7.18	7.21
5280	NYSE	STM	Wed, Nov 25, 2015	6.93	7.04	6.93	6.98
5279	NYSE	STM	Tue, Nov 24, 2015	6.94	7.02	6.94	6.97
5278	NYSE	STM	Mon, Nov 23, 2015	7.16	7.17	7.10	7.11
5277	NYSE	STM	Fri, Nov 20, 2015	7.18	7.19	7.08	7.12
5276	NYSE	STM	Thu, Nov 19, 2015	7.06	7.16	7.06	7.11
5275	NYSE	STM	Wed, Nov 18, 2015	7.05	7.12	7.01	7.10
5274	NYSE	STM	Tue, Nov 17, 2015	7.01	7.03	6.92	6.95
5273	NYSE	STM	Mon, Nov 16, 2015	6.88	6.98	6.87	6.98
5272	NYSE	STM	Fri, Nov 13, 2015	6.93	6.96	6.86	6.91
5271	NYSE	STM	Thu, Nov 12, 2015	7.07	7.09	7.00	7.00
5270	NYSE	STM	Wed, Nov 11, 2015	7.12	7.15	7.06	7.07
5269	NYSE	STM	Tue, Nov 10, 2015	7.06	7.11	7.02	7.08
5268	NYSE	STM	Mon, Nov 9, 2015	7.24	7.24	7.11	7.14
5267	NYSE	STM	Fri, Nov 6, 2015	7.09	7.18	7.07	7.18
5266	NYSE	STM	Thu, Nov 5, 2015	7.09	7.13	7.04	7.06
5265	NYSE	STM	Wed, Nov 4, 2015	7.07	7.09	6.97	7.03
5264	NYSE	STM	Tue, Nov 3, 2015	6.95	7.09	6.94	7.05
5263	NYSE	STM	Mon, Nov 2, 2015	6.98	7.04	6.97	7.04
5262	NYSE	STM	Fri, Oct 30, 2015	6.87	6.95	6.85	6.89
5261	NYSE	STM	Thu, Oct 29, 2015	6.73	6.84	6.70	6.79
5260	NYSE	STM	Wed, Oct 28, 2015	7.14	7.27	7.12	7.21
5259	NYSE	STM	Tue, Oct 27, 2015	7.46	7.52	7.20	7.26
5258	NYSE	STM	Mon, Oct 26, 2015	7.58	7.60	7.42	7.49
5257	NYSE	STM	Fri, Oct 23, 2015	7.84	7.87	7.79	7.86
5256	NYSE	STM	Thu, Oct 22, 2015	7.71	7.78	7.69	7.78
5255	NYSE	STM	Wed, Oct 21, 2015	7.65	7.66	7.56	7.57
5254	NYSE	STM	Tue, Oct 20, 2015	7.44	7.50	7.44	7.45
5253	NYSE	STM	Mon, Oct 19, 2015	7.43	7.48	7.39	7.47
5252	NYSE	STM	Fri, Oct 16, 2015	7.40	7.47	7.34	7.46
5251	NYSE	STM	Thu, Oct 15, 2015	7.30	7.44	7.26	7.42
5250	NYSE	STM	Wed, Oct 14, 2015	7.08	7.25	7.07	7.24
5249	NYSE	STM	Tue, Oct 13, 2015	7.06	7.18	7.06	7.09
5248	NYSE	STM	Mon, Oct 12, 2015	7.24	7.27	7.19	7.24
5247	NYSE	STM	Fri, Oct 9, 2015	7.39	7.42	7.33	7.35
5246	NYSE	STM	Thu, Oct 8, 2015	7.21	7.32	7.15	7.31
5245	NYSE	STM	Wed, Oct 7, 2015	7.27	7.31	7.15	7.25
5244	NYSE	STM	Tue, Oct 6, 2015	7.12	7.18	7.07	7.13
5243	NYSE	STM	Mon, Oct 5, 2015	6.93	7.01	6.92	6.99
5242	NYSE	STM	Fri, Oct 2, 2015	6.74	6.85	6.69	6.84
5241	NYSE	STM	Thu, Oct 1, 2015	6.74	6.75	6.62	6.71
5240	NYSE	STM	Wed, Sep 30, 2015	6.75	6.82	6.73	6.82
5239	NYSE	STM	Tue, Sep 29, 2015	6.49	6.58	6.44	6.56
5238	NYSE	STM	Mon, Sep 28, 2015	6.48	6.49	6.30	6.32
5237	NYSE	STM	Fri, Sep 25, 2015	6.65	6.69	6.53	6.57
5236	NYSE	STM	Thu, Sep 24, 2015	6.50	6.56	6.42	6.51
5235	NYSE	STM	Wed, Sep 23, 2015	6.67	6.69	6.59	6.60
5234	NYSE	STM	Tue, Sep 22, 2015	6.68	6.69	6.55	6.62
5233	NYSE	STM	Mon, Sep 21, 2015	6.90	6.95	6.84	6.89
5232	NYSE	STM	Fri, Sep 18, 2015	6.98	7.01	6.87	6.90
5231	NYSE	STM	Thu, Sep 17, 2015	7.13	7.29	7.12	7.19
5230	NYSE	STM	Wed, Sep 16, 2015	7.18	7.21	7.12	7.20
5229	NYSE	STM	Tue, Sep 15, 2015	7.06	7.14	7.02	7.14
5228	NYSE	STM	Mon, Sep 14, 2015	6.92	6.96	6.89	6.92
5227	NYSE	STM	Fri, Sep 11, 2015	7.01	7.07	6.97	7.06
5226	NYSE	STM	Thu, Sep 10, 2015	7.04	7.14	7.02	7.10
5225	NYSE	STM	Wed, Sep 9, 2015	7.18	7.24	7.02	7.04
5224	NYSE	STM	Tue, Sep 8, 2015	7.50	7.51	7.41	7.49
5223	NYSE	STM	Fri, Sep 4, 2015	7.19	7.23	7.12	7.16
5222	NYSE	STM	Thu, Sep 3, 2015	7.29	7.37	7.26	7.30
5221	NYSE	STM	Wed, Sep 2, 2015	7.21	7.23	7.10	7.22
5220	NYSE	STM	Tue, Sep 1, 2015	7.17	7.23	7.07	7.12
5219	NYSE	STM	Mon, Aug 31, 2015	7.18	7.29	7.14	7.20
5218	NYSE	STM	Fri, Aug 28, 2015	7.30	7.36	7.27	7.32
5217	NYSE	STM	Thu, Aug 27, 2015	7.31	7.40	7.23	7.35
5216	NYSE	STM	Wed, Aug 26, 2015	7.23	7.26	6.99	7.25
5215	NYSE	STM	Tue, Aug 25, 2015	7.26	7.28	6.99	6.99
5214	NYSE	STM	Mon, Aug 24, 2015	6.80	7.17	6.66	6.90
5213	NYSE	STM	Fri, Aug 21, 2015	7.17	7.27	6.96	6.99
5212	NYSE	STM	Thu, Aug 20, 2015	7.17	7.17	6.97	6.97
5211	NYSE	STM	Wed, Aug 19, 2015	7.24	7.31	7.16	7.24
5210	NYSE	STM	Tue, Aug 18, 2015	7.43	7.43	7.29	7.30
5209	NYSE	STM	Mon, Aug 17, 2015	7.28	7.41	7.25	7.39
5208	NYSE	STM	Fri, Aug 14, 2015	7.35	7.36	7.27	7.32
5207	NYSE	STM	Thu, Aug 13, 2015	7.48	7.50	7.39	7.39
5206	NYSE	STM	Wed, Aug 12, 2015	7.54	7.62	7.45	7.58
5205	NYSE	STM	Tue, Aug 11, 2015	7.72	7.77	7.65	7.70
5204	NYSE	STM	Mon, Aug 10, 2015	7.70	7.85	7.70	7.81
5203	NYSE	STM	Fri, Aug 7, 2015	7.60	7.73	7.57	7.72
5202	NYSE	STM	Thu, Aug 6, 2015	7.62	7.63	7.50	7.58
5201	NYSE	STM	Wed, Aug 5, 2015	7.66	7.74	7.65	7.68
5200	NYSE	STM	Tue, Aug 4, 2015	7.62	7.64	7.49	7.52
5199	NYSE	STM	Mon, Aug 3, 2015	7.80	7.83	7.65	7.66
5198	NYSE	STM	Fri, Jul 31, 2015	7.85	7.85	7.75	7.77
5197	NYSE	STM	Thu, Jul 30, 2015	7.68	7.80	7.66	7.76
5196	NYSE	STM	Wed, Jul 29, 2015	7.73	7.79	7.64	7.72
5195	NYSE	STM	Tue, Jul 28, 2015	7.56	7.73	7.53	7.67
5194	NYSE	STM	Mon, Jul 27, 2015	7.80	7.80	7.66	7.68
5193	NYSE	STM	Fri, Jul 24, 2015	7.90	7.90	7.74	7.77
5192	NYSE	STM	Thu, Jul 23, 2015	7.96	8.04	7.89	7.99
5191	NYSE	STM	Wed, Jul 22, 2015	7.44	7.46	7.35	7.42
5190	NYSE	STM	Tue, Jul 21, 2015	8.00	8.04	7.88	7.90
5189	NYSE	STM	Mon, Jul 20, 2015	8.11	8.13	8.01	8.01
5188	NYSE	STM	Fri, Jul 17, 2015	8.00	8.05	7.97	8.01
5187	NYSE	STM	Thu, Jul 16, 2015	8.09	8.09	7.94	7.97
5186	NYSE	STM	Wed, Jul 15, 2015	8.02	8.10	7.93	7.98
5185	NYSE	STM	Tue, Jul 14, 2015	7.88	7.95	7.86	7.93
5184	NYSE	STM	Mon, Jul 13, 2015	7.88	7.90	7.79	7.84
5183	NYSE	STM	Fri, Jul 10, 2015	7.98	8.04	7.92	8.02
5182	NYSE	STM	Thu, Jul 9, 2015	7.86	7.86	7.63	7.64
5181	NYSE	STM	Wed, Jul 8, 2015	7.70	7.70	7.56	7.62
5180	NYSE	STM	Tue, Jul 7, 2015	7.76	7.91	7.62	7.85
5179	NYSE	STM	Mon, Jul 6, 2015	7.88	8.19	7.87	7.98
5178	NYSE	STM	Thu, Jul 2, 2015	8.07	8.09	7.99	8.04
5177	NYSE	STM	Wed, Jul 1, 2015	8.17	8.24	8.01	8.07
5176	NYSE	STM	Tue, Jun 30, 2015	8.31	8.31	8.11	8.12
5175	NYSE	STM	Mon, Jun 29, 2015	8.32	8.43	8.18	8.20
5174	NYSE	STM	Fri, Jun 26, 2015	8.56	8.61	8.42	8.49
5173	NYSE	STM	Thu, Jun 25, 2015	8.41	8.49	8.35	8.44
5172	NYSE	STM	Wed, Jun 24, 2015	8.32	8.37	8.21	8.24
5171	NYSE	STM	Tue, Jun 23, 2015	8.45	8.50	8.39	8.40
5170	NYSE	STM	Mon, Jun 22, 2015	8.29	8.37	8.28	8.30
5169	NYSE	STM	Fri, Jun 19, 2015	8.08	8.09	7.95	7.99
5168	NYSE	STM	Thu, Jun 18, 2015	7.99	8.29	7.98	8.10
5167	NYSE	STM	Wed, Jun 17, 2015	8.14	8.17	8.03	8.08
5166	NYSE	STM	Tue, Jun 16, 2015	8.27	8.34	8.18	8.32
5165	NYSE	STM	Mon, Jun 15, 2015	8.05	8.15	8.01	8.14
5164	NYSE	STM	Fri, Jun 12, 2015	8.15	8.25	8.10	8.23
5163	NYSE	STM	Thu, Jun 11, 2015	8.42	8.50	8.36	8.41
5162	NYSE	STM	Wed, Jun 10, 2015	8.52	8.53	8.40	8.42
5161	NYSE	STM	Tue, Jun 9, 2015	8.37	8.43	8.30	8.34
5160	NYSE	STM	Mon, Jun 8, 2015	8.41	8.52	8.39	8.45
5159	NYSE	STM	Fri, Jun 5, 2015	8.37	8.46	8.32	8.42
5158	NYSE	STM	Thu, Jun 4, 2015	8.68	8.76	8.54	8.56
5157	NYSE	STM	Wed, Jun 3, 2015	8.59	8.65	8.54	8.56
5156	NYSE	STM	Tue, Jun 2, 2015	8.58	8.62	8.51	8.56
5155	NYSE	STM	Mon, Jun 1, 2015	8.50	8.50	8.33	8.47
5154	NYSE	STM	Fri, May 29, 2015	8.54	8.58	8.47	8.50
5153	NYSE	STM	Thu, May 28, 2015	8.54	8.62	8.42	8.54
5152	NYSE	STM	Wed, May 27, 2015	8.05	8.32	8.04	8.29
5151	NYSE	STM	Tue, May 26, 2015	8.10	8.11	7.96	8.02
5150	NYSE	STM	Fri, May 22, 2015	8.15	8.23	8.09	8.18
5149	NYSE	STM	Thu, May 21, 2015	8.20	8.25	8.18	8.25
5148	NYSE	STM	Wed, May 20, 2015	8.23	8.34	8.19	8.27
5147	NYSE	STM	Tue, May 19, 2015	8.09	8.12	8.04	8.08
5146	NYSE	STM	Mon, May 18, 2015	8.14	8.16	8.09	8.15
5145	NYSE	STM	Fri, May 15, 2015	8.12	8.14	8.07	8.12
5144	NYSE	STM	Thu, May 14, 2015	8.14	8.21	8.11	8.18
5143	NYSE	STM	Wed, May 13, 2015	8.09	8.11	8.00	8.01
5142	NYSE	STM	Tue, May 12, 2015	8.19	8.19	7.99	8.02
5141	NYSE	STM	Mon, May 11, 2015	7.64	7.81	7.62	7.76
5140	NYSE	STM	Fri, May 8, 2015	7.80	7.85	7.78	7.80
5139	NYSE	STM	Thu, May 7, 2015	7.73	7.80	7.71	7.76
5138	NYSE	STM	Wed, May 6, 2015	7.76	7.82	7.68	7.74
5137	NYSE	STM	Tue, May 5, 2015	7.61	7.65	7.52	7.57
5136	NYSE	STM	Mon, May 4, 2015	7.89	7.90	7.75	7.77
5135	NYSE	STM	Fri, May 1, 2015	7.95	8.00	7.89	7.94
5134	NYSE	STM	Thu, Apr 30, 2015	8.07	8.07	7.93	7.96
5133	NYSE	STM	Wed, Apr 29, 2015	9.19	9.29	9.09	9.18
5132	NYSE	STM	Tue, Apr 28, 2015	9.37	9.40	9.28	9.38
5131	NYSE	STM	Mon, Apr 27, 2015	9.57	9.63	9.54	9.59
5130	NYSE	STM	Fri, Apr 24, 2015	9.49	9.51	9.38	9.44
5129	NYSE	STM	Thu, Apr 23, 2015	9.57	9.68	9.49	9.65
5128	NYSE	STM	Wed, Apr 22, 2015	9.88	9.98	9.84	9.94
5127	NYSE	STM	Tue, Apr 21, 2015	9.56	9.68	9.53	9.65
5126	NYSE	STM	Mon, Apr 20, 2015	9.14	9.28	9.14	9.21
5125	NYSE	STM	Fri, Apr 17, 2015	9.25	9.25	9.13	9.19
5124	NYSE	STM	Thu, Apr 16, 2015	9.48	9.50	9.41	9.49
5123	NYSE	STM	Wed, Apr 15, 2015	9.42	9.44	9.32	9.43
5122	NYSE	STM	Tue, Apr 14, 2015	9.47	9.48	9.38	9.41
5121	NYSE	STM	Mon, Apr 13, 2015	9.53	9.57	9.46	9.53
5120	NYSE	STM	Fri, Apr 10, 2015	9.31	9.45	9.30	9.44
5119	NYSE	STM	Thu, Apr 9, 2015	9.23	9.25	9.18	9.23
5118	NYSE	STM	Wed, Apr 8, 2015	9.16	9.23	9.14	9.19
5117	NYSE	STM	Tue, Apr 7, 2015	9.34	9.38	9.24	9.24
5116	NYSE	STM	Mon, Apr 6, 2015	9.33	9.41	9.30	9.40
5115	NYSE	STM	Thu, Apr 2, 2015	9.37	9.41	9.27	9.32
5114	NYSE	STM	Wed, Apr 1, 2015	9.29	9.29	9.15	9.24
5113	NYSE	STM	Tue, Mar 31, 2015	9.28	9.34	9.25	9.27
5112	NYSE	STM	Mon, Mar 30, 2015	9.39	9.46	9.39	9.43
5111	NYSE	STM	Fri, Mar 27, 2015	9.15	9.34	9.14	9.34
5110	NYSE	STM	Thu, Mar 26, 2015	9.06	9.07	8.90	9.04
5109	NYSE	STM	Wed, Mar 25, 2015	9.70	9.72	9.37	9.39
5108	NYSE	STM	Tue, Mar 24, 2015	9.84	9.85	9.76	9.78
5107	NYSE	STM	Mon, Mar 23, 2015	9.94	9.95	9.79	9.82
5106	NYSE	STM	Fri, Mar 20, 2015	9.95	9.97	9.88	9.94
5105	NYSE	STM	Thu, Mar 19, 2015	9.55	9.60	9.48	9.58
5104	NYSE	STM	Wed, Mar 18, 2015	9.74	9.89	9.63	9.83
5103	NYSE	STM	Tue, Mar 17, 2015	9.69	9.82	9.64	9.82
5102	NYSE	STM	Mon, Mar 16, 2015	9.49	9.73	9.47	9.69
5101	NYSE	STM	Fri, Mar 13, 2015	9.21	9.25	9.18	9.21
5100	NYSE	STM	Thu, Mar 12, 2015	9.32	9.34	9.05	9.16
5099	NYSE	STM	Wed, Mar 11, 2015	9.30	9.46	9.26	9.43
5098	NYSE	STM	Tue, Mar 10, 2015	9.23	9.31	9.18	9.23
5097	NYSE	STM	Mon, Mar 9, 2015	9.20	9.25	9.15	9.24
5096	NYSE	STM	Fri, Mar 6, 2015	9.30	9.30	9.15	9.18
5095	NYSE	STM	Thu, Mar 5, 2015	9.26	9.35	9.24	9.31
5094	NYSE	STM	Wed, Mar 4, 2015	9.19	9.33	9.11	9.27
5093	NYSE	STM	Tue, Mar 3, 2015	9.23	9.41	9.20	9.37
5092	NYSE	STM	Mon, Mar 2, 2015	9.08	9.20	9.06	9.17
5091	NYSE	STM	Fri, Feb 27, 2015	8.85	8.94	8.77	8.89
5090	NYSE	STM	Thu, Feb 26, 2015	8.92	8.95	8.87	8.91
5089	NYSE	STM	Wed, Feb 25, 2015	8.93	9.00	8.91	8.98
5088	NYSE	STM	Tue, Feb 24, 2015	8.86	8.98	8.83	8.98
5087	NYSE	STM	Mon, Feb 23, 2015	8.90	8.91	8.82	8.89
5086	NYSE	STM	Fri, Feb 20, 2015	8.73	8.94	8.72	8.92
5085	NYSE	STM	Thu, Feb 19, 2015	8.73	8.77	8.68	8.70
5084	NYSE	STM	Wed, Feb 18, 2015	8.86	8.90	8.81	8.81
5083	NYSE	STM	Tue, Feb 17, 2015	8.76	8.87	8.68	8.86
5082	NYSE	STM	Fri, Feb 13, 2015	8.96	8.97	8.84	8.91
5081	NYSE	STM	Thu, Feb 12, 2015	8.90	9.12	8.86	9.12
5080	NYSE	STM	Wed, Feb 11, 2015	8.75	8.82	8.71	8.79
5079	NYSE	STM	Tue, Feb 10, 2015	8.71	8.80	8.66	8.79
5078	NYSE	STM	Mon, Feb 9, 2015	8.51	8.52	8.39	8.49
5077	NYSE	STM	Fri, Feb 6, 2015	8.67	8.69	8.54	8.55
5076	NYSE	STM	Thu, Feb 5, 2015	8.67	8.71	8.57	8.69
5075	NYSE	STM	Wed, Feb 4, 2015	8.68	8.76	8.64	8.68
5074	NYSE	STM	Tue, Feb 3, 2015	8.47	8.60	8.44	8.58
5073	NYSE	STM	Mon, Feb 2, 2015	8.35	8.47	8.24	8.42
5072	NYSE	STM	Fri, Jan 30, 2015	8.33	8.42	8.28	8.30
5071	NYSE	STM	Thu, Jan 29, 2015	8.33	8.48	8.30	8.44
5070	NYSE	STM	Wed, Jan 28, 2015	8.14	8.17	7.97	7.99
5069	NYSE	STM	Tue, Jan 27, 2015	8.43	8.47	8.33	8.34
5068	NYSE	STM	Mon, Jan 26, 2015	8.42	8.57	8.39	8.52
5067	NYSE	STM	Fri, Jan 23, 2015	8.10	8.28	8.08	8.19
5066	NYSE	STM	Thu, Jan 22, 2015	7.99	8.15	7.96	8.13
5065	NYSE	STM	Wed, Jan 21, 2015	7.90	8.05	7.88	8.04
5064	NYSE	STM	Tue, Jan 20, 2015	7.88	7.94	7.82	7.91
5063	NYSE	STM	Fri, Jan 16, 2015	7.66	7.81	7.59	7.80
5062	NYSE	STM	Thu, Jan 15, 2015	7.71	7.74	7.62	7.68
5061	NYSE	STM	Wed, Jan 14, 2015	7.63	7.74	7.61	7.70
5060	NYSE	STM	Tue, Jan 13, 2015	7.55	7.73	7.50	7.55
5059	NYSE	STM	Mon, Jan 12, 2015	7.62	7.72	7.53	7.65
5058	NYSE	STM	Fri, Jan 9, 2015	7.68	7.69	7.50	7.65
5057	NYSE	STM	Thu, Jan 8, 2015	7.46	7.68	7.45	7.63
5056	NYSE	STM	Wed, Jan 7, 2015	7.35	7.48	7.32	7.44
5055	NYSE	STM	Tue, Jan 6, 2015	7.38	7.39	7.20	7.27
5054	NYSE	STM	Mon, Jan 5, 2015	7.42	7.44	7.27	7.37
5053	NYSE	STM	Fri, Jan 2, 2015	7.49	7.57	7.45	7.55
5052	NYSE	STM	Wed, Dec 31, 2014	7.53	7.60	7.45	7.47
5051	NYSE	STM	Tue, Dec 30, 2014	7.55	7.58	7.53	7.54
5050	NYSE	STM	Mon, Dec 29, 2014	7.56	7.64	7.55	7.59
5049	NYSE	STM	Fri, Dec 26, 2014	7.66	7.71	7.64	7.66
5048	NYSE	STM	Wed, Dec 24, 2014	7.59	7.75	7.56	7.69
5047	NYSE	STM	Tue, Dec 23, 2014	7.59	7.62	7.55	7.60
5046	NYSE	STM	Mon, Dec 22, 2014	7.61	7.69	7.58	7.69
5045	NYSE	STM	Fri, Dec 19, 2014	7.52	7.63	7.52	7.61
5044	NYSE	STM	Thu, Dec 18, 2014	7.47	7.74	7.45	7.69
5043	NYSE	STM	Wed, Dec 17, 2014	7.30	7.46	7.29	7.43
5042	NYSE	STM	Tue, Dec 16, 2014	7.12	7.45	7.10	7.26
5041	NYSE	STM	Mon, Dec 15, 2014	7.28	7.30	7.02	7.08
5040	NYSE	STM	Fri, Dec 12, 2014	7.45	7.47	7.30	7.34
5039	NYSE	STM	Thu, Dec 11, 2014	7.44	7.53	7.44	7.49
5038	NYSE	STM	Wed, Dec 10, 2014	7.62	7.64	7.36	7.41
5037	NYSE	STM	Tue, Dec 9, 2014	7.56	7.71	7.54	7.65
5036	NYSE	STM	Mon, Dec 8, 2014	7.72	7.77	7.68	7.72
5035	NYSE	STM	Fri, Dec 5, 2014	7.64	7.75	7.61	7.71
5034	NYSE	STM	Thu, Dec 4, 2014	7.55	7.60	7.52	7.57
5033	NYSE	STM	Wed, Dec 3, 2014	7.46	7.59	7.46	7.59
5032	NYSE	STM	Tue, Dec 2, 2014	7.48	7.50	7.43	7.46
5031	NYSE	STM	Mon, Dec 1, 2014	7.51	7.52	7.45	7.47
5030	NYSE	STM	Fri, Nov 28, 2014	7.53	7.56	7.48	7.48
5029	NYSE	STM	Wed, Nov 26, 2014	7.45	7.53	7.44	7.53
5028	NYSE	STM	Tue, Nov 25, 2014	7.40	7.49	7.38	7.48
5027	NYSE	STM	Mon, Nov 24, 2014	7.34	7.35	7.30	7.35
5026	NYSE	STM	Fri, Nov 21, 2014	7.28	7.32	7.24	7.30
5025	NYSE	STM	Thu, Nov 20, 2014	7.33	7.40	7.09	7.19
5024	NYSE	STM	Wed, Nov 19, 2014	7.38	7.42	7.35	7.40
5023	NYSE	STM	Tue, Nov 18, 2014	7.21	7.33	7.18	7.31
5022	NYSE	STM	Mon, Nov 17, 2014	7.13	7.14	7.07	7.12
5021	NYSE	STM	Fri, Nov 14, 2014	6.92	7.04	6.91	7.02
5020	NYSE	STM	Thu, Nov 13, 2014	6.75	6.84	6.74	6.81
5019	NYSE	STM	Wed, Nov 12, 2014	6.88	6.90	6.84	6.88
5018	NYSE	STM	Tue, Nov 11, 2014	6.87	6.92	6.86	6.92
5017	NYSE	STM	Mon, Nov 10, 2014	6.88	6.92	6.87	6.88
5016	NYSE	STM	Fri, Nov 7, 2014	6.83	6.85	6.77	6.84
5015	NYSE	STM	Thu, Nov 6, 2014	6.93	6.99	6.89	6.91
5014	NYSE	STM	Wed, Nov 5, 2014	6.85	6.89	6.80	6.86
5013	NYSE	STM	Tue, Nov 4, 2014	6.82	6.83	6.71	6.77
5012	NYSE	STM	Mon, Nov 3, 2014	6.80	6.83	6.77	6.79
5011	NYSE	STM	Fri, Oct 31, 2014	6.60	6.73	6.56	6.72
5010	NYSE	STM	Thu, Oct 30, 2014	6.28	6.47	6.27	6.42
5009	NYSE	STM	Wed, Oct 29, 2014	6.51	6.56	6.33	6.37
5008	NYSE	STM	Tue, Oct 28, 2014	7.07	7.26	7.05	7.22
5007	NYSE	STM	Mon, Oct 27, 2014	6.90	6.97	6.84	6.95
5006	NYSE	STM	Fri, Oct 24, 2014	6.96	7.05	6.94	7.03
5005	NYSE	STM	Thu, Oct 23, 2014	6.96	7.05	6.93	6.97
5004	NYSE	STM	Wed, Oct 22, 2014	6.95	7.01	6.88	6.89
5003	NYSE	STM	Tue, Oct 21, 2014	6.77	6.97	6.77	6.93
5002	NYSE	STM	Mon, Oct 20, 2014	6.69	6.79	6.67	6.76
5001	NYSE	STM	Fri, Oct 17, 2014	6.71	6.78	6.69	6.73
5000	NYSE	STM	Thu, Oct 16, 2014	6.51	6.69	6.50	6.66
4999	NYSE	STM	Wed, Oct 15, 2014	6.71	6.77	6.55	6.74
4998	NYSE	STM	Tue, Oct 14, 2014	6.81	6.95	6.79	6.81
4997	NYSE	STM	Mon, Oct 13, 2014	6.74	6.78	6.64	6.68
4996	NYSE	STM	Fri, Oct 10, 2014	7.19	7.21	6.93	6.96
4995	NYSE	STM	Thu, Oct 9, 2014	7.62	7.63	7.37	7.39
4994	NYSE	STM	Wed, Oct 8, 2014	7.48	7.63	7.44	7.63
4993	NYSE	STM	Tue, Oct 7, 2014	7.63	7.64	7.52	7.53
4992	NYSE	STM	Mon, Oct 6, 2014	7.75	7.79	7.67	7.72
4991	NYSE	STM	Fri, Oct 3, 2014	7.67	7.69	7.65	7.65
4990	NYSE	STM	Thu, Oct 2, 2014	7.65	7.66	7.53	7.64
4989	NYSE	STM	Wed, Oct 1, 2014	7.68	7.69	7.58	7.58
4988	NYSE	STM	Tue, Sep 30, 2014	7.68	7.74	7.65	7.69
4987	NYSE	STM	Mon, Sep 29, 2014	7.61	7.68	7.59	7.67
4986	NYSE	STM	Fri, Sep 26, 2014	7.59	7.63	7.55	7.63
4985	NYSE	STM	Thu, Sep 25, 2014	7.57	7.57	7.46	7.53
4984	NYSE	STM	Wed, Sep 24, 2014	7.54	7.63	7.53	7.61
4983	NYSE	STM	Tue, Sep 23, 2014	7.58	7.65	7.54	7.55
4982	NYSE	STM	Mon, Sep 22, 2014	7.62	7.62	7.50	7.55
4981	NYSE	STM	Fri, Sep 19, 2014	7.93	7.98	7.84	7.91
4980	NYSE	STM	Thu, Sep 18, 2014	8.25	8.34	8.24	8.29
4979	NYSE	STM	Wed, Sep 17, 2014	8.00	8.12	8.00	8.05
4978	NYSE	STM	Tue, Sep 16, 2014	7.92	8.01	7.90	8.00
4977	NYSE	STM	Mon, Sep 15, 2014	8.05	8.05	7.96	8.01
4976	NYSE	STM	Fri, Sep 12, 2014	8.20	8.23	8.14	8.15
4975	NYSE	STM	Thu, Sep 11, 2014	8.05	8.07	8.00	8.06
4974	NYSE	STM	Wed, Sep 10, 2014	8.06	8.12	8.02	8.11
4973	NYSE	STM	Tue, Sep 9, 2014	8.18	8.22	8.15	8.17
4972	NYSE	STM	Mon, Sep 8, 2014	8.48	8.51	8.42	8.44
4971	NYSE	STM	Fri, Sep 5, 2014	8.51	8.53	8.42	8.48
4970	NYSE	STM	Thu, Sep 4, 2014	8.45	8.51	8.41	8.43
4969	NYSE	STM	Wed, Sep 3, 2014	8.53	8.55	8.45	8.48
4968	NYSE	STM	Tue, Sep 2, 2014	8.44	8.52	8.41	8.44
4967	NYSE	STM	Fri, Aug 29, 2014	8.36	8.41	8.30	8.40
4966	NYSE	STM	Thu, Aug 28, 2014	8.20	8.27	8.20	8.22
4965	NYSE	STM	Wed, Aug 27, 2014	8.31	8.34	8.27	8.29
4964	NYSE	STM	Tue, Aug 26, 2014	8.40	8.43	8.39	8.40
4963	NYSE	STM	Mon, Aug 25, 2014	8.30	8.33	8.28	8.29
4962	NYSE	STM	Fri, Aug 22, 2014	8.25	8.33	8.21	8.29
4961	NYSE	STM	Thu, Aug 21, 2014	8.22	8.33	8.21	8.31
4960	NYSE	STM	Wed, Aug 20, 2014	8.13	8.17	8.10	8.15
4959	NYSE	STM	Tue, Aug 19, 2014	8.15	8.19	8.12	8.15
4958	NYSE	STM	Mon, Aug 18, 2014	8.07	8.09	8.03	8.08
4957	NYSE	STM	Fri, Aug 15, 2014	8.07	8.12	7.98	8.06
4956	NYSE	STM	Thu, Aug 14, 2014	8.01	8.04	7.97	7.99
4955	NYSE	STM	Wed, Aug 13, 2014	7.85	7.92	7.83	7.89
4954	NYSE	STM	Tue, Aug 12, 2014	7.80	7.86	7.77	7.83
4953	NYSE	STM	Mon, Aug 11, 2014	7.81	7.90	7.81	7.84
4952	NYSE	STM	Fri, Aug 8, 2014	7.78	7.80	7.73	7.80
4951	NYSE	STM	Thu, Aug 7, 2014	7.91	7.96	7.74	7.76
4950	NYSE	STM	Wed, Aug 6, 2014	7.76	7.81	7.71	7.74
4949	NYSE	STM	Tue, Aug 5, 2014	7.89	7.92	7.80	7.84
4948	NYSE	STM	Mon, Aug 4, 2014	7.99	8.02	7.87	7.97
4947	NYSE	STM	Fri, Aug 1, 2014	8.15	8.17	7.98	8.04
4946	NYSE	STM	Thu, Jul 31, 2014	8.28	8.33	8.23	8.24
4945	NYSE	STM	Wed, Jul 30, 2014	8.45	8.52	8.42	8.49
4944	NYSE	STM	Tue, Jul 29, 2014	8.38	8.43	8.32	8.34
4943	NYSE	STM	Mon, Jul 28, 2014	8.52	8.61	8.46	8.59
4942	NYSE	STM	Fri, Jul 25, 2014	8.61	8.64	8.55	8.57
4941	NYSE	STM	Thu, Jul 24, 2014	8.75	8.77	8.69	8.70
4940	NYSE	STM	Wed, Jul 23, 2014	8.91	8.94	8.71	8.71
4939	NYSE	STM	Tue, Jul 22, 2014	9.32	9.41	9.32	9.35
4938	NYSE	STM	Mon, Jul 21, 2014	9.12	9.14	9.04	9.12
4937	NYSE	STM	Fri, Jul 18, 2014	8.93	9.14	8.93	9.11
4936	NYSE	STM	Thu, Jul 17, 2014	9.05	9.12	8.90	8.92
4935	NYSE	STM	Wed, Jul 16, 2014	9.15	9.22	9.09	9.15
4934	NYSE	STM	Tue, Jul 15, 2014	8.81	8.85	8.72	8.77
4933	NYSE	STM	Mon, Jul 14, 2014	8.87	8.89	8.82	8.84
4932	NYSE	STM	Fri, Jul 11, 2014	8.75	8.80	8.70	8.78
4931	NYSE	STM	Thu, Jul 10, 2014	8.76	8.81	8.70	8.78
4930	NYSE	STM	Wed, Jul 9, 2014	8.98	9.05	8.96	9.01
4929	NYSE	STM	Tue, Jul 8, 2014	8.88	8.88	8.76	8.83
4928	NYSE	STM	Mon, Jul 7, 2014	9.10	9.14	9.03	9.06
4927	NYSE	STM	Thu, Jul 3, 2014	9.29	9.37	9.28	9.34
4926	NYSE	STM	Wed, Jul 2, 2014	9.27	9.32	9.25	9.27
4925	NYSE	STM	Tue, Jul 1, 2014	9.18	9.34	9.18	9.30
4924	NYSE	STM	Mon, Jun 30, 2014	8.88	8.97	8.87	8.89
4923	NYSE	STM	Fri, Jun 27, 2014	8.88	9.01	8.87	9.00
4922	NYSE	STM	Thu, Jun 26, 2014	9.12	9.14	8.97	9.02
4921	NYSE	STM	Wed, Jun 25, 2014	9.14	9.24	9.14	9.20
4920	NYSE	STM	Tue, Jun 24, 2014	9.20	9.31	9.16	9.17
4919	NYSE	STM	Mon, Jun 23, 2014	9.31	9.33	9.19	9.23
4918	NYSE	STM	Fri, Jun 20, 2014	9.42	9.44	9.32	9.34
4917	NYSE	STM	Thu, Jun 19, 2014	9.56	9.57	9.49	9.53
4916	NYSE	STM	Wed, Jun 18, 2014	9.57	9.59	9.48	9.56
4915	NYSE	STM	Tue, Jun 17, 2014	9.60	9.68	9.59	9.66
4914	NYSE	STM	Mon, Jun 16, 2014	9.56	9.60	9.50	9.53
4913	NYSE	STM	Fri, Jun 13, 2014	9.61	9.62	9.57	9.58
4912	NYSE	STM	Thu, Jun 12, 2014	9.58	9.66	9.54	9.57
4911	NYSE	STM	Wed, Jun 11, 2014	9.63	9.69	9.62	9.63
4910	NYSE	STM	Tue, Jun 10, 2014	9.69	9.82	9.69	9.79
4909	NYSE	STM	Mon, Jun 9, 2014	9.58	9.71	9.58	9.69
4908	NYSE	STM	Fri, Jun 6, 2014	9.63	9.65	9.60	9.64
4907	NYSE	STM	Thu, Jun 5, 2014	9.61	9.68	9.57	9.67
4906	NYSE	STM	Wed, Jun 4, 2014	9.54	9.61	9.53	9.60
4905	NYSE	STM	Tue, Jun 3, 2014	9.60	9.70	9.59	9.69
4904	NYSE	STM	Mon, Jun 2, 2014	9.80	9.81	9.63	9.67
4903	NYSE	STM	Fri, May 30, 2014	10.00	10.00	9.91	9.96
4902	NYSE	STM	Thu, May 29, 2014	9.92	9.97	9.88	9.94
4901	NYSE	STM	Wed, May 28, 2014	9.84	9.86	9.77	9.79
4900	NYSE	STM	Tue, May 27, 2014	9.75	9.81	9.71	9.78
4899	NYSE	STM	Fri, May 23, 2014	9.30	9.40	9.30	9.38
4898	NYSE	STM	Thu, May 22, 2014	9.29	9.31	9.25	9.28
4897	NYSE	STM	Wed, May 21, 2014	9.42	9.48	9.40	9.45
4896	NYSE	STM	Tue, May 20, 2014	9.45	9.52	9.36	9.39
4895	NYSE	STM	Mon, May 19, 2014	9.44	9.57	9.40	9.57
4894	NYSE	STM	Fri, May 16, 2014	9.35	9.36	9.28	9.34
4893	NYSE	STM	Thu, May 15, 2014	9.64	9.64	9.36	9.42
4892	NYSE	STM	Wed, May 14, 2014	9.72	9.80	9.69	9.71
4891	NYSE	STM	Tue, May 13, 2014	9.75	9.77	9.72	9.73
4890	NYSE	STM	Mon, May 12, 2014	9.66	9.72	9.65	9.72
4889	NYSE	STM	Fri, May 9, 2014	9.50	9.52	9.44	9.52
4888	NYSE	STM	Thu, May 8, 2014	9.50	9.70	9.49	9.57
4887	NYSE	STM	Wed, May 7, 2014	9.50	9.55	9.39	9.51
4886	NYSE	STM	Tue, May 6, 2014	9.54	9.55	9.47	9.49
4885	NYSE	STM	Mon, May 5, 2014	9.32	9.43	9.27	9.38
4884	NYSE	STM	Fri, May 2, 2014	9.42	9.48	9.41	9.46
4883	NYSE	STM	Thu, May 1, 2014	9.50	9.55	9.44	9.47
4882	NYSE	STM	Wed, Apr 30, 2014	9.48	9.55	9.42	9.49
4881	NYSE	STM	Tue, Apr 29, 2014	9.43	9.47	9.38	9.45
4880	NYSE	STM	Mon, Apr 28, 2014	9.27	9.33	9.02	9.21
4879	NYSE	STM	Fri, Apr 25, 2014	9.32	9.34	9.10	9.11
4878	NYSE	STM	Thu, Apr 24, 2014	9.26	9.27	9.15	9.24
4877	NYSE	STM	Wed, Apr 23, 2014	9.13	9.22	9.12	9.18
4876	NYSE	STM	Tue, Apr 22, 2014	9.02	9.13	9.01	9.13
4875	NYSE	STM	Mon, Apr 21, 2014	8.87	8.96	8.84	8.90
4874	NYSE	STM	Thu, Apr 17, 2014	8.90	8.96	8.87	8.88
4873	NYSE	STM	Wed, Apr 16, 2014	8.68	8.76	8.63	8.75
4872	NYSE	STM	Tue, Apr 15, 2014	8.65	8.73	8.53	8.70
4871	NYSE	STM	Mon, Apr 14, 2014	8.61	8.62	8.53	8.57
4870	NYSE	STM	Fri, Apr 11, 2014	8.89	8.92	8.77	8.77
4869	NYSE	STM	Thu, Apr 10, 2014	9.18	9.19	8.96	8.96
4868	NYSE	STM	Wed, Apr 9, 2014	9.15	9.26	9.12	9.25
4867	NYSE	STM	Tue, Apr 8, 2014	8.92	9.02	8.90	8.97
4866	NYSE	STM	Mon, Apr 7, 2014	9.06	9.13	9.00	9.03
4865	NYSE	STM	Fri, Apr 4, 2014	9.18	9.21	8.94	8.99
4864	NYSE	STM	Thu, Apr 3, 2014	9.29	9.34	9.21	9.24
4863	NYSE	STM	Wed, Apr 2, 2014	9.27	9.35	9.27	9.33
4862	NYSE	STM	Tue, Apr 1, 2014	9.26	9.28	9.21	9.25
4861	NYSE	STM	Mon, Mar 31, 2014	9.24	9.27	9.20	9.24
4860	NYSE	STM	Fri, Mar 28, 2014	9.29	9.30	9.17	9.17
4859	NYSE	STM	Thu, Mar 27, 2014	9.31	9.35	9.20	9.27
4858	NYSE	STM	Wed, Mar 26, 2014	9.34	9.39	9.22	9.25
4857	NYSE	STM	Tue, Mar 25, 2014	9.27	9.30	9.16	9.29
4856	NYSE	STM	Mon, Mar 24, 2014	9.32	9.32	9.15	9.26
4855	NYSE	STM	Fri, Mar 21, 2014	9.49	9.49	9.32	9.33
4854	NYSE	STM	Thu, Mar 20, 2014	9.24	9.45	9.23	9.40
4853	NYSE	STM	Wed, Mar 19, 2014	9.34	9.36	9.18	9.22
4852	NYSE	STM	Tue, Mar 18, 2014	9.29	9.38	9.28	9.36
4851	NYSE	STM	Mon, Mar 17, 2014	9.21	9.33	9.20	9.25
4850	NYSE	STM	Fri, Mar 14, 2014	9.05	9.16	9.03	9.13
4849	NYSE	STM	Thu, Mar 13, 2014	9.33	9.34	9.13	9.16
4848	NYSE	STM	Wed, Mar 12, 2014	9.22	9.28	9.16	9.28
4847	NYSE	STM	Tue, Mar 11, 2014	9.29	9.35	9.26	9.27
4846	NYSE	STM	Mon, Mar 10, 2014	9.25	9.37	9.20	9.37
4845	NYSE	STM	Fri, Mar 7, 2014	9.25	9.36	9.19	9.35
4844	NYSE	STM	Thu, Mar 6, 2014	9.15	9.27	9.14	9.25
4843	NYSE	STM	Wed, Mar 5, 2014	9.08	9.12	9.04	9.10
4842	NYSE	STM	Tue, Mar 4, 2014	9.05	9.08	8.98	9.06
4841	NYSE	STM	Mon, Mar 3, 2014	8.83	8.90	8.77	8.83
4840	NYSE	STM	Fri, Feb 28, 2014	9.04	9.09	8.97	9.03
4839	NYSE	STM	Thu, Feb 27, 2014	8.83	8.87	8.75	8.87
4838	NYSE	STM	Wed, Feb 26, 2014	8.75	8.87	8.71	8.87
4837	NYSE	STM	Tue, Feb 25, 2014	8.48	8.50	8.41	8.48
4836	NYSE	STM	Mon, Feb 24, 2014	8.35	8.46	8.33	8.45
4835	NYSE	STM	Fri, Feb 21, 2014	8.34	8.38	8.30	8.31
4834	NYSE	STM	Thu, Feb 20, 2014	8.31	8.36	8.25	8.33
4833	NYSE	STM	Wed, Feb 19, 2014	8.43	8.47	8.34	8.35
4832	NYSE	STM	Tue, Feb 18, 2014	8.49	8.60	8.46	8.59
4831	NYSE	STM	Fri, Feb 14, 2014	8.45	8.49	8.43	8.47
4830	NYSE	STM	Thu, Feb 13, 2014	8.27	8.38	8.25	8.36
4829	NYSE	STM	Wed, Feb 12, 2014	8.38	8.45	8.31	8.33
4828	NYSE	STM	Tue, Feb 11, 2014	8.33	8.45	8.32	8.43
4827	NYSE	STM	Mon, Feb 10, 2014	8.30	8.36	8.28	8.34
4826	NYSE	STM	Fri, Feb 7, 2014	8.17	8.23	8.10	8.21
4825	NYSE	STM	Thu, Feb 6, 2014	8.09	8.19	8.09	8.18
4824	NYSE	STM	Wed, Feb 5, 2014	8.01	8.07	7.95	8.05
4823	NYSE	STM	Tue, Feb 4, 2014	7.99	8.09	7.93	8.05
4822	NYSE	STM	Mon, Feb 3, 2014	8.14	8.18	7.89	7.90
4821	NYSE	STM	Fri, Jan 31, 2014	8.09	8.23	8.07	8.19
4820	NYSE	STM	Thu, Jan 30, 2014	8.22	8.29	8.18	8.29
4819	NYSE	STM	Wed, Jan 29, 2014	7.86	8.00	7.85	7.96
4818	NYSE	STM	Tue, Jan 28, 2014	7.95	7.97	7.87	7.96
4817	NYSE	STM	Mon, Jan 27, 2014	7.65	7.75	7.62	7.68
4816	NYSE	STM	Fri, Jan 24, 2014	7.74	7.74	7.62	7.62
4815	NYSE	STM	Thu, Jan 23, 2014	7.94	7.94	7.82	7.87
4814	NYSE	STM	Wed, Jan 22, 2014	7.92	8.00	7.91	7.93
4813	NYSE	STM	Tue, Jan 21, 2014	7.83	7.86	7.76	7.83
4812	NYSE	STM	Fri, Jan 17, 2014	7.74	7.79	7.73	7.75
4811	NYSE	STM	Thu, Jan 16, 2014	8.09	8.09	7.94	8.01
4810	NYSE	STM	Wed, Jan 15, 2014	8.10	8.13	8.00	8.08
4809	NYSE	STM	Tue, Jan 14, 2014	7.99	8.03	7.93	7.99
4808	NYSE	STM	Mon, Jan 13, 2014	7.72	7.84	7.72	7.78
4807	NYSE	STM	Fri, Jan 10, 2014	7.54	7.67	7.53	7.66
4806	NYSE	STM	Thu, Jan 9, 2014	7.46	7.47	7.35	7.40
4805	NYSE	STM	Wed, Jan 8, 2014	7.62	7.67	7.54	7.55
4804	NYSE	STM	Tue, Jan 7, 2014	7.62	7.72	7.56	7.68
4803	NYSE	STM	Mon, Jan 6, 2014	7.90	7.92	7.81	7.82
4802	NYSE	STM	Fri, Jan 3, 2014	7.88	7.90	7.81	7.83
4801	NYSE	STM	Thu, Jan 2, 2014	7.88	7.91	7.75	7.77
4800	NYSE	STM	Tue, Dec 31, 2013	7.91	8.00	7.91	8.00
4799	NYSE	STM	Mon, Dec 30, 2013	7.96	7.99	7.93	7.96
4798	NYSE	STM	Fri, Dec 27, 2013	8.00	8.04	7.96	7.98
4797	NYSE	STM	Thu, Dec 26, 2013	7.87	8.00	7.87	7.99
4796	NYSE	STM	Tue, Dec 24, 2013	7.88	7.91	7.84	7.91
4795	NYSE	STM	Mon, Dec 23, 2013	7.75	7.90	7.73	7.90
4794	NYSE	STM	Fri, Dec 20, 2013	7.51	7.62	7.45	7.58
4793	NYSE	STM	Thu, Dec 19, 2013	7.40	7.41	7.30	7.35
4792	NYSE	STM	Wed, Dec 18, 2013	7.43	7.52	7.36	7.51
4791	NYSE	STM	Tue, Dec 17, 2013	7.26	7.28	7.20	7.26
4790	NYSE	STM	Mon, Dec 16, 2013	7.36	7.37	7.31	7.32
4789	NYSE	STM	Fri, Dec 13, 2013	7.41	7.43	7.35	7.35
4788	NYSE	STM	Thu, Dec 12, 2013	7.52	7.53	7.44	7.48
4787	NYSE	STM	Wed, Dec 11, 2013	7.70	7.74	7.62	7.64
4786	NYSE	STM	Tue, Dec 10, 2013	7.59	7.80	7.56	7.76
4785	NYSE	STM	Mon, Dec 9, 2013	7.47	7.51	7.41	7.43
4784	NYSE	STM	Fri, Dec 6, 2013	7.52	7.58	7.45	7.55
4783	NYSE	STM	Thu, Dec 5, 2013	7.64	7.68	7.56	7.62
4782	NYSE	STM	Wed, Dec 4, 2013	7.59	7.71	7.57	7.69
4781	NYSE	STM	Tue, Dec 3, 2013	7.64	7.71	7.61	7.66
4780	NYSE	STM	Mon, Dec 2, 2013	7.76	7.88	7.75	7.79
4779	NYSE	STM	Fri, Nov 29, 2013	7.95	7.95	7.84	7.87
4778	NYSE	STM	Wed, Nov 27, 2013	8.02	8.03	7.91	7.99
4777	NYSE	STM	Tue, Nov 26, 2013	8.01	8.05	7.99	8.03
4776	NYSE	STM	Mon, Nov 25, 2013	7.90	7.94	7.89	7.90
4775	NYSE	STM	Fri, Nov 22, 2013	7.84	7.85	7.81	7.83
4774	NYSE	STM	Thu, Nov 21, 2013	7.80	7.89	7.74	7.89
4773	NYSE	STM	Wed, Nov 20, 2013	7.83	7.94	7.79	7.87
4772	NYSE	STM	Tue, Nov 19, 2013	7.68	7.74	7.57	7.60
4771	NYSE	STM	Mon, Nov 18, 2013	7.65	7.70	7.57	7.57
4770	NYSE	STM	Fri, Nov 15, 2013	7.43	7.50	7.41	7.50
4769	NYSE	STM	Thu, Nov 14, 2013	7.23	7.40	7.20	7.38
4768	NYSE	STM	Wed, Nov 13, 2013	7.42	7.64	7.42	7.64
4767	NYSE	STM	Tue, Nov 12, 2013	7.42	7.47	7.39	7.45
4766	NYSE	STM	Mon, Nov 11, 2013	7.54	7.60	7.52	7.59
4765	NYSE	STM	Fri, Nov 8, 2013	7.41	7.52	7.37	7.51
4764	NYSE	STM	Thu, Nov 7, 2013	7.65	7.65	7.50	7.52
4763	NYSE	STM	Wed, Nov 6, 2013	7.64	7.68	7.60	7.64
4762	NYSE	STM	Tue, Nov 5, 2013	7.59	7.65	7.57	7.61
4761	NYSE	STM	Mon, Nov 4, 2013	7.74	7.76	7.70	7.72
4760	NYSE	STM	Fri, Nov 1, 2013	7.59	7.64	7.57	7.60
4759	NYSE	STM	Thu, Oct 31, 2013	7.71	7.72	7.65	7.67
4758	NYSE	STM	Wed, Oct 30, 2013	7.80	7.83	7.67	7.70
4757	NYSE	STM	Tue, Oct 29, 2013	7.87	7.93	7.81	7.93
4756	NYSE	STM	Mon, Oct 28, 2013	7.58	7.69	7.56	7.68
4755	NYSE	STM	Fri, Oct 25, 2013	7.64	7.68	7.59	7.60
4754	NYSE	STM	Thu, Oct 24, 2013	7.81	7.82	7.72	7.72
4753	NYSE	STM	Wed, Oct 23, 2013	8.11	8.13	7.90	7.94
4752	NYSE	STM	Tue, Oct 22, 2013	8.84	8.90	8.65	8.69
4751	NYSE	STM	Mon, Oct 21, 2013	8.73	8.87	8.71	8.80
4750	NYSE	STM	Fri, Oct 18, 2013	8.66	8.68	8.60	8.65
4749	NYSE	STM	Thu, Oct 17, 2013	8.74	8.76	8.67	8.72
4748	NYSE	STM	Wed, Oct 16, 2013	8.78	8.85	8.69	8.81
4747	NYSE	STM	Tue, Oct 15, 2013	9.07	9.09	8.93	8.93
4746	NYSE	STM	Mon, Oct 14, 2013	9.06	9.18	9.04	9.14
4745	NYSE	STM	Fri, Oct 11, 2013	9.14	9.23	9.13	9.17
4744	NYSE	STM	Thu, Oct 10, 2013	9.10	9.19	9.05	9.15
4743	NYSE	STM	Wed, Oct 9, 2013	9.00	9.00	8.84	8.92
4742	NYSE	STM	Tue, Oct 8, 2013	9.09	9.11	8.94	9.02
4741	NYSE	STM	Mon, Oct 7, 2013	9.08	9.18	9.05	9.05
4740	NYSE	STM	Fri, Oct 4, 2013	9.08	9.16	9.05	9.11
4739	NYSE	STM	Thu, Oct 3, 2013	9.19	9.21	9.03	9.09
4738	NYSE	STM	Wed, Oct 2, 2013	9.21	9.23	9.08	9.16
4737	NYSE	STM	Tue, Oct 1, 2013	9.09	9.22	9.07	9.18
4736	NYSE	STM	Mon, Sep 30, 2013	9.18	9.26	9.16	9.20
4735	NYSE	STM	Fri, Sep 27, 2013	9.40	9.44	9.34	9.38
4734	NYSE	STM	Thu, Sep 26, 2013	9.42	9.49	9.38	9.42
4733	NYSE	STM	Wed, Sep 25, 2013	9.47	9.53	9.40	9.42
4732	NYSE	STM	Tue, Sep 24, 2013	9.37	9.43	9.33	9.36
4731	NYSE	STM	Mon, Sep 23, 2013	9.44	9.45	9.36	9.39
4730	NYSE	STM	Fri, Sep 20, 2013	9.48	9.53	9.42	9.42
4729	NYSE	STM	Thu, Sep 19, 2013	9.53	9.59	9.48	9.53
4728	NYSE	STM	Wed, Sep 18, 2013	9.29	9.58	9.20	9.58
4727	NYSE	STM	Tue, Sep 17, 2013	9.31	9.39	9.26	9.37
4726	NYSE	STM	Mon, Sep 16, 2013	9.29	9.60	9.27	9.40
4725	NYSE	STM	Fri, Sep 13, 2013	9.15	9.19	9.05	9.15
4724	NYSE	STM	Thu, Sep 12, 2013	9.12	9.14	8.96	9.01
4723	NYSE	STM	Wed, Sep 11, 2013	8.60	8.60	8.51	8.52
4722	NYSE	STM	Tue, Sep 10, 2013	8.76	8.78	8.64	8.67
4721	NYSE	STM	Mon, Sep 9, 2013	8.62	8.72	8.61	8.70
4720	NYSE	STM	Fri, Sep 6, 2013	8.47	8.51	8.39	8.46
4719	NYSE	STM	Thu, Sep 5, 2013	8.33	8.40	8.24	8.35
4718	NYSE	STM	Wed, Sep 4, 2013	8.03	8.29	8.02	8.23
4717	NYSE	STM	Tue, Sep 3, 2013	8.39	8.42	8.22	8.29
4716	NYSE	STM	Fri, Aug 30, 2013	8.07	8.11	7.92	7.97
4715	NYSE	STM	Thu, Aug 29, 2013	8.21	8.30	8.21	8.23
4714	NYSE	STM	Wed, Aug 28, 2013	8.10	8.28	8.08	8.24
4713	NYSE	STM	Tue, Aug 27, 2013	8.29	8.34	8.17	8.19
4712	NYSE	STM	Mon, Aug 26, 2013	8.57	8.61	8.51	8.51
4711	NYSE	STM	Fri, Aug 23, 2013	8.77	8.81	8.70	8.79
4710	NYSE	STM	Thu, Aug 22, 2013	8.72	8.79	8.68	8.77
4709	NYSE	STM	Wed, Aug 21, 2013	8.48	8.65	8.47	8.60
4708	NYSE	STM	Tue, Aug 20, 2013	8.39	8.51	8.34	8.44
4707	NYSE	STM	Mon, Aug 19, 2013	8.47	8.52	8.42	8.45
4706	NYSE	STM	Fri, Aug 16, 2013	8.41	8.49	8.37	8.45
4705	NYSE	STM	Thu, Aug 15, 2013	8.39	8.47	8.30	8.43
4704	NYSE	STM	Wed, Aug 14, 2013	8.52	8.63	8.51	8.56
4703	NYSE	STM	Tue, Aug 13, 2013	8.52	8.52	8.41	8.51
4702	NYSE	STM	Mon, Aug 12, 2013	8.35	8.43	8.34	8.38
4701	NYSE	STM	Fri, Aug 9, 2013	8.53	8.55	8.45	8.47
4700	NYSE	STM	Thu, Aug 8, 2013	8.68	8.72	8.67	8.68
4699	NYSE	STM	Wed, Aug 7, 2013	8.69	8.73	8.60	8.63
4698	NYSE	STM	Tue, Aug 6, 2013	8.70	8.71	8.57	8.62
4697	NYSE	STM	Mon, Aug 5, 2013	8.67	8.71	8.64	8.71
4696	NYSE	STM	Fri, Aug 2, 2013	8.65	8.69	8.61	8.68
4695	NYSE	STM	Thu, Aug 1, 2013	8.67	8.70	8.60	8.66
4694	NYSE	STM	Wed, Jul 31, 2013	8.56	8.61	8.51	8.53
4693	NYSE	STM	Tue, Jul 30, 2013	8.49	8.60	8.43	8.54
4692	NYSE	STM	Mon, Jul 29, 2013	8.49	8.52	8.37	8.38
4691	NYSE	STM	Fri, Jul 26, 2013	8.70	8.74	8.61	8.68
4690	NYSE	STM	Thu, Jul 25, 2013	8.67	8.77	8.63	8.73
4689	NYSE	STM	Wed, Jul 24, 2013	8.80	8.82	8.57	8.59
4688	NYSE	STM	Tue, Jul 23, 2013	9.19	9.20	8.81	8.82
4687	NYSE	STM	Mon, Jul 22, 2013	9.93	9.93	9.76	9.79
4686	NYSE	STM	Fri, Jul 19, 2013	9.88	9.90	9.79	9.85
4685	NYSE	STM	Thu, Jul 18, 2013	9.83	9.90	9.77	9.81
4684	NYSE	STM	Wed, Jul 17, 2013	9.83	9.84	9.72	9.78
4683	NYSE	STM	Tue, Jul 16, 2013	9.71	9.73	9.61	9.69
4682	NYSE	STM	Mon, Jul 15, 2013	9.80	9.84	9.75	9.78
4681	NYSE	STM	Fri, Jul 12, 2013	9.55	9.63	9.47	9.63
4680	NYSE	STM	Thu, Jul 11, 2013	9.36	9.46	9.32	9.45
4679	NYSE	STM	Wed, Jul 10, 2013	9.09	9.30	9.09	9.28
4678	NYSE	STM	Tue, Jul 9, 2013	9.23	9.23	9.04	9.09
4677	NYSE	STM	Mon, Jul 8, 2013	9.46	9.48	9.26	9.30
4676	NYSE	STM	Fri, Jul 5, 2013	9.40	9.40	9.24	9.31
4675	NYSE	STM	Wed, Jul 3, 2013	9.10	9.36	9.10	9.32
4674	NYSE	STM	Tue, Jul 2, 2013	8.99	9.11	8.93	8.99
4673	NYSE	STM	Mon, Jul 1, 2013	9.04	9.08	8.97	9.00
4672	NYSE	STM	Fri, Jun 28, 2013	8.94	9.02	8.88	8.99
4671	NYSE	STM	Thu, Jun 27, 2013	9.08	9.20	9.06	9.09
4670	NYSE	STM	Wed, Jun 26, 2013	9.03	9.07	8.96	9.05
4669	NYSE	STM	Tue, Jun 25, 2013	8.86	8.88	8.71	8.83
4668	NYSE	STM	Mon, Jun 24, 2013	8.68	8.79	8.62	8.70
4667	NYSE	STM	Fri, Jun 21, 2013	9.16	9.19	8.97	9.11
4666	NYSE	STM	Thu, Jun 20, 2013	9.41	9.43	9.23	9.27
4665	NYSE	STM	Wed, Jun 19, 2013	10.03	10.05	9.71	9.74
4664	NYSE	STM	Tue, Jun 18, 2013	9.88	9.92	9.83	9.89
4663	NYSE	STM	Mon, Jun 17, 2013	9.72	9.77	9.61	9.71
4662	NYSE	STM	Fri, Jun 14, 2013	9.57	9.57	9.44	9.50
4661	NYSE	STM	Thu, Jun 13, 2013	9.28	9.63	9.22	9.62
4660	NYSE	STM	Wed, Jun 12, 2013	9.47	9.49	9.30	9.35
4659	NYSE	STM	Tue, Jun 11, 2013	9.47	9.65	9.42	9.54
4658	NYSE	STM	Mon, Jun 10, 2013	9.58	9.64	9.49	9.63
4657	NYSE	STM	Fri, Jun 7, 2013	9.47	9.63	9.45	9.58
4656	NYSE	STM	Thu, Jun 6, 2013	9.66	9.69	9.51	9.68
4655	NYSE	STM	Wed, Jun 5, 2013	9.88	9.88	9.63	9.67
4654	NYSE	STM	Tue, Jun 4, 2013	9.73	9.81	9.69	9.81
4653	NYSE	STM	Mon, Jun 3, 2013	9.32	9.41	9.28	9.37
4652	NYSE	STM	Fri, May 31, 2013	9.45	9.50	9.29	9.30
4651	NYSE	STM	Thu, May 30, 2013	9.57	9.61	9.50	9.50
4650	NYSE	STM	Wed, May 29, 2013	9.36	9.36	9.21	9.31
4649	NYSE	STM	Tue, May 28, 2013	9.51	9.56	9.36	9.42
4648	NYSE	STM	Fri, May 24, 2013	9.27	9.31	9.22	9.28
4647	NYSE	STM	Thu, May 23, 2013	9.38	9.48	9.33	9.45
4646	NYSE	STM	Wed, May 22, 2013	9.66	9.83	9.44	9.50
4645	NYSE	STM	Tue, May 21, 2013	9.79	9.90	9.76	9.85
4644	NYSE	STM	Mon, May 20, 2013	9.63	9.69	9.60	9.61
4643	NYSE	STM	Fri, May 17, 2013	9.28	9.45	9.28	9.44
4642	NYSE	STM	Thu, May 16, 2013	9.22	9.29	9.18	9.20
4641	NYSE	STM	Wed, May 15, 2013	9.11	9.25	9.09	9.22
4640	NYSE	STM	Tue, May 14, 2013	9.11	9.13	9.03	9.09
4639	NYSE	STM	Mon, May 13, 2013	9.08	9.17	9.06	9.13
4638	NYSE	STM	Fri, May 10, 2013	9.23	9.32	9.21	9.32
4637	NYSE	STM	Thu, May 9, 2013	9.31	9.33	9.12	9.17
4636	NYSE	STM	Wed, May 8, 2013	9.23	9.39	9.23	9.34
4635	NYSE	STM	Tue, May 7, 2013	8.95	8.95	8.82	8.88
4634	NYSE	STM	Mon, May 6, 2013	8.76	8.79	8.72	8.77
4633	NYSE	STM	Fri, May 3, 2013	8.68	8.79	8.67	8.74
4632	NYSE	STM	Thu, May 2, 2013	8.57	8.73	8.55	8.73
4631	NYSE	STM	Wed, May 1, 2013	8.85	8.85	8.59	8.61
4630	NYSE	STM	Tue, Apr 30, 2013	8.59	8.69	8.50	8.68
4629	NYSE	STM	Mon, Apr 29, 2013	8.39	8.44	8.38	8.39
4628	NYSE	STM	Fri, Apr 26, 2013	8.30	8.34	8.25	8.27
4627	NYSE	STM	Thu, Apr 25, 2013	8.33	8.41	8.23	8.26
4626	NYSE	STM	Wed, Apr 24, 2013	8.05	8.17	8.03	8.14
4625	NYSE	STM	Tue, Apr 23, 2013	7.75	8.00	7.74	7.93
4624	NYSE	STM	Mon, Apr 22, 2013	7.35	7.37	7.19	7.27
4623	NYSE	STM	Fri, Apr 19, 2013	7.30	7.33	7.11	7.16
4622	NYSE	STM	Thu, Apr 18, 2013	7.34	7.35	7.11	7.11
4621	NYSE	STM	Wed, Apr 17, 2013	7.47	7.48	7.23	7.26
4620	NYSE	STM	Tue, Apr 16, 2013	7.72	7.83	7.69	7.79
4619	NYSE	STM	Mon, Apr 15, 2013	7.80	7.80	7.59	7.61
4618	NYSE	STM	Fri, Apr 12, 2013	7.80	7.87	7.75	7.82
4617	NYSE	STM	Thu, Apr 11, 2013	7.88	8.04	7.85	7.99
4616	NYSE	STM	Wed, Apr 10, 2013	7.59	7.78	7.59	7.78
4615	NYSE	STM	Tue, Apr 9, 2013	7.54	7.64	7.48	7.59
4614	NYSE	STM	Mon, Apr 8, 2013	7.55	7.58	7.44	7.58
4613	NYSE	STM	Fri, Apr 5, 2013	7.50	7.57	7.43	7.54
4612	NYSE	STM	Thu, Apr 4, 2013	7.59	7.68	7.55	7.65
4611	NYSE	STM	Wed, Apr 3, 2013	7.92	7.92	7.76	7.83
4610	NYSE	STM	Tue, Apr 2, 2013	7.85	7.91	7.78	7.82
4609	NYSE	STM	Mon, Apr 1, 2013	7.98	8.06	7.80	7.86
4608	NYSE	STM	Thu, Mar 28, 2013	7.70	7.73	7.64	7.71
4607	NYSE	STM	Wed, Mar 27, 2013	7.74	7.84	7.69	7.74
4606	NYSE	STM	Tue, Mar 26, 2013	8.02	8.05	7.96	8.03
4605	NYSE	STM	Mon, Mar 25, 2013	7.94	7.98	7.82	7.92
4604	NYSE	STM	Fri, Mar 22, 2013	7.97	8.00	7.89	7.93
4603	NYSE	STM	Thu, Mar 21, 2013	7.98	8.01	7.87	7.89
4602	NYSE	STM	Wed, Mar 20, 2013	8.14	8.20	8.09	8.14
4601	NYSE	STM	Tue, Mar 19, 2013	8.08	8.11	7.95	8.07
4600	NYSE	STM	Mon, Mar 18, 2013	7.90	8.00	7.87	7.91
4599	NYSE	STM	Fri, Mar 15, 2013	7.74	7.75	7.62	7.64
4598	NYSE	STM	Thu, Mar 14, 2013	7.61	7.72	7.61	7.69
4597	NYSE	STM	Wed, Mar 13, 2013	7.59	7.61	7.51	7.60
4596	NYSE	STM	Tue, Mar 12, 2013	7.98	8.01	7.55	7.65
4595	NYSE	STM	Mon, Mar 11, 2013	7.89	7.97	7.86	7.97
4594	NYSE	STM	Fri, Mar 8, 2013	8.02	8.04	7.92	7.99
4593	NYSE	STM	Thu, Mar 7, 2013	7.94	7.98	7.91	7.98
4592	NYSE	STM	Wed, Mar 6, 2013	8.07	8.07	7.96	8.02
4591	NYSE	STM	Tue, Mar 5, 2013	8.17	8.18	8.07	8.08
4590	NYSE	STM	Mon, Mar 4, 2013	8.00	8.02	7.90	8.02
4589	NYSE	STM	Fri, Mar 1, 2013	7.87	7.94	7.81	7.87
4588	NYSE	STM	Thu, Feb 28, 2013	7.96	8.03	7.89	7.95
4587	NYSE	STM	Wed, Feb 27, 2013	7.78	8.09	7.78	8.09
4586	NYSE	STM	Tue, Feb 26, 2013	7.75	7.81	7.65	7.74
4585	NYSE	STM	Mon, Feb 25, 2013	8.29	8.29	7.68	7.69
4584	NYSE	STM	Fri, Feb 22, 2013	7.90	8.02	7.88	8.02
4583	NYSE	STM	Thu, Feb 21, 2013	8.02	8.02	7.90	7.96
4582	NYSE	STM	Wed, Feb 20, 2013	8.37	8.40	8.19	8.20
4581	NYSE	STM	Tue, Feb 19, 2013	8.33	8.41	8.32	8.40
4580	NYSE	STM	Fri, Feb 15, 2013	8.42	8.47	8.37	8.38
4579	NYSE	STM	Thu, Feb 14, 2013	8.48	8.62	8.46	8.61
4578	NYSE	STM	Wed, Feb 13, 2013	8.64	8.67	8.55	8.60
4577	NYSE	STM	Tue, Feb 12, 2013	8.54	8.65	8.52	8.65
4576	NYSE	STM	Mon, Feb 11, 2013	8.38	8.52	8.35	8.51
4575	NYSE	STM	Fri, Feb 8, 2013	8.44	8.53	8.44	8.52
4574	NYSE	STM	Thu, Feb 7, 2013	8.49	8.51	8.31	8.40
4573	NYSE	STM	Wed, Feb 6, 2013	8.38	8.63	8.37	8.62
4572	NYSE	STM	Tue, Feb 5, 2013	8.59	8.68	8.56	8.61
4571	NYSE	STM	Mon, Feb 4, 2013	8.76	8.83	8.64	8.72
4570	NYSE	STM	Fri, Feb 1, 2013	8.88	9.09	8.88	9.08
4569	NYSE	STM	Thu, Jan 31, 2013	8.66	8.88	8.56	8.63
4568	NYSE	STM	Wed, Jan 30, 2013	8.35	8.39	8.28	8.32
4567	NYSE	STM	Tue, Jan 29, 2013	8.39	8.43	8.29	8.39
4566	NYSE	STM	Mon, Jan 28, 2013	8.47	8.56	8.42	8.49
4565	NYSE	STM	Fri, Jan 25, 2013	8.53	8.61	8.50	8.57
4564	NYSE	STM	Thu, Jan 24, 2013	8.14	8.36	8.13	8.21
4563	NYSE	STM	Wed, Jan 23, 2013	8.19	8.23	8.11	8.15
4562	NYSE	STM	Tue, Jan 22, 2013	8.30	8.33	8.20	8.25
4561	NYSE	STM	Fri, Jan 18, 2013	8.27	8.34	8.19	8.30
4560	NYSE	STM	Thu, Jan 17, 2013	8.19	8.33	8.18	8.33
4559	NYSE	STM	Wed, Jan 16, 2013	7.86	7.99	7.85	7.97
4558	NYSE	STM	Tue, Jan 15, 2013	7.84	7.95	7.83	7.95
4557	NYSE	STM	Mon, Jan 14, 2013	7.97	8.01	7.84	7.88
4556	NYSE	STM	Fri, Jan 11, 2013	7.95	7.97	7.88	7.94
4555	NYSE	STM	Thu, Jan 10, 2013	8.02	8.05	7.85	7.97
4554	NYSE	STM	Wed, Jan 9, 2013	7.70	7.70	7.60	7.64
4553	NYSE	STM	Tue, Jan 8, 2013	7.62	7.65	7.55	7.61
4552	NYSE	STM	Mon, Jan 7, 2013	7.39	7.50	7.36	7.49
4551	NYSE	STM	Fri, Jan 4, 2013	7.26	7.31	7.22	7.30
4550	NYSE	STM	Thu, Jan 3, 2013	7.41	7.47	7.32	7.36
4549	NYSE	STM	Wed, Jan 2, 2013	7.32	7.43	7.29	7.42
4548	NYSE	STM	Mon, Dec 31, 2012	7.03	7.25	7.02	7.24
4547	NYSE	STM	Fri, Dec 28, 2012	7.03	7.08	6.97	6.99
4546	NYSE	STM	Thu, Dec 27, 2012	7.09	7.09	6.95	7.01
4545	NYSE	STM	Wed, Dec 26, 2012	7.13	7.16	7.03	7.06
4544	NYSE	STM	Mon, Dec 24, 2012	7.07	7.16	7.05	7.09
4543	NYSE	STM	Fri, Dec 21, 2012	7.01	7.12	6.96	7.12
4542	NYSE	STM	Thu, Dec 20, 2012	7.08	7.14	7.06	7.10
4541	NYSE	STM	Wed, Dec 19, 2012	7.08	7.12	7.00	7.05
4540	NYSE	STM	Tue, Dec 18, 2012	6.89	6.98	6.88	6.95
4539	NYSE	STM	Mon, Dec 17, 2012	6.89	6.97	6.89	6.95
4538	NYSE	STM	Fri, Dec 14, 2012	6.87	6.95	6.84	6.92
4537	NYSE	STM	Thu, Dec 13, 2012	6.76	6.86	6.73	6.79
4536	NYSE	STM	Wed, Dec 12, 2012	6.81	6.85	6.77	6.79
4535	NYSE	STM	Tue, Dec 11, 2012	6.76	6.81	6.69	6.74
4534	NYSE	STM	Mon, Dec 10, 2012	6.66	6.77	6.65	6.70
4533	NYSE	STM	Fri, Dec 7, 2012	6.40	6.48	6.37	6.48
4532	NYSE	STM	Thu, Dec 6, 2012	6.52	6.57	6.47	6.55
4531	NYSE	STM	Wed, Dec 5, 2012	6.40	6.55	6.39	6.50
4530	NYSE	STM	Tue, Dec 4, 2012	6.27	6.33	6.24	6.28
4529	NYSE	STM	Mon, Dec 3, 2012	6.35	6.38	6.25	6.27
4528	NYSE	STM	Fri, Nov 30, 2012	6.29	6.37	6.28	6.36
4527	NYSE	STM	Thu, Nov 29, 2012	6.15	6.22	6.14	6.20
4526	NYSE	STM	Wed, Nov 28, 2012	5.89	6.02	5.81	6.00
4525	NYSE	STM	Tue, Nov 27, 2012	5.85	6.08	5.83	6.00
4524	NYSE	STM	Mon, Nov 26, 2012	5.94	5.96	5.91	5.95
4523	NYSE	STM	Fri, Nov 23, 2012	5.96	6.05	5.95	6.04
4522	NYSE	STM	Wed, Nov 21, 2012	5.89	5.93	5.86	5.91
4521	NYSE	STM	Tue, Nov 20, 2012	5.80	5.86	5.74	5.82
4520	NYSE	STM	Mon, Nov 19, 2012	5.70	5.88	5.69	5.88
4519	NYSE	STM	Fri, Nov 16, 2012	5.47	5.51	5.36	5.43
4518	NYSE	STM	Thu, Nov 15, 2012	5.57	5.62	5.31	5.46
4517	NYSE	STM	Wed, Nov 14, 2012	5.69	5.71	5.53	5.55
4516	NYSE	STM	Tue, Nov 13, 2012	5.45	5.59	5.42	5.50
4515	NYSE	STM	Mon, Nov 12, 2012	5.52	5.54	5.47	5.52
4514	NYSE	STM	Fri, Nov 9, 2012	5.51	5.61	5.50	5.56
4513	NYSE	STM	Thu, Nov 8, 2012	5.60	5.71	5.55	5.56
4512	NYSE	STM	Wed, Nov 7, 2012	5.72	5.74	5.59	5.65
4511	NYSE	STM	Tue, Nov 6, 2012	5.88	6.05	5.88	6.00
4510	NYSE	STM	Mon, Nov 5, 2012	5.83	5.94	5.80	5.94
4509	NYSE	STM	Fri, Nov 2, 2012	6.03	6.03	5.89	5.92
4508	NYSE	STM	Thu, Nov 1, 2012	5.96	6.10	5.92	6.10
4507	NYSE	STM	Wed, Oct 31, 2012	5.94	5.95	5.84	5.89
4506	NYSE	STM	Fri, Oct 26, 2012	5.98	6.04	5.94	6.02
4505	NYSE	STM	Thu, Oct 25, 2012	6.19	6.21	6.03	6.07
4504	NYSE	STM	Wed, Oct 24, 2012	6.26	6.32	6.13	6.17
4503	NYSE	STM	Tue, Oct 23, 2012	6.03	6.08	5.95	6.03
4502	NYSE	STM	Mon, Oct 22, 2012	6.27	6.33	6.19	6.20
4501	NYSE	STM	Fri, Oct 19, 2012	6.28	6.28	6.10	6.13
4500	NYSE	STM	Thu, Oct 18, 2012	6.37	6.51	6.35	6.46
4499	NYSE	STM	Wed, Oct 17, 2012	6.32	6.40	6.26	6.39
4498	NYSE	STM	Tue, Oct 16, 2012	6.09	6.16	6.04	6.16
4497	NYSE	STM	Mon, Oct 15, 2012	6.00	6.02	5.92	6.01
4496	NYSE	STM	Fri, Oct 12, 2012	6.01	6.31	5.97	6.00
4495	NYSE	STM	Thu, Oct 11, 2012	5.71	5.74	5.61	5.64
4494	NYSE	STM	Wed, Oct 10, 2012	5.65	5.68	5.59	5.61
4493	NYSE	STM	Tue, Oct 9, 2012	5.80	5.85	5.66	5.71
4492	NYSE	STM	Mon, Oct 8, 2012	5.62	5.66	5.57	5.59
4491	NYSE	STM	Fri, Oct 5, 2012	5.84	5.85	5.75	5.78
4490	NYSE	STM	Thu, Oct 4, 2012	5.61	5.66	5.56	5.65
4489	NYSE	STM	Wed, Oct 3, 2012	5.60	5.63	5.54	5.59
4488	NYSE	STM	Tue, Oct 2, 2012	5.68	5.70	5.57	5.64
4487	NYSE	STM	Mon, Oct 1, 2012	5.55	5.69	5.54	5.57
4486	NYSE	STM	Fri, Sep 28, 2012	5.45	5.46	5.37	5.40
4485	NYSE	STM	Thu, Sep 27, 2012	5.56	5.65	5.47	5.62
4484	NYSE	STM	Wed, Sep 26, 2012	5.54	5.57	5.44	5.56
4483	NYSE	STM	Tue, Sep 25, 2012	5.85	5.86	5.65	5.66
4482	NYSE	STM	Mon, Sep 24, 2012	5.87	5.90	5.82	5.88
4481	NYSE	STM	Fri, Sep 21, 2012	6.08	6.16	6.07	6.09
4480	NYSE	STM	Thu, Sep 20, 2012	6.05	6.12	5.98	6.11
4479	NYSE	STM	Wed, Sep 19, 2012	6.19	6.24	6.15	6.21
4478	NYSE	STM	Tue, Sep 18, 2012	6.26	6.32	6.23	6.30
4477	NYSE	STM	Mon, Sep 17, 2012	6.63	6.66	6.52	6.55
4476	NYSE	STM	Fri, Sep 14, 2012	6.58	6.77	6.58	6.74
4475	NYSE	STM	Thu, Sep 13, 2012	6.16	6.49	6.14	6.43
4474	NYSE	STM	Wed, Sep 12, 2012	6.19	6.25	6.14	6.19
4473	NYSE	STM	Tue, Sep 11, 2012	5.71	5.94	5.70	5.90
4472	NYSE	STM	Mon, Sep 10, 2012	5.68	5.69	5.54	5.55
4471	NYSE	STM	Fri, Sep 7, 2012	5.75	5.85	5.73	5.82
4470	NYSE	STM	Thu, Sep 6, 2012	5.51	5.71	5.51	5.71
4469	NYSE	STM	Wed, Sep 5, 2012	5.56	5.60	5.47	5.51
4468	NYSE	STM	Tue, Sep 4, 2012	5.89	5.91	5.76	5.85
4467	NYSE	STM	Fri, Aug 31, 2012	5.95	5.98	5.83	5.94
4466	NYSE	STM	Thu, Aug 30, 2012	5.84	5.85	5.73	5.77
4465	NYSE	STM	Wed, Aug 29, 2012	5.82	5.95	5.82	5.91
4464	NYSE	STM	Tue, Aug 28, 2012	5.82	5.84	5.78	5.80
4463	NYSE	STM	Mon, Aug 27, 2012	5.92	5.92	5.83	5.83
4462	NYSE	STM	Fri, Aug 24, 2012	5.78	5.89	5.76	5.84
4461	NYSE	STM	Thu, Aug 23, 2012	5.95	5.96	5.86	5.87
4460	NYSE	STM	Wed, Aug 22, 2012	5.91	5.98	5.90	5.94
4459	NYSE	STM	Tue, Aug 21, 2012	6.01	6.05	5.89	5.92
4458	NYSE	STM	Mon, Aug 20, 2012	5.89	5.92	5.80	5.91
4457	NYSE	STM	Fri, Aug 17, 2012	6.15	6.16	6.05	6.09
4456	NYSE	STM	Thu, Aug 16, 2012	6.03	6.18	6.02	6.16
4455	NYSE	STM	Wed, Aug 15, 2012	5.88	5.92	5.86	5.88
4454	NYSE	STM	Tue, Aug 14, 2012	5.94	5.96	5.83	5.86
4453	NYSE	STM	Mon, Aug 13, 2012	5.96	6.00	5.83	5.90
4452	NYSE	STM	Fri, Aug 10, 2012	5.96	6.04	5.92	6.02
4451	NYSE	STM	Thu, Aug 9, 2012	5.89	5.98	5.86	5.93
4450	NYSE	STM	Wed, Aug 8, 2012	5.84	5.93	5.82	5.89
4449	NYSE	STM	Tue, Aug 7, 2012	5.86	5.94	5.84	5.89
4448	NYSE	STM	Mon, Aug 6, 2012	5.75	5.81	5.72	5.73
4447	NYSE	STM	Fri, Aug 3, 2012	5.56	5.72	5.53	5.61
4446	NYSE	STM	Thu, Aug 2, 2012	5.30	5.44	5.14	5.17
4445	NYSE	STM	Wed, Aug 1, 2012	5.51	5.54	5.37	5.41
4444	NYSE	STM	Tue, Jul 31, 2012	5.43	5.48	5.32	5.36
4443	NYSE	STM	Mon, Jul 30, 2012	5.28	5.37	5.28	5.30
4442	NYSE	STM	Fri, Jul 27, 2012	5.14	5.30	5.13	5.28
4441	NYSE	STM	Thu, Jul 26, 2012	5.03	5.06	4.95	4.99
4440	NYSE	STM	Wed, Jul 25, 2012	4.75	4.87	4.73	4.80
4439	NYSE	STM	Tue, Jul 24, 2012	4.57	4.66	4.51	4.58
4438	NYSE	STM	Mon, Jul 23, 2012	4.67	4.80	4.63	4.76
4437	NYSE	STM	Fri, Jul 20, 2012	4.90	4.93	4.81	4.82
4436	NYSE	STM	Thu, Jul 19, 2012	5.10	5.16	5.05	5.08
4435	NYSE	STM	Wed, Jul 18, 2012	4.79	5.02	4.77	5.00
4434	NYSE	STM	Tue, Jul 17, 2012	4.75	4.77	4.61	4.72
4433	NYSE	STM	Mon, Jul 16, 2012	4.71	4.74	4.68	4.73
4432	NYSE	STM	Fri, Jul 13, 2012	4.70	4.77	4.68	4.73
4431	NYSE	STM	Thu, Jul 12, 2012	4.76	4.77	4.69	4.76
4430	NYSE	STM	Wed, Jul 11, 2012	4.84	4.89	4.77	4.79
4429	NYSE	STM	Tue, Jul 10, 2012	5.08	5.09	4.87	4.91
4428	NYSE	STM	Mon, Jul 9, 2012	5.01	5.04	4.97	5.03
4427	NYSE	STM	Fri, Jul 6, 2012	5.19	5.21	5.07	5.13
4426	NYSE	STM	Thu, Jul 5, 2012	5.36	5.40	5.26	5.38
4425	NYSE	STM	Tue, Jul 3, 2012	5.45	5.48	5.40	5.48
4424	NYSE	STM	Mon, Jul 2, 2012	5.45	5.46	5.36	5.44
4423	NYSE	STM	Fri, Jun 29, 2012	5.43	5.48	5.38	5.44
4422	NYSE	STM	Thu, Jun 28, 2012	5.02	5.15	4.99	5.15
4421	NYSE	STM	Wed, Jun 27, 2012	5.05	5.08	5.02	5.07
4420	NYSE	STM	Tue, Jun 26, 2012	5.21	5.23	4.96	5.07
4419	NYSE	STM	Mon, Jun 25, 2012	5.40	5.40	5.25	5.28
4418	NYSE	STM	Fri, Jun 22, 2012	5.63	5.64	5.54	5.56
4417	NYSE	STM	Thu, Jun 21, 2012	5.85	5.85	5.52	5.56
4416	NYSE	STM	Wed, Jun 20, 2012	5.75	5.83	5.69	5.76
4415	NYSE	STM	Tue, Jun 19, 2012	5.54	5.61	5.52	5.58
4414	NYSE	STM	Mon, Jun 18, 2012	5.30	5.40	5.27	5.37
4413	NYSE	STM	Fri, Jun 15, 2012	5.14	5.29	5.13	5.28
4412	NYSE	STM	Thu, Jun 14, 2012	5.01	5.11	4.98	5.07
4411	NYSE	STM	Wed, Jun 13, 2012	5.10	5.23	5.07	5.14
4410	NYSE	STM	Tue, Jun 12, 2012	5.06	5.17	5.01	5.16
4409	NYSE	STM	Mon, Jun 11, 2012	5.36	5.36	5.09	5.09
4408	NYSE	STM	Fri, Jun 8, 2012	5.24	5.35	5.21	5.33
4407	NYSE	STM	Thu, Jun 7, 2012	5.42	5.44	5.27	5.31
4406	NYSE	STM	Wed, Jun 6, 2012	5.09	5.23	5.07	5.22
4405	NYSE	STM	Tue, Jun 5, 2012	4.94	5.07	4.94	5.06
4404	NYSE	STM	Mon, Jun 4, 2012	5.05	5.08	4.96	5.01
4403	NYSE	STM	Fri, Jun 1, 2012	4.95	4.99	4.83	4.86
4402	NYSE	STM	Thu, May 31, 2012	5.12	5.17	5.02	5.12
4401	NYSE	STM	Wed, May 30, 2012	5.11	5.12	5.03	5.12
4400	NYSE	STM	Tue, May 29, 2012	5.24	5.26	5.14	5.24
4399	NYSE	STM	Fri, May 25, 2012	5.01	5.11	5.00	5.08
4398	NYSE	STM	Thu, May 24, 2012	5.22	5.22	5.07	5.12
4397	NYSE	STM	Wed, May 23, 2012	5.23	5.27	5.08	5.22
4396	NYSE	STM	Tue, May 22, 2012	5.12	5.18	5.02	5.07
4395	NYSE	STM	Mon, May 21, 2012	4.75	4.81	4.72	4.78
4394	NYSE	STM	Fri, May 18, 2012	4.74	4.76	4.61	4.64
4393	NYSE	STM	Thu, May 17, 2012	4.80	4.82	4.71	4.71
4392	NYSE	STM	Wed, May 16, 2012	5.02	5.07	4.91	4.91
4391	NYSE	STM	Tue, May 15, 2012	4.93	5.03	4.92	4.95
4390	NYSE	STM	Mon, May 14, 2012	5.03	5.05	4.96	5.00
4389	NYSE	STM	Fri, May 11, 2012	5.19	5.33	5.18	5.24
4388	NYSE	STM	Thu, May 10, 2012	5.40	5.41	5.28	5.32
4387	NYSE	STM	Wed, May 9, 2012	5.13	5.30	5.11	5.24
4386	NYSE	STM	Tue, May 8, 2012	5.34	5.37	5.20	5.33
4385	NYSE	STM	Mon, May 7, 2012	5.46	5.61	5.45	5.56
4384	NYSE	STM	Fri, May 4, 2012	5.50	5.54	5.42	5.47
4383	NYSE	STM	Thu, May 3, 2012	5.76	5.78	5.61	5.64
4382	NYSE	STM	Wed, May 2, 2012	5.76	5.83	5.69	5.79
4381	NYSE	STM	Tue, May 1, 2012	5.78	5.96	5.74	5.82
4380	NYSE	STM	Mon, Apr 30, 2012	5.77	5.81	5.67	5.78
4379	NYSE	STM	Fri, Apr 27, 2012	5.96	6.01	5.90	5.96
4378	NYSE	STM	Thu, Apr 26, 2012	5.93	6.03	5.92	6.01
4377	NYSE	STM	Wed, Apr 25, 2012	6.01	6.04	5.87	5.92
4376	NYSE	STM	Tue, Apr 24, 2012	5.80	5.89	5.70	5.71
4375	NYSE	STM	Mon, Apr 23, 2012	6.31	6.35	5.58	5.95
4374	NYSE	STM	Fri, Apr 20, 2012	6.57	6.67	6.55	6.58
4373	NYSE	STM	Thu, Apr 19, 2012	6.80	6.89	6.60	6.66
4372	NYSE	STM	Wed, Apr 18, 2012	6.84	6.98	6.83	6.85
4371	NYSE	STM	Tue, Apr 17, 2012	6.87	7.00	6.78	6.98
4370	NYSE	STM	Mon, Apr 16, 2012	6.90	6.92	6.77	6.79
4369	NYSE	STM	Fri, Apr 13, 2012	7.03	7.04	6.79	6.85
4368	NYSE	STM	Thu, Apr 12, 2012	7.06	7.31	7.04	7.24
4367	NYSE	STM	Wed, Apr 11, 2012	7.04	7.09	6.90	6.95
4366	NYSE	STM	Tue, Apr 10, 2012	7.11	7.19	6.88	6.92
4365	NYSE	STM	Mon, Apr 9, 2012	7.34	7.41	7.17	7.40
4364	NYSE	STM	Thu, Apr 5, 2012	7.45	7.61	7.43	7.46
4363	NYSE	STM	Wed, Apr 4, 2012	7.55	7.58	7.35	7.44
4362	NYSE	STM	Tue, Apr 3, 2012	8.00	8.01	7.74	7.81
4361	NYSE	STM	Mon, Apr 2, 2012	7.97	8.15	7.87	8.10
4360	NYSE	STM	Fri, Mar 30, 2012	8.15	8.23	8.01	8.19
4359	NYSE	STM	Thu, Mar 29, 2012	8.23	8.27	8.07	8.13
4358	NYSE	STM	Wed, Mar 28, 2012	8.32	8.34	8.13	8.18
4357	NYSE	STM	Tue, Mar 27, 2012	8.23	8.26	8.14	8.25
4356	NYSE	STM	Mon, Mar 26, 2012	8.41	8.60	8.37	8.59
4355	NYSE	STM	Fri, Mar 23, 2012	8.34	8.45	8.24	8.45
4354	NYSE	STM	Thu, Mar 22, 2012	8.19	8.27	8.08	8.23
4353	NYSE	STM	Wed, Mar 21, 2012	8.12	8.20	8.02	8.15
4352	NYSE	STM	Tue, Mar 20, 2012	8.00	8.20	7.93	8.15
4351	NYSE	STM	Mon, Mar 19, 2012	8.18	8.22	8.09	8.18
4350	NYSE	STM	Fri, Mar 16, 2012	8.17	8.22	8.13	8.17
4349	NYSE	STM	Thu, Mar 15, 2012	8.14	8.33	8.07	8.29
4348	NYSE	STM	Wed, Mar 14, 2012	7.86	7.93	7.80	7.88
4347	NYSE	STM	Tue, Mar 13, 2012	7.57	7.70	7.55	7.70
4346	NYSE	STM	Mon, Mar 12, 2012	7.60	7.65	7.51	7.61
4345	NYSE	STM	Fri, Mar 9, 2012	7.63	7.64	7.52	7.58
4344	NYSE	STM	Thu, Mar 8, 2012	7.23	7.48	7.22	7.45
4343	NYSE	STM	Wed, Mar 7, 2012	6.93	7.03	6.87	6.97
4342	NYSE	STM	Tue, Mar 6, 2012	6.87	6.91	6.72	6.84
4341	NYSE	STM	Mon, Mar 5, 2012	7.23	7.23	7.07	7.15
4340	NYSE	STM	Fri, Mar 2, 2012	7.30	7.32	7.16	7.20
4339	NYSE	STM	Thu, Mar 1, 2012	7.50	7.54	7.35	7.40
4338	NYSE	STM	Wed, Feb 29, 2012	7.59	7.64	7.41	7.42
4337	NYSE	STM	Tue, Feb 28, 2012	7.51	7.70	7.49	7.65
4336	NYSE	STM	Mon, Feb 27, 2012	6.95	7.22	6.93	7.16
4335	NYSE	STM	Fri, Feb 24, 2012	7.30	7.37	7.25	7.28
4334	NYSE	STM	Thu, Feb 23, 2012	7.17	7.20	7.09	7.18
4333	NYSE	STM	Wed, Feb 22, 2012	7.38	7.38	7.22	7.24
4332	NYSE	STM	Tue, Feb 21, 2012	7.51	7.51	7.28	7.32
4331	NYSE	STM	Fri, Feb 17, 2012	6.98	7.00	6.90	6.95
4330	NYSE	STM	Thu, Feb 16, 2012	6.77	6.87	6.73	6.85
4329	NYSE	STM	Wed, Feb 15, 2012	6.91	6.91	6.80	6.83
4328	NYSE	STM	Tue, Feb 14, 2012	6.76	6.79	6.68	6.75
4327	NYSE	STM	Mon, Feb 13, 2012	6.78	6.81	6.72	6.78
4326	NYSE	STM	Fri, Feb 10, 2012	6.77	6.80	6.71	6.73
4325	NYSE	STM	Thu, Feb 9, 2012	6.91	6.92	6.80	6.87
4324	NYSE	STM	Wed, Feb 8, 2012	6.82	6.87	6.77	6.87
4323	NYSE	STM	Tue, Feb 7, 2012	6.80	6.86	6.74	6.84
4322	NYSE	STM	Mon, Feb 6, 2012	6.85	6.93	6.83	6.86
4321	NYSE	STM	Fri, Feb 3, 2012	6.94	7.02	6.93	7.01
4320	NYSE	STM	Thu, Feb 2, 2012	6.95	6.99	6.92	6.99
4319	NYSE	STM	Wed, Feb 1, 2012	6.94	7.07	6.89	7.01
4318	NYSE	STM	Tue, Jan 31, 2012	6.86	6.88	6.62	6.68
4317	NYSE	STM	Mon, Jan 30, 2012	6.77	6.88	6.76	6.88
4316	NYSE	STM	Fri, Jan 27, 2012	7.04	7.14	7.04	7.09
4315	NYSE	STM	Thu, Jan 26, 2012	6.92	7.01	6.88	6.94
4314	NYSE	STM	Wed, Jan 25, 2012	6.70	6.85	6.63	6.82
4313	NYSE	STM	Tue, Jan 24, 2012	6.93	6.98	6.83	6.86
4312	NYSE	STM	Mon, Jan 23, 2012	7.27	7.35	7.22	7.22
4311	NYSE	STM	Fri, Jan 20, 2012	7.31	7.39	7.22	7.30
4310	NYSE	STM	Thu, Jan 19, 2012	7.37	7.38	7.24	7.33
4309	NYSE	STM	Wed, Jan 18, 2012	7.03	7.23	7.00	7.23
4308	NYSE	STM	Tue, Jan 17, 2012	6.77	6.80	6.71	6.73
4307	NYSE	STM	Fri, Jan 13, 2012	6.29	6.32	6.19	6.27
4306	NYSE	STM	Thu, Jan 12, 2012	6.45	6.48	6.36	6.47
4305	NYSE	STM	Wed, Jan 11, 2012	6.29	6.35	6.23	6.31
4304	NYSE	STM	Tue, Jan 10, 2012	6.41	6.48	6.40	6.46
4303	NYSE	STM	Mon, Jan 9, 2012	6.19	6.21	6.12	6.19
4302	NYSE	STM	Fri, Jan 6, 2012	6.21	6.21	6.07	6.17
4301	NYSE	STM	Thu, Jan 5, 2012	6.04	6.15	6.03	6.11
4300	NYSE	STM	Wed, Jan 4, 2012	6.32	6.33	6.19	6.22
4299	NYSE	STM	Tue, Jan 3, 2012	6.45	6.47	6.34	6.40
4298	NYSE	STM	Fri, Dec 30, 2011	5.92	5.99	5.91	5.93
4297	NYSE	STM	Thu, Dec 29, 2011	5.84	5.94	5.80	5.94
4296	NYSE	STM	Wed, Dec 28, 2011	5.93	5.93	5.79	5.82
4295	NYSE	STM	Tue, Dec 27, 2011	5.88	5.94	5.84	5.89
4294	NYSE	STM	Fri, Dec 23, 2011	5.91	5.99	5.89	5.96
4293	NYSE	STM	Thu, Dec 22, 2011	5.76	5.93	5.75	5.93
4292	NYSE	STM	Wed, Dec 21, 2011	5.77	5.77	5.63	5.71
4291	NYSE	STM	Tue, Dec 20, 2011	5.58	5.81	5.57	5.81
4290	NYSE	STM	Mon, Dec 19, 2011	5.55	5.56	5.34	5.34
4289	NYSE	STM	Fri, Dec 16, 2011	5.53	5.56	5.45	5.48
4288	NYSE	STM	Thu, Dec 15, 2011	5.61	5.62	5.50	5.52
4287	NYSE	STM	Wed, Dec 14, 2011	5.52	5.57	5.46	5.47
4286	NYSE	STM	Tue, Dec 13, 2011	5.74	5.80	5.51	5.56
4285	NYSE	STM	Mon, Dec 12, 2011	5.77	5.78	5.68	5.73
4284	NYSE	STM	Fri, Dec 9, 2011	5.82	5.96	5.81	5.95
4283	NYSE	STM	Thu, Dec 8, 2011	6.03	6.05	5.87	5.91
4282	NYSE	STM	Wed, Dec 7, 2011	6.08	6.21	6.03	6.18
4281	NYSE	STM	Tue, Dec 6, 2011	6.20	6.29	6.15	6.25
4280	NYSE	STM	Mon, Dec 5, 2011	6.40	6.41	6.21	6.26
4279	NYSE	STM	Fri, Dec 2, 2011	6.43	6.43	6.29	6.32
4278	NYSE	STM	Thu, Dec 1, 2011	6.34	6.41	6.24	6.34
4277	NYSE	STM	Wed, Nov 30, 2011	6.20	6.34	6.17	6.33
4276	NYSE	STM	Tue, Nov 29, 2011	5.97	6.05	5.91	5.95
4275	NYSE	STM	Mon, Nov 28, 2011	6.02	6.08	5.91	5.99
4274	NYSE	STM	Fri, Nov 25, 2011	5.62	5.82	5.61	5.64
4273	NYSE	STM	Wed, Nov 23, 2011	5.86	5.88	5.70	5.72
4272	NYSE	STM	Tue, Nov 22, 2011	6.11	6.18	5.97	5.97
4271	NYSE	STM	Mon, Nov 21, 2011	6.47	6.49	6.27	6.33
4270	NYSE	STM	Fri, Nov 18, 2011	6.86	6.86	6.69	6.70
4269	NYSE	STM	Thu, Nov 17, 2011	6.98	6.98	6.70	6.74
4268	NYSE	STM	Wed, Nov 16, 2011	7.01	7.16	6.98	7.01
4267	NYSE	STM	Tue, Nov 15, 2011	7.15	7.24	7.07	7.15
4266	NYSE	STM	Mon, Nov 14, 2011	7.33	7.36	7.18	7.25
4265	NYSE	STM	Fri, Nov 11, 2011	7.27	7.39	7.22	7.34
4264	NYSE	STM	Thu, Nov 10, 2011	7.24	7.24	7.02	7.09
4263	NYSE	STM	Wed, Nov 9, 2011	7.16	7.19	6.93	6.94
4262	NYSE	STM	Tue, Nov 8, 2011	7.49	7.53	7.34	7.52
4261	NYSE	STM	Mon, Nov 7, 2011	7.37	7.45	7.23	7.37
4260	NYSE	STM	Fri, Nov 4, 2011	7.18	7.30	7.10	7.24
4259	NYSE	STM	Thu, Nov 3, 2011	7.10	7.38	6.94	7.35
4258	NYSE	STM	Wed, Nov 2, 2011	6.70	6.78	6.60	6.71
4257	NYSE	STM	Tue, Nov 1, 2011	6.44	6.58	6.40	6.49
4256	NYSE	STM	Mon, Oct 31, 2011	7.17	7.18	6.92	6.93
4255	NYSE	STM	Fri, Oct 28, 2011	7.29	7.35	7.24	7.34
4254	NYSE	STM	Thu, Oct 27, 2011	7.44	7.57	7.30	7.49
4253	NYSE	STM	Wed, Oct 26, 2011	7.15	7.16	6.86	7.06
4252	NYSE	STM	Tue, Oct 25, 2011	7.04	7.10	6.92	6.93
4251	NYSE	STM	Mon, Oct 24, 2011	7.45	7.65	7.35	7.46
4250	NYSE	STM	Fri, Oct 21, 2011	7.26	7.41	7.25	7.41
4249	NYSE	STM	Thu, Oct 20, 2011	7.23	7.23	6.94	7.12
4248	NYSE	STM	Wed, Oct 19, 2011	7.22	7.24	7.05	7.06
4247	NYSE	STM	Tue, Oct 18, 2011	7.21	7.48	7.09	7.42
4246	NYSE	STM	Mon, Oct 17, 2011	7.41	7.42	7.10	7.13
4245	NYSE	STM	Fri, Oct 14, 2011	7.51	7.57	7.39	7.52
4244	NYSE	STM	Thu, Oct 13, 2011	7.17	7.34	7.09	7.30
4243	NYSE	STM	Wed, Oct 12, 2011	7.24	7.30	7.17	7.21
4242	NYSE	STM	Tue, Oct 11, 2011	7.02	7.09	6.97	7.06
4241	NYSE	STM	Mon, Oct 10, 2011	7.09	7.43	7.09	7.36
4240	NYSE	STM	Fri, Oct 7, 2011	7.00	7.02	6.83	6.87
4239	NYSE	STM	Thu, Oct 6, 2011	6.62	6.95	6.60	6.94
4238	NYSE	STM	Wed, Oct 5, 2011	6.41	6.62	6.33	6.59
4237	NYSE	STM	Tue, Oct 4, 2011	5.99	6.37	5.96	6.37
4236	NYSE	STM	Mon, Oct 3, 2011	6.36	6.47	6.10	6.10
4235	NYSE	STM	Fri, Sep 30, 2011	6.54	6.73	6.49	6.50
4234	NYSE	STM	Thu, Sep 29, 2011	6.87	6.91	6.57	6.71
4233	NYSE	STM	Wed, Sep 28, 2011	6.96	6.98	6.67	6.67
4232	NYSE	STM	Tue, Sep 27, 2011	6.88	7.12	6.85	6.89
4231	NYSE	STM	Mon, Sep 26, 2011	6.51	6.63	6.37	6.62
4230	NYSE	STM	Fri, Sep 23, 2011	6.21	6.42	6.19	6.34
4229	NYSE	STM	Thu, Sep 22, 2011	6.24	6.31	6.07	6.24
4228	NYSE	STM	Wed, Sep 21, 2011	6.56	6.66	6.38	6.39
4227	NYSE	STM	Tue, Sep 20, 2011	6.55	6.67	6.46	6.48
4226	NYSE	STM	Mon, Sep 19, 2011	6.43	6.63	6.40	6.59
4225	NYSE	STM	Fri, Sep 16, 2011	7.00	7.02	6.81	6.87
4224	NYSE	STM	Thu, Sep 15, 2011	6.97	7.02	6.87	6.99
4223	NYSE	STM	Wed, Sep 14, 2011	6.37	6.74	6.33	6.66
4222	NYSE	STM	Tue, Sep 13, 2011	5.80	6.03	5.78	6.00
4221	NYSE	STM	Mon, Sep 12, 2011	5.67	5.87	5.66	5.86
4220	NYSE	STM	Fri, Sep 9, 2011	5.73	5.89	5.69	5.80
4219	NYSE	STM	Thu, Sep 8, 2011	6.02	6.18	6.01	6.07
4218	NYSE	STM	Wed, Sep 7, 2011	5.94	6.13	5.93	6.11
4217	NYSE	STM	Tue, Sep 6, 2011	5.61	5.81	5.61	5.80
4216	NYSE	STM	Fri, Sep 2, 2011	6.33	6.39	6.28	6.30
4215	NYSE	STM	Thu, Sep 1, 2011	6.55	6.62	6.48	6.51
4214	NYSE	STM	Wed, Aug 31, 2011	6.65	6.74	6.61	6.66
4213	NYSE	STM	Tue, Aug 30, 2011	6.44	6.57	6.40	6.54
4212	NYSE	STM	Mon, Aug 29, 2011	6.49	6.61	6.49	6.59
4211	NYSE	STM	Fri, Aug 26, 2011	6.10	6.40	6.00	6.29
4210	NYSE	STM	Thu, Aug 25, 2011	6.30	6.33	6.07	6.12
4209	NYSE	STM	Wed, Aug 24, 2011	6.28	6.36	6.20	6.31
4208	NYSE	STM	Tue, Aug 23, 2011	6.03	6.27	6.00	6.27
4207	NYSE	STM	Mon, Aug 22, 2011	6.22	6.24	6.01	6.07
4206	NYSE	STM	Fri, Aug 19, 2011	6.07	6.40	6.07	6.14
4205	NYSE	STM	Thu, Aug 18, 2011	6.37	6.39	6.11	6.14
4204	NYSE	STM	Wed, Aug 17, 2011	6.88	6.97	6.73	6.79
4203	NYSE	STM	Tue, Aug 16, 2011	6.78	6.98	6.75	6.82
4202	NYSE	STM	Mon, Aug 15, 2011	7.02	7.12	7.00	7.12
4201	NYSE	STM	Fri, Aug 12, 2011	7.04	7.12	6.88	7.00
4200	NYSE	STM	Thu, Aug 11, 2011	6.44	7.00	6.42	6.93
4199	NYSE	STM	Wed, Aug 10, 2011	6.42	6.50	6.16	6.28
4198	NYSE	STM	Tue, Aug 9, 2011	6.69	6.72	6.27	6.72
4197	NYSE	STM	Mon, Aug 8, 2011	6.57	6.66	6.26	6.31
4196	NYSE	STM	Fri, Aug 5, 2011	7.13	7.15	6.62	6.96
4195	NYSE	STM	Thu, Aug 4, 2011	6.84	6.87	6.58	6.58
4194	NYSE	STM	Wed, Aug 3, 2011	7.20	7.22	6.97	7.20
4193	NYSE	STM	Tue, Aug 2, 2011	7.48	7.58	7.28	7.29
4192	NYSE	STM	Mon, Aug 1, 2011	7.88	7.90	7.51	7.66
4191	NYSE	STM	Fri, Jul 29, 2011	7.84	8.00	7.82	7.91
4190	NYSE	STM	Thu, Jul 28, 2011	7.80	8.03	7.80	7.94
4189	NYSE	STM	Wed, Jul 27, 2011	8.12	8.13	7.97	8.04
4188	NYSE	STM	Tue, Jul 26, 2011	8.30	8.35	8.19	8.21
4187	NYSE	STM	Mon, Jul 25, 2011	9.20	9.25	9.08	9.11
4186	NYSE	STM	Fri, Jul 22, 2011	9.32	9.36	9.18	9.33
4185	NYSE	STM	Thu, Jul 21, 2011	9.15	9.27	9.09	9.21
4184	NYSE	STM	Wed, Jul 20, 2011	9.02	9.06	8.93	8.99
4183	NYSE	STM	Tue, Jul 19, 2011	8.94	9.04	8.93	9.03
4182	NYSE	STM	Mon, Jul 18, 2011	8.78	8.85	8.59	8.71
4181	NYSE	STM	Fri, Jul 15, 2011	8.97	9.00	8.85	8.92
4180	NYSE	STM	Thu, Jul 14, 2011	9.34	9.37	9.09	9.12
4179	NYSE	STM	Wed, Jul 13, 2011	9.12	9.43	9.12	9.29
4178	NYSE	STM	Tue, Jul 12, 2011	9.29	9.35	9.17	9.17
4177	NYSE	STM	Mon, Jul 11, 2011	9.64	9.77	9.58	9.61
4176	NYSE	STM	Fri, Jul 8, 2011	10.08	10.09	9.80	9.89
4175	NYSE	STM	Thu, Jul 7, 2011	10.24	10.37	10.17	10.31
4174	NYSE	STM	Wed, Jul 6, 2011	10.20	10.21	10.07	10.13
4173	NYSE	STM	Tue, Jul 5, 2011	10.33	10.34	10.18	10.25
4172	NYSE	STM	Fri, Jul 1, 2011	9.99	10.22	9.95	10.22
4171	NYSE	STM	Thu, Jun 30, 2011	9.85	10.00	9.84	9.96
4170	NYSE	STM	Wed, Jun 29, 2011	9.68	9.82	9.57	9.75
4169	NYSE	STM	Tue, Jun 28, 2011	9.37	9.49	9.36	9.47
4168	NYSE	STM	Mon, Jun 27, 2011	9.21	9.41	9.20	9.37
4167	NYSE	STM	Fri, Jun 24, 2011	9.31	9.32	9.16	9.23
4166	NYSE	STM	Thu, Jun 23, 2011	9.14	9.37	9.06	9.35
4165	NYSE	STM	Wed, Jun 22, 2011	9.86	9.90	9.73	9.73
4164	NYSE	STM	Tue, Jun 21, 2011	9.79	10.02	9.75	10.00
4163	NYSE	STM	Mon, Jun 20, 2011	9.65	9.76	9.63	9.71
4162	NYSE	STM	Fri, Jun 17, 2011	9.82	9.82	9.59	9.68
4161	NYSE	STM	Thu, Jun 16, 2011	9.65	9.73	9.58	9.66
4160	NYSE	STM	Wed, Jun 15, 2011	10.05	10.11	9.85	9.93
4159	NYSE	STM	Tue, Jun 14, 2011	10.32	10.46	10.31	10.41
4158	NYSE	STM	Mon, Jun 13, 2011	10.15	10.24	10.00	10.10
4157	NYSE	STM	Fri, Jun 10, 2011	10.33	10.35	10.03	10.11
4156	NYSE	STM	Thu, Jun 9, 2011	10.40	10.65	10.38	10.51
4155	NYSE	STM	Wed, Jun 8, 2011	10.59	10.62	10.40	10.43
4154	NYSE	STM	Tue, Jun 7, 2011	10.82	10.85	10.70	10.71
4153	NYSE	STM	Mon, Jun 6, 2011	10.79	10.84	10.64	10.64
4152	NYSE	STM	Fri, Jun 3, 2011	10.87	11.02	10.84	10.91
4151	NYSE	STM	Thu, Jun 2, 2011	10.80	10.88	10.70	10.81
4150	NYSE	STM	Wed, Jun 1, 2011	10.99	11.13	10.86	10.88
4149	NYSE	STM	Tue, May 31, 2011	11.35	11.36	11.12	11.17
4148	NYSE	STM	Fri, May 27, 2011	11.18	11.25	11.11	11.20
4147	NYSE	STM	Thu, May 26, 2011	11.04	11.13	10.93	11.11
4146	NYSE	STM	Wed, May 25, 2011	10.89	11.07	10.88	11.03
4145	NYSE	STM	Tue, May 24, 2011	11.07	11.12	10.96	10.97
4144	NYSE	STM	Mon, May 23, 2011	10.99	11.17	10.96	11.10
4143	NYSE	STM	Fri, May 20, 2011	11.66	11.67	11.42	11.48
4142	NYSE	STM	Thu, May 19, 2011	11.72	11.79	11.58	11.73
4141	NYSE	STM	Wed, May 18, 2011	11.36	11.60	11.34	11.58
4140	NYSE	STM	Tue, May 17, 2011	11.34	11.44	11.20	11.40
4139	NYSE	STM	Mon, May 16, 2011	11.44	11.74	11.41	11.57
4138	NYSE	STM	Fri, May 13, 2011	11.47	11.49	11.22	11.28
4137	NYSE	STM	Thu, May 12, 2011	11.53	11.71	11.40	11.64
4136	NYSE	STM	Wed, May 11, 2011	11.67	11.74	11.48	11.54
4135	NYSE	STM	Tue, May 10, 2011	11.80	11.87	11.76	11.85
4134	NYSE	STM	Mon, May 9, 2011	11.59	11.71	11.53	11.67
4133	NYSE	STM	Fri, May 6, 2011	11.66	11.70	11.37	11.44
4132	NYSE	STM	Thu, May 5, 2011	11.58	11.77	11.53	11.64
4131	NYSE	STM	Wed, May 4, 2011	11.91	11.94	11.70	11.80
4130	NYSE	STM	Tue, May 3, 2011	11.86	11.94	11.78	11.91
4129	NYSE	STM	Mon, May 2, 2011	11.77	11.78	11.60	11.62
4128	NYSE	STM	Fri, Apr 29, 2011	11.80	11.93	11.75	11.88
4127	NYSE	STM	Thu, Apr 28, 2011	11.91	11.99	11.84	11.95
4126	NYSE	STM	Wed, Apr 27, 2011	11.99	12.16	11.82	12.14
4125	NYSE	STM	Tue, Apr 26, 2011	12.36	12.55	12.26	12.43
4124	NYSE	STM	Mon, Apr 25, 2011	12.03	12.23	12.00	12.15
4123	NYSE	STM	Thu, Apr 21, 2011	12.12	12.13	11.85	11.91
4122	NYSE	STM	Wed, Apr 20, 2011	12.05	12.10	11.96	12.00
4121	NYSE	STM	Tue, Apr 19, 2011	11.30	11.43	11.29	11.40
4120	NYSE	STM	Mon, Apr 18, 2011	11.39	11.55	11.30	11.47
4119	NYSE	STM	Fri, Apr 15, 2011	11.84	11.94	11.78	11.91
4118	NYSE	STM	Thu, Apr 14, 2011	11.77	11.99	11.77	11.97
4117	NYSE	STM	Wed, Apr 13, 2011	12.13	12.14	11.91	11.97
4116	NYSE	STM	Tue, Apr 12, 2011	12.03	12.06	11.86	11.94
4115	NYSE	STM	Mon, Apr 11, 2011	12.31	12.38	12.27	12.33
4114	NYSE	STM	Fri, Apr 8, 2011	12.68	12.69	12.38	12.45
4113	NYSE	STM	Thu, Apr 7, 2011	12.59	12.68	12.43	12.55
4112	NYSE	STM	Wed, Apr 6, 2011	12.73	12.84	12.67	12.81
4111	NYSE	STM	Tue, Apr 5, 2011	12.62	12.85	12.58	12.75
4110	NYSE	STM	Mon, Apr 4, 2011	12.53	12.55	12.40	12.42
4109	NYSE	STM	Fri, Apr 1, 2011	12.35	12.53	12.29	12.42
4108	NYSE	STM	Thu, Mar 31, 2011	12.43	12.50	12.36	12.42
4107	NYSE	STM	Wed, Mar 30, 2011	12.61	12.69	12.52	12.63
4106	NYSE	STM	Tue, Mar 29, 2011	12.21	12.42	12.14	12.42
4105	NYSE	STM	Mon, Mar 28, 2011	12.32	12.42	12.26	12.26
4104	NYSE	STM	Fri, Mar 25, 2011	12.34	12.43	12.25	12.33
4103	NYSE	STM	Thu, Mar 24, 2011	12.40	12.54	12.31	12.47
4102	NYSE	STM	Wed, Mar 23, 2011	11.99	12.13	11.91	12.09
4101	NYSE	STM	Tue, Mar 22, 2011	12.23	12.23	12.00	12.06
4100	NYSE	STM	Mon, Mar 21, 2011	12.10	12.19	12.00	12.19
4099	NYSE	STM	Fri, Mar 18, 2011	12.04	12.04	11.70	11.71
4098	NYSE	STM	Thu, Mar 17, 2011	11.87	12.00	11.76	11.86
4097	NYSE	STM	Wed, Mar 16, 2011	11.84	11.97	11.32	11.37
4096	NYSE	STM	Tue, Mar 15, 2011	11.83	12.27	11.80	12.14
4095	NYSE	STM	Mon, Mar 14, 2011	12.77	12.85	12.60	12.75
4094	NYSE	STM	Fri, Mar 11, 2011	12.40	12.67	12.32	12.58
4093	NYSE	STM	Thu, Mar 10, 2011	12.59	12.69	12.43	12.43
4092	NYSE	STM	Wed, Mar 9, 2011	13.42	13.42	13.11	13.15
4091	NYSE	STM	Tue, Mar 8, 2011	13.18	13.53	13.13	13.47
4090	NYSE	STM	Mon, Mar 7, 2011	13.33	13.37	13.04	13.13
4089	NYSE	STM	Fri, Mar 4, 2011	13.10	13.16	12.90	13.12
4088	NYSE	STM	Thu, Mar 3, 2011	12.93	13.10	12.82	13.07
4087	NYSE	STM	Wed, Mar 2, 2011	12.78	13.08	12.77	13.02
4086	NYSE	STM	Tue, Mar 1, 2011	12.84	12.86	12.56	12.61
4085	NYSE	STM	Mon, Feb 28, 2011	12.94	12.99	12.74	12.84
4084	NYSE	STM	Fri, Feb 25, 2011	12.60	12.73	12.56	12.73
4083	NYSE	STM	Thu, Feb 24, 2011	12.39	12.57	12.31	12.52
4082	NYSE	STM	Wed, Feb 23, 2011	12.44	12.50	12.20	12.37
4081	NYSE	STM	Tue, Feb 22, 2011	12.45	12.70	12.36	12.37
4080	NYSE	STM	Fri, Feb 18, 2011	12.69	12.82	12.65	12.76
4079	NYSE	STM	Thu, Feb 17, 2011	12.78	12.89	12.73	12.84
4078	NYSE	STM	Wed, Feb 16, 2011	12.42	12.59	12.39	12.56
4077	NYSE	STM	Tue, Feb 15, 2011	12.18	12.23	12.08	12.20
4076	NYSE	STM	Mon, Feb 14, 2011	11.70	11.93	11.70	11.91
4075	NYSE	STM	Fri, Feb 11, 2011	11.66	11.88	11.63	11.84
4074	NYSE	STM	Thu, Feb 10, 2011	11.96	12.14	11.84	12.14
4073	NYSE	STM	Wed, Feb 9, 2011	12.25	12.44	12.25	12.37
4072	NYSE	STM	Tue, Feb 8, 2011	12.39	12.44	12.30	12.43
4071	NYSE	STM	Mon, Feb 7, 2011	12.38	12.50	12.33	12.42
4070	NYSE	STM	Fri, Feb 4, 2011	12.07	12.26	12.01	12.26
4069	NYSE	STM	Thu, Feb 3, 2011	12.20	12.22	12.00	12.12
4068	NYSE	STM	Wed, Feb 2, 2011	12.36	12.44	12.29	12.39
4067	NYSE	STM	Tue, Feb 1, 2011	12.27	12.44	12.24	12.36
4066	NYSE	STM	Mon, Jan 31, 2011	12.19	12.21	12.05	12.12
4065	NYSE	STM	Fri, Jan 28, 2011	12.18	12.25	11.82	11.89
4064	NYSE	STM	Thu, Jan 27, 2011	12.21	12.29	12.11	12.22
4063	NYSE	STM	Wed, Jan 26, 2011	11.53	11.74	11.45	11.71
4062	NYSE	STM	Tue, Jan 25, 2011	11.26	11.34	11.04	11.27
4061	NYSE	STM	Mon, Jan 24, 2011	11.57	11.92	11.56	11.85
4060	NYSE	STM	Fri, Jan 21, 2011	11.75	11.85	11.62	11.64
4059	NYSE	STM	Thu, Jan 20, 2011	11.46	11.58	11.33	11.56
4058	NYSE	STM	Wed, Jan 19, 2011	12.01	12.02	11.79	11.83
4057	NYSE	STM	Tue, Jan 18, 2011	11.96	12.26	11.94	12.23
4056	NYSE	STM	Fri, Jan 14, 2011	11.61	11.82	11.60	11.80
4055	NYSE	STM	Thu, Jan 13, 2011	11.75	11.86	11.63	11.86
4054	NYSE	STM	Wed, Jan 12, 2011	11.51	11.65	11.47	11.65
4053	NYSE	STM	Tue, Jan 11, 2011	11.17	11.29	11.06	11.27
4052	NYSE	STM	Mon, Jan 10, 2011	10.68	10.84	10.63	10.80
4051	NYSE	STM	Fri, Jan 7, 2011	10.91	10.95	10.71	10.86
4050	NYSE	STM	Thu, Jan 6, 2011	11.15	11.16	10.86	10.96
4049	NYSE	STM	Wed, Jan 5, 2011	10.77	10.95	10.74	10.90
4048	NYSE	STM	Tue, Jan 4, 2011	10.93	10.95	10.68	10.73
4047	NYSE	STM	Mon, Jan 3, 2011	10.61	10.80	10.60	10.74
4046	NYSE	STM	Fri, Dec 31, 2010	10.43	10.48	10.35	10.44
4045	NYSE	STM	Thu, Dec 30, 2010	10.43	10.51	10.40	10.44
4044	NYSE	STM	Wed, Dec 29, 2010	10.28	10.40	10.26	10.36
4043	NYSE	STM	Tue, Dec 28, 2010	10.22	10.23	10.15	10.21
4042	NYSE	STM	Mon, Dec 27, 2010	10.16	10.26	10.14	10.25
4041	NYSE	STM	Thu, Dec 23, 2010	10.20	10.33	10.17	10.30
4040	NYSE	STM	Wed, Dec 22, 2010	10.26	10.32	10.23	10.31
4039	NYSE	STM	Tue, Dec 21, 2010	10.34	10.38	10.31	10.35
4038	NYSE	STM	Mon, Dec 20, 2010	10.27	10.35	10.21	10.31
4037	NYSE	STM	Fri, Dec 17, 2010	10.00	10.05	9.97	10.03
4036	NYSE	STM	Thu, Dec 16, 2010	10.00	10.14	9.95	10.14
4035	NYSE	STM	Wed, Dec 15, 2010	10.14	10.19	10.01	10.02
4034	NYSE	STM	Tue, Dec 14, 2010	10.21	10.28	10.16	10.19
4033	NYSE	STM	Mon, Dec 13, 2010	10.31	10.34	10.24	10.24
4032	NYSE	STM	Fri, Dec 10, 2010	10.16	10.22	10.09	10.21
4031	NYSE	STM	Thu, Dec 9, 2010	10.15	10.18	10.04	10.13
4030	NYSE	STM	Wed, Dec 8, 2010	10.06	10.20	9.99	10.12
4029	NYSE	STM	Tue, Dec 7, 2010	10.20	10.24	9.99	9.99
4028	NYSE	STM	Mon, Dec 6, 2010	10.10	10.13	9.99	10.11
4027	NYSE	STM	Fri, Dec 3, 2010	9.66	10.02	9.65	10.02
4026	NYSE	STM	Thu, Dec 2, 2010	8.97	9.29	8.97	9.27
4025	NYSE	STM	Wed, Dec 1, 2010	9.01	9.15	8.96	9.15
4024	NYSE	STM	Tue, Nov 30, 2010	8.94	9.03	8.90	8.95
4023	NYSE	STM	Mon, Nov 29, 2010	9.05	9.15	8.94	9.08
4022	NYSE	STM	Fri, Nov 26, 2010	9.16	9.27	9.14	9.22
4021	NYSE	STM	Wed, Nov 24, 2010	8.90	9.06	8.90	9.06
4020	NYSE	STM	Tue, Nov 23, 2010	8.91	8.95	8.79	8.84
4019	NYSE	STM	Mon, Nov 22, 2010	9.10	9.18	9.00	9.15
4018	NYSE	STM	Fri, Nov 19, 2010	9.20	9.27	9.14	9.27
4017	NYSE	STM	Thu, Nov 18, 2010	9.00	9.12	8.98	9.06
4016	NYSE	STM	Wed, Nov 17, 2010	8.61	8.72	8.60	8.68
4015	NYSE	STM	Tue, Nov 16, 2010	8.76	8.80	8.55	8.62
4014	NYSE	STM	Mon, Nov 15, 2010	8.81	8.82	8.72	8.72
4013	NYSE	STM	Fri, Nov 12, 2010	8.75	8.84	8.70	8.79
4012	NYSE	STM	Thu, Nov 11, 2010	8.64	8.73	8.59	8.69
4011	NYSE	STM	Wed, Nov 10, 2010	9.12	9.13	8.90	9.07
4010	NYSE	STM	Tue, Nov 9, 2010	9.34	9.34	9.04	9.08
4009	NYSE	STM	Mon, Nov 8, 2010	8.97	9.08	8.95	9.04
4008	NYSE	STM	Fri, Nov 5, 2010	9.03	9.11	9.02	9.06
4007	NYSE	STM	Thu, Nov 4, 2010	9.15	9.22	9.10	9.21
4006	NYSE	STM	Wed, Nov 3, 2010	8.97	9.18	8.89	9.15
4005	NYSE	STM	Tue, Nov 2, 2010	8.81	8.87	8.74	8.86
4004	NYSE	STM	Mon, Nov 1, 2010	8.78	8.80	8.65	8.69
4003	NYSE	STM	Fri, Oct 29, 2010	8.73	8.82	8.70	8.77
4002	NYSE	STM	Thu, Oct 28, 2010	8.79	8.80	8.68	8.75
4001	NYSE	STM	Wed, Oct 27, 2010	8.46	8.57	8.41	8.48
4000	NYSE	STM	Tue, Oct 26, 2010	8.06	8.20	8.03	8.14
3999	NYSE	STM	Mon, Oct 25, 2010	8.20	8.31	8.20	8.27
3998	NYSE	STM	Fri, Oct 22, 2010	8.10	8.15	8.03	8.13
3997	NYSE	STM	Thu, Oct 21, 2010	7.94	8.00	7.86	7.92
3996	NYSE	STM	Wed, Oct 20, 2010	7.73	7.89	7.71	7.87
3995	NYSE	STM	Tue, Oct 19, 2010	7.76	7.77	7.58	7.64
3994	NYSE	STM	Mon, Oct 18, 2010	7.91	7.96	7.86	7.92
3993	NYSE	STM	Fri, Oct 15, 2010	7.95	7.95	7.80	7.87
3992	NYSE	STM	Thu, Oct 14, 2010	7.86	7.91	7.81	7.88
3991	NYSE	STM	Wed, Oct 13, 2010	7.96	7.96	7.85	7.86
3990	NYSE	STM	Tue, Oct 12, 2010	7.63	7.73	7.53	7.70
3989	NYSE	STM	Mon, Oct 11, 2010	7.55	7.60	7.53	7.56
3988	NYSE	STM	Fri, Oct 8, 2010	7.45	7.52	7.39	7.51
3987	NYSE	STM	Thu, Oct 7, 2010	7.58	7.58	7.43	7.54
3986	NYSE	STM	Wed, Oct 6, 2010	7.61	7.65	7.48	7.53
3985	NYSE	STM	Tue, Oct 5, 2010	7.55	7.66	7.52	7.65
3984	NYSE	STM	Mon, Oct 4, 2010	7.35	7.40	7.22	7.30
3983	NYSE	STM	Fri, Oct 1, 2010	7.65	7.67	7.50	7.60
3982	NYSE	STM	Thu, Sep 30, 2010	7.77	7.83	7.57	7.63
3981	NYSE	STM	Wed, Sep 29, 2010	7.61	7.70	7.58	7.64
3980	NYSE	STM	Tue, Sep 28, 2010	7.58	7.70	7.46	7.70
3979	NYSE	STM	Mon, Sep 27, 2010	7.69	7.70	7.59	7.60
3978	NYSE	STM	Fri, Sep 24, 2010	7.54	7.70	7.54	7.68
3977	NYSE	STM	Thu, Sep 23, 2010	7.36	7.49	7.32	7.41
3976	NYSE	STM	Wed, Sep 22, 2010	7.61	7.66	7.51	7.54
3975	NYSE	STM	Tue, Sep 21, 2010	7.71	7.71	7.56	7.65
3974	NYSE	STM	Mon, Sep 20, 2010	7.47	7.61	7.42	7.61
3973	NYSE	STM	Fri, Sep 17, 2010	7.33	7.36	7.26	7.35
3972	NYSE	STM	Thu, Sep 16, 2010	7.17	7.23	7.15	7.21
3971	NYSE	STM	Wed, Sep 15, 2010	7.19	7.28	7.14	7.23
3970	NYSE	STM	Tue, Sep 14, 2010	7.19	7.32	7.12	7.26
3969	NYSE	STM	Mon, Sep 13, 2010	7.11	7.16	7.09	7.14
3968	NYSE	STM	Fri, Sep 10, 2010	7.04	7.05	6.89	6.93
3967	NYSE	STM	Thu, Sep 9, 2010	7.11	7.12	7.01	7.04
3966	NYSE	STM	Wed, Sep 8, 2010	6.90	7.00	6.89	6.93
3965	NYSE	STM	Tue, Sep 7, 2010	7.08	7.08	6.96	6.99
3964	NYSE	STM	Fri, Sep 3, 2010	7.13	7.18	7.04	7.17
3963	NYSE	STM	Thu, Sep 2, 2010	7.04	7.08	6.99	7.07
3962	NYSE	STM	Wed, Sep 1, 2010	6.89	7.07	6.89	7.03
3961	NYSE	STM	Tue, Aug 31, 2010	6.60	6.69	6.51	6.55
3960	NYSE	STM	Mon, Aug 30, 2010	6.70	6.72	6.62	6.62
3959	NYSE	STM	Fri, Aug 27, 2010	6.91	6.93	6.67	6.82
3958	NYSE	STM	Thu, Aug 26, 2010	7.03	7.09	6.91	6.95
3957	NYSE	STM	Wed, Aug 25, 2010	6.90	7.04	6.85	7.02
3956	NYSE	STM	Tue, Aug 24, 2010	7.02	7.07	6.94	6.96
3955	NYSE	STM	Mon, Aug 23, 2010	7.32	7.35	7.19	7.22
3954	NYSE	STM	Fri, Aug 20, 2010	7.35	7.37	7.25	7.36
3953	NYSE	STM	Thu, Aug 19, 2010	7.71	7.72	7.45	7.49
3952	NYSE	STM	Wed, Aug 18, 2010	7.66	7.75	7.61	7.68
3951	NYSE	STM	Tue, Aug 17, 2010	7.65	7.74	7.62	7.68
3950	NYSE	STM	Mon, Aug 16, 2010	7.43	7.55	7.40	7.49
3949	NYSE	STM	Fri, Aug 13, 2010	7.51	7.60	7.47	7.50
3948	NYSE	STM	Thu, Aug 12, 2010	7.46	7.60	7.45	7.53
3947	NYSE	STM	Wed, Aug 11, 2010	7.77	7.78	7.63	7.67
3946	NYSE	STM	Tue, Aug 10, 2010	8.31	8.33	8.15	8.30
3945	NYSE	STM	Mon, Aug 9, 2010	8.37	8.45	8.32	8.40
3944	NYSE	STM	Fri, Aug 6, 2010	8.32	8.43	8.18	8.26
3943	NYSE	STM	Thu, Aug 5, 2010	8.26	8.33	8.25	8.30
3942	NYSE	STM	Wed, Aug 4, 2010	8.33	8.38	8.22	8.29
3941	NYSE	STM	Tue, Aug 3, 2010	8.37	8.38	8.27	8.34
3940	NYSE	STM	Mon, Aug 2, 2010	8.33	8.43	8.30	8.38
3939	NYSE	STM	Fri, Jul 30, 2010	8.15	8.29	8.09	8.19
3938	NYSE	STM	Thu, Jul 29, 2010	8.34	8.36	8.09	8.14
3937	NYSE	STM	Wed, Jul 28, 2010	8.17	8.23	8.12	8.17
3936	NYSE	STM	Tue, Jul 27, 2010	8.19	8.20	8.08	8.16
3935	NYSE	STM	Mon, Jul 26, 2010	8.18	8.24	8.10	8.20
3934	NYSE	STM	Fri, Jul 23, 2010	8.36	8.44	8.09	8.44
3933	NYSE	STM	Thu, Jul 22, 2010	8.57	8.76	8.56	8.69
3932	NYSE	STM	Wed, Jul 21, 2010	8.47	8.52	8.26	8.29
3931	NYSE	STM	Tue, Jul 20, 2010	8.23	8.46	8.22	8.43
3930	NYSE	STM	Mon, Jul 19, 2010	8.61	8.68	8.52	8.64
3929	NYSE	STM	Fri, Jul 16, 2010	8.65	8.69	8.52	8.59
3928	NYSE	STM	Thu, Jul 15, 2010	8.84	8.85	8.63	8.84
3927	NYSE	STM	Wed, Jul 14, 2010	8.74	8.86	8.69	8.80
3926	NYSE	STM	Tue, Jul 13, 2010	8.52	8.68	8.52	8.67
3925	NYSE	STM	Mon, Jul 12, 2010	8.32	8.43	8.31	8.40
3924	NYSE	STM	Fri, Jul 9, 2010	8.21	8.40	8.19	8.39
3923	NYSE	STM	Thu, Jul 8, 2010	8.42	8.45	8.29	8.44
3922	NYSE	STM	Wed, Jul 7, 2010	8.00	8.36	7.99	8.35
3921	NYSE	STM	Tue, Jul 6, 2010	8.21	8.22	7.93	8.01
3920	NYSE	STM	Fri, Jul 2, 2010	8.08	8.11	7.88	7.97
3919	NYSE	STM	Thu, Jul 1, 2010	8.05	8.06	7.82	8.03
3918	NYSE	STM	Wed, Jun 30, 2010	8.03	8.13	7.90	7.91
3917	NYSE	STM	Tue, Jun 29, 2010	8.05	8.06	7.89	7.97
3916	NYSE	STM	Mon, Jun 28, 2010	8.40	8.46	8.28	8.33
3915	NYSE	STM	Fri, Jun 25, 2010	8.33	8.40	8.23	8.33
3914	NYSE	STM	Thu, Jun 24, 2010	8.47	8.49	8.28	8.39
3913	NYSE	STM	Wed, Jun 23, 2010	8.55	8.61	8.37	8.56
3912	NYSE	STM	Tue, Jun 22, 2010	8.55	8.64	8.35	8.39
3911	NYSE	STM	Mon, Jun 21, 2010	8.79	8.80	8.51	8.58
3910	NYSE	STM	Fri, Jun 18, 2010	8.67	8.75	8.62	8.65
3909	NYSE	STM	Thu, Jun 17, 2010	8.69	8.69	8.58	8.66
3908	NYSE	STM	Wed, Jun 16, 2010	8.52	8.69	8.47	8.61
3907	NYSE	STM	Tue, Jun 15, 2010	8.80	8.95	8.78	8.92
3906	NYSE	STM	Mon, Jun 14, 2010	8.56	8.63	8.51	8.58
3905	NYSE	STM	Fri, Jun 11, 2010	8.29	8.47	8.26	8.44
3904	NYSE	STM	Thu, Jun 10, 2010	8.28	8.42	8.25	8.42
3903	NYSE	STM	Wed, Jun 9, 2010	8.12	8.16	7.87	7.90
3902	NYSE	STM	Tue, Jun 8, 2010	7.74	7.83	7.64	7.83
3901	NYSE	STM	Mon, Jun 7, 2010	7.99	7.99	7.64	7.68
3900	NYSE	STM	Fri, Jun 4, 2010	8.02	8.09	7.74	7.77
3899	NYSE	STM	Thu, Jun 3, 2010	8.15	8.15	7.94	8.05
3898	NYSE	STM	Wed, Jun 2, 2010	7.91	8.07	7.86	8.05
3897	NYSE	STM	Tue, Jun 1, 2010	7.65	7.92	7.61	7.61
3896	NYSE	STM	Fri, May 28, 2010	7.91	7.93	7.70	7.74
3895	NYSE	STM	Thu, May 27, 2010	7.81	8.06	7.79	8.02
3894	NYSE	STM	Wed, May 26, 2010	7.59	7.72	7.48	7.52
3893	NYSE	STM	Tue, May 25, 2010	7.29	7.76	7.28	7.68
3892	NYSE	STM	Mon, May 24, 2010	7.85	8.01	7.83	7.86
3891	NYSE	STM	Fri, May 21, 2010	7.78	8.08	7.75	8.05
3890	NYSE	STM	Thu, May 20, 2010	7.70	8.11	7.60	7.90
3889	NYSE	STM	Wed, May 19, 2010	7.95	8.17	7.89	8.12
3888	NYSE	STM	Tue, May 18, 2010	8.36	8.38	7.98	8.01
3887	NYSE	STM	Mon, May 17, 2010	8.22	8.29	7.97	8.24
3886	NYSE	STM	Fri, May 14, 2010	8.21	8.22	7.95	8.19
3885	NYSE	STM	Thu, May 13, 2010	8.57	8.74	8.48	8.48
3884	NYSE	STM	Wed, May 12, 2010	8.60	8.68	8.54	8.61
3883	NYSE	STM	Tue, May 11, 2010	8.38	8.72	8.36	8.56
3882	NYSE	STM	Mon, May 10, 2010	8.65	8.72	8.49	8.60
3881	NYSE	STM	Fri, May 7, 2010	8.26	8.35	7.82	8.12
3880	NYSE	STM	Thu, May 6, 2010	8.48	8.58	7.80	8.39
3879	NYSE	STM	Wed, May 5, 2010	8.36	8.59	8.32	8.48
3878	NYSE	STM	Tue, May 4, 2010	8.81	8.83	8.66	8.73
3877	NYSE	STM	Mon, May 3, 2010	9.31	9.39	9.28	9.36
3876	NYSE	STM	Fri, Apr 30, 2010	9.49	9.49	9.18	9.20
3875	NYSE	STM	Thu, Apr 29, 2010	9.35	9.38	9.27	9.38
3874	NYSE	STM	Wed, Apr 28, 2010	9.36	9.40	9.11	9.26
3873	NYSE	STM	Tue, Apr 27, 2010	9.51	9.57	9.11	9.14
3872	NYSE	STM	Mon, Apr 26, 2010	9.71	9.78	9.66	9.69
3871	NYSE	STM	Fri, Apr 23, 2010	9.80	9.86	9.60	9.68
3870	NYSE	STM	Thu, Apr 22, 2010	10.15	10.45	10.09	10.44
3869	NYSE	STM	Wed, Apr 21, 2010	10.70	10.73	10.36	10.49
3868	NYSE	STM	Tue, Apr 20, 2010	10.47	10.61	10.44	10.60
3867	NYSE	STM	Mon, Apr 19, 2010	10.12	10.31	10.10	10.31
3866	NYSE	STM	Fri, Apr 16, 2010	10.29	10.35	10.10	10.25
3865	NYSE	STM	Thu, Apr 15, 2010	10.45	10.53	10.43	10.49
3864	NYSE	STM	Wed, Apr 14, 2010	10.54	10.63	10.51	10.63
3863	NYSE	STM	Tue, Apr 13, 2010	10.19	10.33	10.13	10.33
3862	NYSE	STM	Mon, Apr 12, 2010	10.18	10.21	10.09	10.16
3861	NYSE	STM	Fri, Apr 9, 2010	9.97	10.07	9.94	10.06
3860	NYSE	STM	Thu, Apr 8, 2010	9.81	9.97	9.76	9.95
3859	NYSE	STM	Wed, Apr 7, 2010	10.12	10.14	10.03	10.09
3858	NYSE	STM	Tue, Apr 6, 2010	10.19	10.30	10.16	10.30
3857	NYSE	STM	Mon, Apr 5, 2010	10.24	10.27	10.06	10.25
3856	NYSE	STM	Thu, Apr 1, 2010	10.15	10.18	9.99	10.03
3855	NYSE	STM	Wed, Mar 31, 2010	9.88	9.95	9.80	9.86
3854	NYSE	STM	Tue, Mar 30, 2010	9.84	9.85	9.69	9.79
3853	NYSE	STM	Mon, Mar 29, 2010	9.86	9.97	9.85	9.94
3852	NYSE	STM	Fri, Mar 26, 2010	9.86	9.95	9.71	9.75
3851	NYSE	STM	Thu, Mar 25, 2010	9.80	9.92	9.69	9.73
3850	NYSE	STM	Wed, Mar 24, 2010	9.45	9.61	9.40	9.53
3849	NYSE	STM	Tue, Mar 23, 2010	9.27	9.37	9.23	9.37
3848	NYSE	STM	Mon, Mar 22, 2010	8.91	9.25	8.91	9.24
3847	NYSE	STM	Fri, Mar 19, 2010	9.16	9.16	8.97	9.05
3846	NYSE	STM	Thu, Mar 18, 2010	9.25	9.29	9.08	9.16
3845	NYSE	STM	Wed, Mar 17, 2010	9.32	9.38	9.29	9.34
3844	NYSE	STM	Tue, Mar 16, 2010	9.16	9.30	9.10	9.29
3843	NYSE	STM	Mon, Mar 15, 2010	9.05	9.08	8.94	9.03
3842	NYSE	STM	Fri, Mar 12, 2010	9.28	9.28	9.05	9.07
3841	NYSE	STM	Thu, Mar 11, 2010	9.21	9.27	9.14	9.27
3840	NYSE	STM	Wed, Mar 10, 2010	9.15	9.31	9.15	9.30
3839	NYSE	STM	Tue, Mar 9, 2010	9.06	9.20	9.06	9.13
3838	NYSE	STM	Mon, Mar 8, 2010	9.25	9.26	9.17	9.20
3837	NYSE	STM	Fri, Mar 5, 2010	9.19	9.26	9.14	9.24
3836	NYSE	STM	Thu, Mar 4, 2010	9.06	9.08	8.91	8.97
3835	NYSE	STM	Wed, Mar 3, 2010	9.02	9.10	9.00	9.01
3834	NYSE	STM	Tue, Mar 2, 2010	9.00	9.03	8.94	8.95
3833	NYSE	STM	Mon, Mar 1, 2010	8.74	8.83	8.70	8.82
3832	NYSE	STM	Fri, Feb 26, 2010	8.57	8.71	8.49	8.67
3831	NYSE	STM	Thu, Feb 25, 2010	8.45	8.61	8.38	8.59
3830	NYSE	STM	Wed, Feb 24, 2010	8.54	8.63	8.46	8.56
3829	NYSE	STM	Tue, Feb 23, 2010	8.50	8.53	8.30	8.32
3828	NYSE	STM	Mon, Feb 22, 2010	8.76	8.77	8.61	8.64
3827	NYSE	STM	Fri, Feb 19, 2010	8.49	8.61	8.44	8.56
3826	NYSE	STM	Thu, Feb 18, 2010	8.50	8.56	8.49	8.54
3825	NYSE	STM	Wed, Feb 17, 2010	8.45	8.48	8.37	8.43
3824	NYSE	STM	Tue, Feb 16, 2010	7.95	8.20	7.91	8.17
3823	NYSE	STM	Fri, Feb 12, 2010	7.96	8.11	7.92	8.07
3822	NYSE	STM	Thu, Feb 11, 2010	8.09	8.30	8.01	8.30
3821	NYSE	STM	Wed, Feb 10, 2010	8.19	8.21	8.07	8.20
3820	NYSE	STM	Tue, Feb 9, 2010	8.01	8.18	7.89	8.09
3819	NYSE	STM	Mon, Feb 8, 2010	7.97	8.09	7.87	8.00
3818	NYSE	STM	Fri, Feb 5, 2010	8.14	8.18	7.89	8.11
3817	NYSE	STM	Thu, Feb 4, 2010	8.50	8.51	8.17	8.17
3816	NYSE	STM	Wed, Feb 3, 2010	8.62	8.65	8.53	8.63
3815	NYSE	STM	Tue, Feb 2, 2010	8.58	8.64	8.51	8.59
3814	NYSE	STM	Mon, Feb 1, 2010	8.36	8.44	8.34	8.42
3813	NYSE	STM	Fri, Jan 29, 2010	8.32	8.38	8.10	8.14
3812	NYSE	STM	Thu, Jan 28, 2010	8.51	8.53	8.20	8.27
3811	NYSE	STM	Wed, Jan 27, 2010	8.40	8.44	8.10	8.19
3810	NYSE	STM	Tue, Jan 26, 2010	8.53	8.65	8.48	8.50
3809	NYSE	STM	Mon, Jan 25, 2010	8.53	8.57	8.39	8.45
3808	NYSE	STM	Fri, Jan 22, 2010	8.59	8.62	8.29	8.32
3807	NYSE	STM	Thu, Jan 21, 2010	8.84	8.88	8.60	8.65
3806	NYSE	STM	Wed, Jan 20, 2010	8.83	8.88	8.72	8.78
3805	NYSE	STM	Tue, Jan 19, 2010	8.73	8.89	8.72	8.85
3804	NYSE	STM	Fri, Jan 15, 2010	9.09	9.10	8.84	8.87
3803	NYSE	STM	Thu, Jan 14, 2010	9.13	9.19	9.09	9.12
3802	NYSE	STM	Wed, Jan 13, 2010	9.10	9.18	9.00	9.10
3801	NYSE	STM	Tue, Jan 12, 2010	9.06	9.08	8.90	8.92
3800	NYSE	STM	Mon, Jan 11, 2010	9.31	9.33	9.19	9.28
3799	NYSE	STM	Fri, Jan 8, 2010	9.24	9.35	9.21	9.34
3798	NYSE	STM	Thu, Jan 7, 2010	9.35	9.36	9.25	9.34
3797	NYSE	STM	Wed, Jan 6, 2010	9.35	9.50	9.34	9.40
3796	NYSE	STM	Tue, Jan 5, 2010	9.33	9.38	9.27	9.35
3795	NYSE	STM	Mon, Jan 4, 2010	9.34	9.36	9.29	9.29
3794	NYSE	STM	Thu, Dec 31, 2009	9.18	9.46	9.14	9.27
3793	NYSE	STM	Wed, Dec 30, 2009	9.00	9.14	8.98	9.12
3792	NYSE	STM	Tue, Dec 29, 2009	9.18	9.20	9.01	9.07
3791	NYSE	STM	Mon, Dec 28, 2009	9.18	9.28	9.15	9.21
3790	NYSE	STM	Thu, Dec 24, 2009	9.13	9.21	9.11	9.18
3789	NYSE	STM	Wed, Dec 23, 2009	9.02	9.18	9.00	9.05
3788	NYSE	STM	Tue, Dec 22, 2009	8.83	8.97	8.81	8.95
3787	NYSE	STM	Mon, Dec 21, 2009	8.60	8.74	8.57	8.72
3786	NYSE	STM	Fri, Dec 18, 2009	8.61	8.68	8.52	8.63
3785	NYSE	STM	Thu, Dec 17, 2009	8.58	8.60	8.50	8.55
3784	NYSE	STM	Wed, Dec 16, 2009	8.71	8.83	8.70	8.75
3783	NYSE	STM	Tue, Dec 15, 2009	8.58	8.67	8.56	8.62
3782	NYSE	STM	Mon, Dec 14, 2009	8.64	8.68	8.59	8.64
3781	NYSE	STM	Fri, Dec 11, 2009	8.55	8.56	8.39	8.44
3780	NYSE	STM	Thu, Dec 10, 2009	8.55	8.59	8.43	8.43
3779	NYSE	STM	Wed, Dec 9, 2009	8.42	8.48	8.27	8.42
3778	NYSE	STM	Tue, Dec 8, 2009	8.50	8.52	8.42	8.43
3777	NYSE	STM	Mon, Dec 7, 2009	8.48	8.58	8.39	8.44
3776	NYSE	STM	Fri, Dec 4, 2009	8.56	8.61	8.43	8.53
3775	NYSE	STM	Thu, Dec 3, 2009	8.59	8.64	8.48	8.49
3774	NYSE	STM	Wed, Dec 2, 2009	8.29	8.41	8.29	8.38
3773	NYSE	STM	Tue, Dec 1, 2009	8.29	8.41	8.23	8.37
3772	NYSE	STM	Mon, Nov 30, 2009	8.11	8.17	7.99	8.10
3771	NYSE	STM	Fri, Nov 27, 2009	7.96	8.22	7.94	8.18
3770	NYSE	STM	Wed, Nov 25, 2009	8.35	8.42	8.31	8.40
3769	NYSE	STM	Tue, Nov 24, 2009	8.38	8.39	8.27	8.38
3768	NYSE	STM	Mon, Nov 23, 2009	8.28	8.43	8.28	8.34
3767	NYSE	STM	Fri, Nov 20, 2009	8.31	8.37	8.12	8.31
3766	NYSE	STM	Thu, Nov 19, 2009	8.69	8.71	8.51	8.64
3765	NYSE	STM	Wed, Nov 18, 2009	8.99	9.05	8.89	8.99
3764	NYSE	STM	Tue, Nov 17, 2009	8.75	8.83	8.66	8.82
3763	NYSE	STM	Mon, Nov 16, 2009	8.73	8.87	8.73	8.79
3762	NYSE	STM	Fri, Nov 13, 2009	8.52	8.68	8.45	8.65
3761	NYSE	STM	Thu, Nov 12, 2009	8.69	8.76	8.54	8.55
3760	NYSE	STM	Wed, Nov 11, 2009	8.56	8.74	8.54	8.69
3759	NYSE	STM	Tue, Nov 10, 2009	8.37	8.44	8.27	8.42
3758	NYSE	STM	Mon, Nov 9, 2009	8.46	8.55	8.44	8.53
3757	NYSE	STM	Fri, Nov 6, 2009	8.23	8.38	8.23	8.31
3756	NYSE	STM	Thu, Nov 5, 2009	8.38	8.39	8.25	8.27
3755	NYSE	STM	Wed, Nov 4, 2009	8.13	8.41	8.08	8.18
3754	NYSE	STM	Tue, Nov 3, 2009	7.90	7.98	7.86	7.98
3753	NYSE	STM	Mon, Nov 2, 2009	8.07	8.24	7.92	8.01
3752	NYSE	STM	Fri, Oct 30, 2009	8.31	8.35	7.93	7.96
3751	NYSE	STM	Thu, Oct 29, 2009	8.43	8.47	8.34	8.43
3750	NYSE	STM	Wed, Oct 28, 2009	8.24	8.30	8.05	8.10
3749	NYSE	STM	Tue, Oct 27, 2009	8.56	8.59	8.31	8.36
3748	NYSE	STM	Mon, Oct 26, 2009	8.92	8.98	8.58	8.62
3747	NYSE	STM	Fri, Oct 23, 2009	9.00	9.04	8.76	8.83
3746	NYSE	STM	Thu, Oct 22, 2009	9.11	9.24	9.03	9.23
3745	NYSE	STM	Wed, Oct 21, 2009	9.38	9.55	9.10	9.16
3744	NYSE	STM	Tue, Oct 20, 2009	9.83	9.84	9.68	9.74
3743	NYSE	STM	Mon, Oct 19, 2009	9.72	9.87	9.66	9.79
3742	NYSE	STM	Fri, Oct 16, 2009	9.75	9.76	9.60	9.64
3741	NYSE	STM	Thu, Oct 15, 2009	9.97	10.01	9.86	9.88
3740	NYSE	STM	Wed, Oct 14, 2009	10.27	10.28	10.00	10.15
3739	NYSE	STM	Tue, Oct 13, 2009	9.78	9.91	9.76	9.89
3738	NYSE	STM	Mon, Oct 12, 2009	9.76	9.84	9.70	9.72
3737	NYSE	STM	Fri, Oct 9, 2009	9.38	9.49	9.34	9.48
3736	NYSE	STM	Thu, Oct 8, 2009	9.47	9.51	9.35	9.42
3735	NYSE	STM	Wed, Oct 7, 2009	9.36	9.39	9.26	9.31
3734	NYSE	STM	Tue, Oct 6, 2009	9.19	9.34	9.17	9.25
3733	NYSE	STM	Mon, Oct 5, 2009	8.87	9.02	8.85	8.95
3732	NYSE	STM	Fri, Oct 2, 2009	8.83	9.04	8.82	8.86
3731	NYSE	STM	Thu, Oct 1, 2009	9.38	9.39	8.98	8.99
3730	NYSE	STM	Wed, Sep 30, 2009	9.47	9.49	9.26	9.43
3729	NYSE	STM	Tue, Sep 29, 2009	9.44	9.50	9.31	9.33
3728	NYSE	STM	Mon, Sep 28, 2009	9.41	9.62	9.37	9.53
3727	NYSE	STM	Fri, Sep 25, 2009	9.23	9.33	9.16	9.20
3726	NYSE	STM	Thu, Sep 24, 2009	9.73	9.80	9.43	9.49
3725	NYSE	STM	Wed, Sep 23, 2009	9.92	9.99	9.79	9.79
3724	NYSE	STM	Tue, Sep 22, 2009	9.95	9.95	9.83	9.86
3723	NYSE	STM	Mon, Sep 21, 2009	9.50	9.63	9.47	9.56
3722	NYSE	STM	Fri, Sep 18, 2009	9.62	9.71	9.56	9.67
3721	NYSE	STM	Thu, Sep 17, 2009	9.60	9.68	9.56	9.63
3720	NYSE	STM	Wed, Sep 16, 2009	9.60	9.70	9.52	9.70
3719	NYSE	STM	Tue, Sep 15, 2009	9.60	9.72	9.53	9.69
3718	NYSE	STM	Mon, Sep 14, 2009	9.43	9.65	9.43	9.63
3717	NYSE	STM	Fri, Sep 11, 2009	9.62	9.65	9.49	9.52
3716	NYSE	STM	Thu, Sep 10, 2009	9.54	9.65	9.42	9.62
3715	NYSE	STM	Wed, Sep 9, 2009	9.40	9.42	9.27	9.32
3714	NYSE	STM	Tue, Sep 8, 2009	9.58	9.59	9.38	9.46
3713	NYSE	STM	Fri, Sep 4, 2009	8.61	8.91	8.57	8.90
3712	NYSE	STM	Thu, Sep 3, 2009	8.61	8.61	8.36	8.47
3711	NYSE	STM	Wed, Sep 2, 2009	8.27	8.41	8.24	8.39
3710	NYSE	STM	Tue, Sep 1, 2009	8.71	8.92	8.54	8.58
3709	NYSE	STM	Mon, Aug 31, 2009	8.56	8.67	8.54	8.66
3708	NYSE	STM	Fri, Aug 28, 2009	8.77	8.87	8.62	8.86
3707	NYSE	STM	Thu, Aug 27, 2009	7.81	7.94	7.63	7.93
3706	NYSE	STM	Wed, Aug 26, 2009	7.64	7.67	7.57	7.62
3705	NYSE	STM	Tue, Aug 25, 2009	7.68	7.71	7.53	7.57
3704	NYSE	STM	Mon, Aug 24, 2009	7.69	7.72	7.55	7.58
3703	NYSE	STM	Fri, Aug 21, 2009	7.66	7.77	7.61	7.68
3702	NYSE	STM	Thu, Aug 20, 2009	7.42	7.52	7.39	7.47
3701	NYSE	STM	Wed, Aug 19, 2009	7.18	7.35	7.15	7.29
3700	NYSE	STM	Tue, Aug 18, 2009	7.24	7.37	7.23	7.32
3699	NYSE	STM	Mon, Aug 17, 2009	7.43	7.44	7.31	7.35
3698	NYSE	STM	Fri, Aug 14, 2009	7.71	7.72	7.55	7.62
3697	NYSE	STM	Thu, Aug 13, 2009	7.69	7.75	7.59	7.75
3696	NYSE	STM	Wed, Aug 12, 2009	7.50	7.66	7.49	7.59
3695	NYSE	STM	Tue, Aug 11, 2009	7.51	7.51	7.34	7.40
3694	NYSE	STM	Mon, Aug 10, 2009	7.70	7.72	7.62	7.65
3693	NYSE	STM	Fri, Aug 7, 2009	7.84	7.89	7.71	7.76
3692	NYSE	STM	Thu, Aug 6, 2009	7.96	7.96	7.79	7.86
3691	NYSE	STM	Wed, Aug 5, 2009	7.83	7.84	7.64	7.70
3690	NYSE	STM	Tue, Aug 4, 2009	7.84	7.93	7.81	7.88
3689	NYSE	STM	Mon, Aug 3, 2009	7.78	7.88	7.71	7.87
3688	NYSE	STM	Fri, Jul 31, 2009	7.47	7.64	7.41	7.59
3687	NYSE	STM	Thu, Jul 30, 2009	7.46	7.57	7.41	7.45
3686	NYSE	STM	Wed, Jul 29, 2009	7.49	7.53	7.42	7.50
3685	NYSE	STM	Tue, Jul 28, 2009	7.36	7.54	7.31	7.54
3684	NYSE	STM	Mon, Jul 27, 2009	7.61	7.65	7.50	7.65
3683	NYSE	STM	Fri, Jul 24, 2009	7.70	7.75	7.55	7.72
3682	NYSE	STM	Thu, Jul 23, 2009	7.57	7.79	7.52	7.78
3681	NYSE	STM	Wed, Jul 22, 2009	7.69	7.91	7.67	7.86
3680	NYSE	STM	Tue, Jul 21, 2009	8.00	8.00	7.68	7.82
3679	NYSE	STM	Mon, Jul 20, 2009	7.83	7.87	7.70	7.80
3678	NYSE	STM	Fri, Jul 17, 2009	7.62	7.70	7.52	7.64
3677	NYSE	STM	Thu, Jul 16, 2009	7.62	7.80	7.57	7.77
3676	NYSE	STM	Wed, Jul 15, 2009	7.73	7.81	7.68	7.79
3675	NYSE	STM	Tue, Jul 14, 2009	7.21	7.24	7.10	7.16
3674	NYSE	STM	Mon, Jul 13, 2009	7.12	7.30	7.02	7.27
3673	NYSE	STM	Fri, Jul 10, 2009	6.97	7.11	6.89	6.99
3672	NYSE	STM	Thu, Jul 9, 2009	7.33	7.37	7.24	7.30
3671	NYSE	STM	Wed, Jul 8, 2009	7.21	7.23	7.01	7.12
3670	NYSE	STM	Tue, Jul 7, 2009	7.19	7.22	7.00	7.03
3669	NYSE	STM	Mon, Jul 6, 2009	7.23	7.33	7.15	7.23
3668	NYSE	STM	Thu, Jul 2, 2009	7.53	7.53	7.38	7.43
3667	NYSE	STM	Wed, Jul 1, 2009	7.62	7.78	7.59	7.68
3666	NYSE	STM	Tue, Jun 30, 2009	7.59	7.60	7.37	7.51
3665	NYSE	STM	Mon, Jun 29, 2009	7.50	7.57	7.46	7.52
3664	NYSE	STM	Fri, Jun 26, 2009	7.46	7.52	7.40	7.46
3663	NYSE	STM	Thu, Jun 25, 2009	7.16	7.51	7.14	7.48
3662	NYSE	STM	Wed, Jun 24, 2009	7.23	7.39	7.22	7.31
3661	NYSE	STM	Tue, Jun 23, 2009	7.22	7.26	7.03	7.16
3660	NYSE	STM	Mon, Jun 22, 2009	7.38	7.45	7.24	7.27
3659	NYSE	STM	Fri, Jun 19, 2009	7.68	7.75	7.60	7.63
3658	NYSE	STM	Thu, Jun 18, 2009	7.52	7.60	7.43	7.48
3657	NYSE	STM	Wed, Jun 17, 2009	7.38	7.58	7.25	7.49
3656	NYSE	STM	Tue, Jun 16, 2009	7.57	7.66	7.46	7.46
3655	NYSE	STM	Mon, Jun 15, 2009	7.69	7.71	7.47	7.59
3654	NYSE	STM	Fri, Jun 12, 2009	8.20	8.20	8.04	8.12
3653	NYSE	STM	Thu, Jun 11, 2009	8.16	8.30	8.15	8.18
3652	NYSE	STM	Wed, Jun 10, 2009	8.18	8.22	8.00	8.20
3651	NYSE	STM	Tue, Jun 9, 2009	7.74	7.85	7.66	7.78
3650	NYSE	STM	Mon, Jun 8, 2009	7.34	7.43	7.26	7.40
3649	NYSE	STM	Fri, Jun 5, 2009	7.60	7.64	7.38	7.47
3648	NYSE	STM	Thu, Jun 4, 2009	7.63	7.63	7.50	7.61
3647	NYSE	STM	Wed, Jun 3, 2009	7.63	7.65	7.44	7.55
3646	NYSE	STM	Tue, Jun 2, 2009	7.91	8.01	7.84	7.91
3645	NYSE	STM	Mon, Jun 1, 2009	7.57	7.73	7.53	7.67
3644	NYSE	STM	Fri, May 29, 2009	7.34	7.39	7.24	7.36
3643	NYSE	STM	Thu, May 28, 2009	7.05	7.09	6.86	7.04
3642	NYSE	STM	Wed, May 27, 2009	7.02	7.06	6.90	6.94
3641	NYSE	STM	Tue, May 26, 2009	6.71	7.04	6.71	6.99
3640	NYSE	STM	Fri, May 22, 2009	6.90	6.92	6.80	6.84
3639	NYSE	STM	Thu, May 21, 2009	6.91	6.95	6.68	6.77
3638	NYSE	STM	Wed, May 20, 2009	7.17	7.25	7.01	7.06
3637	NYSE	STM	Tue, May 19, 2009	7.08	7.26	7.00	7.16
3636	NYSE	STM	Mon, May 18, 2009	6.65	6.96	6.62	6.91
3635	NYSE	STM	Fri, May 15, 2009	6.29	6.41	6.22	6.26
3634	NYSE	STM	Thu, May 14, 2009	6.07	6.26	6.06	6.23
3633	NYSE	STM	Wed, May 13, 2009	6.13	6.15	6.00	6.02
3632	NYSE	STM	Tue, May 12, 2009	6.54	6.57	6.26	6.40
3631	NYSE	STM	Mon, May 11, 2009	6.39	6.50	6.32	6.43
3630	NYSE	STM	Fri, May 8, 2009	6.87	6.90	6.66	6.77
3629	NYSE	STM	Thu, May 7, 2009	7.37	7.40	6.78	6.86
3628	NYSE	STM	Wed, May 6, 2009	7.26	7.27	7.01	7.16
3627	NYSE	STM	Tue, May 5, 2009	7.15	7.17	6.95	7.00
3626	NYSE	STM	Mon, May 4, 2009	6.88	7.12	6.85	7.12
3625	NYSE	STM	Fri, May 1, 2009	6.35	6.58	6.25	6.51
3624	NYSE	STM	Thu, Apr 30, 2009	6.64	6.69	6.51	6.57
3623	NYSE	STM	Wed, Apr 29, 2009	6.49	6.67	6.48	6.59
3622	NYSE	STM	Tue, Apr 28, 2009	6.25	6.42	6.22	6.33
3621	NYSE	STM	Mon, Apr 27, 2009	6.57	6.69	6.49	6.56
3620	NYSE	STM	Fri, Apr 24, 2009	6.58	6.65	6.50	6.59
3619	NYSE	STM	Thu, Apr 23, 2009	6.57	6.68	6.45	6.65
3618	NYSE	STM	Wed, Apr 22, 2009	6.28	6.63	6.23	6.49
3617	NYSE	STM	Tue, Apr 21, 2009	6.12	6.40	6.11	6.37
3616	NYSE	STM	Mon, Apr 20, 2009	6.28	6.29	5.88	5.92
3615	NYSE	STM	Fri, Apr 17, 2009	6.61	6.74	6.55	6.71
3614	NYSE	STM	Thu, Apr 16, 2009	6.33	6.52	6.30	6.48
3613	NYSE	STM	Wed, Apr 15, 2009	5.96	6.15	5.91	6.14
3612	NYSE	STM	Tue, Apr 14, 2009	6.05	6.19	6.02	6.12
3611	NYSE	STM	Mon, Apr 13, 2009	6.13	6.13	5.87	6.09
3610	NYSE	STM	Thu, Apr 9, 2009	5.94	6.12	5.91	6.00
3609	NYSE	STM	Wed, Apr 8, 2009	5.58	5.74	5.54	5.69
3608	NYSE	STM	Tue, Apr 7, 2009	5.35	5.39	5.27	5.29
3607	NYSE	STM	Mon, Apr 6, 2009	5.55	5.58	5.44	5.55
3606	NYSE	STM	Fri, Apr 3, 2009	5.60	5.72	5.53	5.72
3605	NYSE	STM	Thu, Apr 2, 2009	5.35	5.51	5.32	5.42
3604	NYSE	STM	Wed, Apr 1, 2009	4.99	5.18	4.97	5.13
3603	NYSE	STM	Tue, Mar 31, 2009	4.90	5.06	4.88	4.96
3602	NYSE	STM	Mon, Mar 30, 2009	4.81	4.84	4.69	4.77
3601	NYSE	STM	Fri, Mar 27, 2009	5.09	5.09	4.99	5.03
3600	NYSE	STM	Thu, Mar 26, 2009	4.96	5.13	4.90	5.09
3599	NYSE	STM	Wed, Mar 25, 2009	4.64	4.77	4.61	4.71
3598	NYSE	STM	Tue, Mar 24, 2009	4.40	4.47	4.37	4.39
3597	NYSE	STM	Mon, Mar 23, 2009	4.40	4.51	4.37	4.49
3596	NYSE	STM	Fri, Mar 20, 2009	4.41	4.47	4.30	4.33
3595	NYSE	STM	Thu, Mar 19, 2009	4.71	4.74	4.59	4.59
3594	NYSE	STM	Wed, Mar 18, 2009	4.46	4.72	4.46	4.72
3593	NYSE	STM	Tue, Mar 17, 2009	4.36	4.53	4.33	4.51
3592	NYSE	STM	Mon, Mar 16, 2009	4.51	4.55	4.41	4.42
3591	NYSE	STM	Fri, Mar 13, 2009	4.38	4.45	4.25	4.33
3590	NYSE	STM	Thu, Mar 12, 2009	4.20	4.42	4.20	4.39
3589	NYSE	STM	Wed, Mar 11, 2009	4.34	4.35	4.23	4.28
3588	NYSE	STM	Tue, Mar 10, 2009	4.03	4.20	4.03	4.13
3587	NYSE	STM	Mon, Mar 9, 2009	3.77	3.89	3.77	3.79
3586	NYSE	STM	Fri, Mar 6, 2009	3.94	3.98	3.73	3.83
3585	NYSE	STM	Thu, Mar 5, 2009	3.99	4.03	3.83	3.89
3584	NYSE	STM	Wed, Mar 4, 2009	4.15	4.20	4.10	4.13
3583	NYSE	STM	Tue, Mar 3, 2009	4.28	4.28	4.11	4.16
3582	NYSE	STM	Mon, Mar 2, 2009	4.28	4.32	4.14	4.17
3581	NYSE	STM	Fri, Feb 27, 2009	4.35	4.49	4.35	4.45
3580	NYSE	STM	Thu, Feb 26, 2009	4.59	4.67	4.47	4.48
3579	NYSE	STM	Wed, Feb 25, 2009	4.57	4.68	4.47	4.61
3578	NYSE	STM	Tue, Feb 24, 2009	4.51	4.71	4.48	4.68
3577	NYSE	STM	Mon, Feb 23, 2009	4.73	4.73	4.41	4.45
3576	NYSE	STM	Fri, Feb 20, 2009	4.76	4.90	4.75	4.82
3575	NYSE	STM	Thu, Feb 19, 2009	5.16	5.16	4.90	4.92
3574	NYSE	STM	Wed, Feb 18, 2009	5.28	5.28	5.06	5.10
3573	NYSE	STM	Tue, Feb 17, 2009	5.34	5.43	5.26	5.33
3572	NYSE	STM	Fri, Feb 13, 2009	5.64	5.71	5.58	5.61
3571	NYSE	STM	Thu, Feb 12, 2009	5.27	5.45	5.22	5.44
3570	NYSE	STM	Wed, Feb 11, 2009	5.55	5.58	5.38	5.47
3569	NYSE	STM	Tue, Feb 10, 2009	5.71	5.80	5.42	5.45
3568	NYSE	STM	Mon, Feb 9, 2009	5.87	5.88	5.76	5.83
3567	NYSE	STM	Fri, Feb 6, 2009	5.61	5.79	5.56	5.73
3566	NYSE	STM	Thu, Feb 5, 2009	5.17	5.41	5.09	5.33
3565	NYSE	STM	Wed, Feb 4, 2009	5.24	5.37	5.13	5.16
3564	NYSE	STM	Tue, Feb 3, 2009	5.19	5.36	5.14	5.33
3563	NYSE	STM	Mon, Feb 2, 2009	5.08	5.17	5.05	5.12
3562	NYSE	STM	Fri, Jan 30, 2009	5.32	5.33	5.15	5.17
3561	NYSE	STM	Thu, Jan 29, 2009	5.30	5.31	5.17	5.19
3560	NYSE	STM	Wed, Jan 28, 2009	5.70	5.71	5.45	5.48
3559	NYSE	STM	Tue, Jan 27, 2009	5.62	5.72	5.57	5.63
3558	NYSE	STM	Mon, Jan 26, 2009	5.38	5.63	5.34	5.49
3557	NYSE	STM	Fri, Jan 23, 2009	5.10	5.39	5.08	5.34
3556	NYSE	STM	Thu, Jan 22, 2009	5.33	5.45	5.23	5.40
3555	NYSE	STM	Wed, Jan 21, 2009	5.55	5.69	5.42	5.67
3554	NYSE	STM	Tue, Jan 20, 2009	5.57	5.58	5.35	5.35
3553	NYSE	STM	Fri, Jan 16, 2009	5.87	5.87	5.57	5.76
3552	NYSE	STM	Thu, Jan 15, 2009	5.88	5.91	5.65	5.83
3551	NYSE	STM	Wed, Jan 14, 2009	5.91	5.94	5.80	5.88
3550	NYSE	STM	Tue, Jan 13, 2009	6.04	6.19	6.04	6.18
3549	NYSE	STM	Mon, Jan 12, 2009	6.31	6.35	6.17	6.21
3548	NYSE	STM	Fri, Jan 9, 2009	6.74	6.77	6.53	6.54
3547	NYSE	STM	Thu, Jan 8, 2009	6.88	6.93	6.77	6.90
3546	NYSE	STM	Wed, Jan 7, 2009	7.04	7.15	6.94	7.02
3545	NYSE	STM	Tue, Jan 6, 2009	6.90	7.07	6.79	7.03
3544	NYSE	STM	Mon, Jan 5, 2009	6.68	6.79	6.62	6.75
3543	NYSE	STM	Fri, Jan 2, 2009	6.45	6.80	6.45	6.80
3542	NYSE	STM	Wed, Dec 31, 2008	6.48	6.73	6.48	6.65
3541	NYSE	STM	Tue, Dec 30, 2008	6.45	6.58	6.43	6.57
3540	NYSE	STM	Mon, Dec 29, 2008	6.59	6.61	6.38	6.45
3539	NYSE	STM	Fri, Dec 26, 2008	6.55	6.59	6.49	6.56
3538	NYSE	STM	Wed, Dec 24, 2008	6.21	6.55	6.21	6.53
3537	NYSE	STM	Tue, Dec 23, 2008	6.52	6.54	6.39	6.46
3536	NYSE	STM	Mon, Dec 22, 2008	6.69	6.69	6.33	6.35
3535	NYSE	STM	Fri, Dec 19, 2008	6.65	6.68	6.50	6.57
3534	NYSE	STM	Thu, Dec 18, 2008	6.95	6.96	6.66	6.75
3533	NYSE	STM	Wed, Dec 17, 2008	6.91	7.07	6.87	6.97
3532	NYSE	STM	Tue, Dec 16, 2008	6.86	7.27	6.82	7.27
3531	NYSE	STM	Mon, Dec 15, 2008	6.78	6.79	6.61	6.77
3530	NYSE	STM	Fri, Dec 12, 2008	6.41	6.71	6.38	6.67
3529	NYSE	STM	Thu, Dec 11, 2008	6.59	6.74	6.51	6.55
3528	NYSE	STM	Wed, Dec 10, 2008	6.61	6.75	6.57	6.70
3527	NYSE	STM	Tue, Dec 9, 2008	6.34	6.62	6.30	6.50
3526	NYSE	STM	Mon, Dec 8, 2008	6.37	6.49	6.32	6.41
3525	NYSE	STM	Fri, Dec 5, 2008	6.14	6.30	5.90	6.28
3524	NYSE	STM	Thu, Dec 4, 2008	6.19	6.36	6.00	6.11
3523	NYSE	STM	Wed, Dec 3, 2008	6.21	6.58	6.17	6.55
3522	NYSE	STM	Tue, Dec 2, 2008	6.26	6.31	6.06	6.27
3521	NYSE	STM	Mon, Dec 1, 2008	6.32	6.34	6.06	6.10
3520	NYSE	STM	Fri, Nov 28, 2008	6.51	6.65	6.48	6.61
3519	NYSE	STM	Wed, Nov 26, 2008	6.83	7.20	6.81	7.17
3518	NYSE	STM	Tue, Nov 25, 2008	7.13	7.13	6.61	6.88
3517	NYSE	STM	Mon, Nov 24, 2008	6.71	7.03	6.62	6.92
3516	NYSE	STM	Fri, Nov 21, 2008	6.58	6.63	6.22	6.58
3515	NYSE	STM	Thu, Nov 20, 2008	6.47	6.82	6.28	6.34
3514	NYSE	STM	Wed, Nov 19, 2008	6.98	7.05	6.53	6.55
3513	NYSE	STM	Tue, Nov 18, 2008	7.06	7.16	6.77	7.01
3512	NYSE	STM	Mon, Nov 17, 2008	7.43	7.55	7.25	7.28
3511	NYSE	STM	Fri, Nov 14, 2008	7.64	7.82	7.42	7.50
3510	NYSE	STM	Thu, Nov 13, 2008	7.43	8.14	7.19	8.10
3509	NYSE	STM	Wed, Nov 12, 2008	7.71	7.85	7.58	7.63
3508	NYSE	STM	Tue, Nov 11, 2008	7.94	8.02	7.74	7.86
3507	NYSE	STM	Mon, Nov 10, 2008	8.48	8.50	7.98	8.05
3506	NYSE	STM	Fri, Nov 7, 2008	8.26	8.44	8.15	8.41
3505	NYSE	STM	Thu, Nov 6, 2008	8.57	8.65	7.94	7.98
3504	NYSE	STM	Wed, Nov 5, 2008	8.92	9.11	8.58	8.62
3503	NYSE	STM	Tue, Nov 4, 2008	8.77	9.07	8.67	9.02
3502	NYSE	STM	Mon, Nov 3, 2008	8.49	8.57	8.37	8.42
3501	NYSE	STM	Fri, Oct 31, 2008	7.91	8.35	7.83	8.26
3500	NYSE	STM	Thu, Oct 30, 2008	8.45	8.48	7.89	8.28
3499	NYSE	STM	Wed, Oct 29, 2008	8.41	8.64	8.31	8.38
3498	NYSE	STM	Tue, Oct 28, 2008	8.03	8.67	7.63	8.66
3497	NYSE	STM	Mon, Oct 27, 2008	7.50	7.91	7.42	7.60
3496	NYSE	STM	Fri, Oct 24, 2008	7.42	8.06	7.42	7.87
3495	NYSE	STM	Thu, Oct 23, 2008	7.91	8.19	7.72	8.07
3494	NYSE	STM	Wed, Oct 22, 2008	8.24	8.30	7.75	7.96
3493	NYSE	STM	Tue, Oct 21, 2008	8.34	8.51	8.20	8.21
3492	NYSE	STM	Mon, Oct 20, 2008	8.54	8.95	8.48	8.94
3491	NYSE	STM	Fri, Oct 17, 2008	8.09	8.68	8.08	8.33
3490	NYSE	STM	Thu, Oct 16, 2008	7.98	8.43	7.60	8.37
3489	NYSE	STM	Wed, Oct 15, 2008	8.77	8.79	7.89	7.89
3488	NYSE	STM	Tue, Oct 14, 2008	9.85	9.89	9.14	9.30
3487	NYSE	STM	Mon, Oct 13, 2008	9.41	9.92	9.32	9.91
3486	NYSE	STM	Fri, Oct 10, 2008	8.77	9.22	8.45	8.88
3485	NYSE	STM	Thu, Oct 9, 2008	9.60	9.62	8.76	8.77
3484	NYSE	STM	Wed, Oct 8, 2008	9.12	9.49	8.83	9.05
3483	NYSE	STM	Tue, Oct 7, 2008	9.65	9.66	9.00	9.00
3482	NYSE	STM	Mon, Oct 6, 2008	9.48	9.52	8.90	9.34
3481	NYSE	STM	Fri, Oct 3, 2008	9.85	10.30	9.84	10.30
3480	NYSE	STM	Thu, Oct 2, 2008	10.44	10.46	10.02	10.02
3479	NYSE	STM	Wed, Oct 1, 2008	9.99	10.39	9.97	10.24
3478	NYSE	STM	Tue, Sep 30, 2008	9.90	10.20	9.82	10.18
3477	NYSE	STM	Mon, Sep 29, 2008	10.45	10.50	9.75	9.85
3476	NYSE	STM	Fri, Sep 26, 2008	10.58	10.82	10.51	10.79
3475	NYSE	STM	Thu, Sep 25, 2008	11.13	11.25	11.05	11.14
3474	NYSE	STM	Wed, Sep 24, 2008	11.14	11.14	10.81	10.88
3473	NYSE	STM	Tue, Sep 23, 2008	11.32	11.43	10.99	11.06
3472	NYSE	STM	Mon, Sep 22, 2008	12.15	12.15	11.61	11.65
3471	NYSE	STM	Fri, Sep 19, 2008	12.37	12.55	12.25	12.41
3470	NYSE	STM	Thu, Sep 18, 2008	11.99	12.38	11.77	12.22
3469	NYSE	STM	Wed, Sep 17, 2008	12.01	12.09	11.59	11.81
3468	NYSE	STM	Tue, Sep 16, 2008	11.91	12.30	11.82	12.23
3467	NYSE	STM	Mon, Sep 15, 2008	12.28	12.42	12.18	12.23
3466	NYSE	STM	Fri, Sep 12, 2008	12.08	12.22	11.97	12.21
3465	NYSE	STM	Thu, Sep 11, 2008	11.76	12.14	11.69	12.14
3464	NYSE	STM	Wed, Sep 10, 2008	11.98	11.98	11.69	11.74
3463	NYSE	STM	Tue, Sep 9, 2008	11.71	11.89	11.48	11.49
3462	NYSE	STM	Mon, Sep 8, 2008	12.11	12.13	11.61	11.79
3461	NYSE	STM	Fri, Sep 5, 2008	11.69	11.96	11.58	11.90
3460	NYSE	STM	Thu, Sep 4, 2008	12.65	12.73	12.11	12.15
3459	NYSE	STM	Wed, Sep 3, 2008	13.32	13.36	12.98	13.07
3458	NYSE	STM	Tue, Sep 2, 2008	13.74	13.74	13.28	13.29
3457	NYSE	STM	Fri, Aug 29, 2008	13.22	13.36	13.05	13.11
3456	NYSE	STM	Thu, Aug 28, 2008	13.36	13.43	13.32	13.40
3455	NYSE	STM	Wed, Aug 27, 2008	12.97	13.16	12.93	13.08
3454	NYSE	STM	Tue, Aug 26, 2008	12.87	13.04	12.83	12.90
3453	NYSE	STM	Mon, Aug 25, 2008	12.64	12.76	12.55	12.57
3452	NYSE	STM	Fri, Aug 22, 2008	12.50	12.58	12.48	12.56
3451	NYSE	STM	Thu, Aug 21, 2008	12.38	12.55	12.33	12.48
3450	NYSE	STM	Wed, Aug 20, 2008	12.24	12.28	12.12	12.20
3449	NYSE	STM	Tue, Aug 19, 2008	11.98	12.06	11.87	11.90
3448	NYSE	STM	Mon, Aug 18, 2008	12.46	12.48	12.14	12.26
3447	NYSE	STM	Fri, Aug 15, 2008	12.51	12.65	12.44	12.64
3446	NYSE	STM	Thu, Aug 14, 2008	12.12	12.52	12.10	12.44
3445	NYSE	STM	Wed, Aug 13, 2008	12.38	12.55	12.32	12.47
3444	NYSE	STM	Tue, Aug 12, 2008	12.57	12.74	12.48	12.70
3443	NYSE	STM	Mon, Aug 11, 2008	12.32	12.55	12.31	12.47
3442	NYSE	STM	Fri, Aug 8, 2008	12.08	12.43	12.04	12.38
3441	NYSE	STM	Thu, Aug 7, 2008	12.22	12.35	12.15	12.17
3440	NYSE	STM	Wed, Aug 6, 2008	11.77	11.97	11.68	11.92
3439	NYSE	STM	Tue, Aug 5, 2008	11.52	11.73	11.50	11.73
3438	NYSE	STM	Mon, Aug 4, 2008	11.25	11.30	11.17	11.20
3437	NYSE	STM	Fri, Aug 1, 2008	11.28	11.29	11.00	11.08
3436	NYSE	STM	Thu, Jul 31, 2008	11.01	11.20	11.00	11.06
3435	NYSE	STM	Wed, Jul 30, 2008	11.18	11.26	11.06	11.17
3434	NYSE	STM	Tue, Jul 29, 2008	10.89	11.20	10.87	11.19
3433	NYSE	STM	Mon, Jul 28, 2008	11.28	11.32	11.02	11.06
3432	NYSE	STM	Fri, Jul 25, 2008	11.25	11.40	11.18	11.33
3431	NYSE	STM	Thu, Jul 24, 2008	11.27	11.27	10.93	10.98
3430	NYSE	STM	Wed, Jul 23, 2008	11.10	11.39	11.05	11.34
3429	NYSE	STM	Tue, Jul 22, 2008	10.65	10.80	10.51	10.64
3428	NYSE	STM	Mon, Jul 21, 2008	11.61	11.63	11.35	11.40
3427	NYSE	STM	Fri, Jul 18, 2008	11.54	11.58	11.36	11.48
3426	NYSE	STM	Thu, Jul 17, 2008	11.14	11.35	11.07	11.35
3425	NYSE	STM	Wed, Jul 16, 2008	10.29	10.64	10.23	10.61
3424	NYSE	STM	Tue, Jul 15, 2008	10.22	10.42	10.06	10.24
3423	NYSE	STM	Mon, Jul 14, 2008	10.31	10.33	10.11	10.18
3422	NYSE	STM	Fri, Jul 11, 2008	10.13	10.33	10.02	10.15
3421	NYSE	STM	Thu, Jul 10, 2008	10.42	10.48	10.30	10.47
3420	NYSE	STM	Wed, Jul 9, 2008	10.55	10.57	10.30	10.31
3419	NYSE	STM	Tue, Jul 8, 2008	10.22	10.30	10.07	10.29
3418	NYSE	STM	Mon, Jul 7, 2008	10.32	10.44	10.22	10.31
3417	NYSE	STM	Thu, Jul 3, 2008	10.32	10.32	10.08	10.16
3416	NYSE	STM	Wed, Jul 2, 2008	10.44	10.48	10.13	10.16
3415	NYSE	STM	Tue, Jul 1, 2008	10.19	10.32	10.08	10.29
3414	NYSE	STM	Mon, Jun 30, 2008	10.42	10.49	10.33	10.33
3413	NYSE	STM	Fri, Jun 27, 2008	10.61	10.69	10.46	10.61
3412	NYSE	STM	Thu, Jun 26, 2008	10.70	10.74	10.50	10.52
3411	NYSE	STM	Wed, Jun 25, 2008	10.98	11.10	10.95	11.00
3410	NYSE	STM	Tue, Jun 24, 2008	10.69	10.86	10.55	10.74
3409	NYSE	STM	Mon, Jun 23, 2008	10.86	10.90	10.70	10.75
3408	NYSE	STM	Fri, Jun 20, 2008	10.91	10.93	10.71	10.79
3407	NYSE	STM	Thu, Jun 19, 2008	11.23	11.47	11.10	11.40
3406	NYSE	STM	Wed, Jun 18, 2008	11.60	11.62	11.40	11.43
3405	NYSE	STM	Tue, Jun 17, 2008	11.96	11.99	11.79	11.84
3404	NYSE	STM	Mon, Jun 16, 2008	11.59	11.77	11.57	11.73
3403	NYSE	STM	Fri, Jun 13, 2008	11.35	11.55	11.33	11.54
3402	NYSE	STM	Thu, Jun 12, 2008	11.20	11.51	11.18	11.38
3401	NYSE	STM	Wed, Jun 11, 2008	11.92	11.93	11.63	11.64
3400	NYSE	STM	Tue, Jun 10, 2008	11.77	11.99	11.77	11.88
3399	NYSE	STM	Mon, Jun 9, 2008	12.29	12.31	11.96	12.09
3398	NYSE	STM	Fri, Jun 6, 2008	12.52	12.54	12.24	12.24
3397	NYSE	STM	Thu, Jun 5, 2008	12.83	12.86	12.59	12.82
3396	NYSE	STM	Wed, Jun 4, 2008	12.52	12.82	12.51	12.74
3395	NYSE	STM	Tue, Jun 3, 2008	12.65	12.77	12.56	12.63
3394	NYSE	STM	Mon, Jun 2, 2008	12.63	12.63	12.44	12.49
3393	NYSE	STM	Fri, May 30, 2008	13.13	13.14	13.00	13.03
3392	NYSE	STM	Thu, May 29, 2008	12.76	12.97	12.74	12.90
3391	NYSE	STM	Wed, May 28, 2008	13.08	13.09	12.86	13.05
3390	NYSE	STM	Tue, May 27, 2008	12.55	12.86	12.55	12.77
3389	NYSE	STM	Fri, May 23, 2008	12.79	12.84	12.64	12.70
3388	NYSE	STM	Thu, May 22, 2008	12.92	13.00	12.84	12.94
3387	NYSE	STM	Wed, May 21, 2008	12.68	12.81	12.49	12.51
3386	NYSE	STM	Tue, May 20, 2008	12.94	12.96	12.73	12.79
3385	NYSE	STM	Mon, May 19, 2008	13.18	13.39	13.15	13.19
3384	NYSE	STM	Fri, May 16, 2008	13.41	13.56	13.24	13.56
3383	NYSE	STM	Thu, May 15, 2008	12.80	13.01	12.80	12.98
3382	NYSE	STM	Wed, May 14, 2008	12.72	12.96	12.68	12.84
3381	NYSE	STM	Tue, May 13, 2008	12.50	12.76	12.46	12.73
3380	NYSE	STM	Mon, May 12, 2008	12.46	12.58	12.34	12.55
3379	NYSE	STM	Fri, May 9, 2008	12.34	12.48	12.32	12.41
3378	NYSE	STM	Thu, May 8, 2008	12.56	12.61	12.44	12.55
3377	NYSE	STM	Wed, May 7, 2008	12.62	12.69	12.38	12.48
3376	NYSE	STM	Tue, May 6, 2008	12.22	12.39	12.13	12.38
3375	NYSE	STM	Mon, May 5, 2008	11.90	12.01	11.84	11.95
3374	NYSE	STM	Fri, May 2, 2008	11.94	12.07	11.88	12.05
3373	NYSE	STM	Thu, May 1, 2008	11.43	11.85	11.41	11.82
3372	NYSE	STM	Wed, Apr 30, 2008	11.72	11.77	11.50	11.52
3371	NYSE	STM	Tue, Apr 29, 2008	11.89	11.93	11.70	11.85
3370	NYSE	STM	Mon, Apr 28, 2008	11.52	11.55	11.46	11.54
3369	NYSE	STM	Fri, Apr 25, 2008	11.64	11.69	11.49	11.60
3368	NYSE	STM	Thu, Apr 24, 2008	11.08	11.23	10.99	11.16
3367	NYSE	STM	Wed, Apr 23, 2008	10.85	11.27	10.82	11.18
3366	NYSE	STM	Tue, Apr 22, 2008	10.94	10.99	10.82	10.89
3365	NYSE	STM	Mon, Apr 21, 2008	10.98	11.08	10.93	11.05
3364	NYSE	STM	Fri, Apr 18, 2008	10.92	11.07	10.89	11.01
3363	NYSE	STM	Thu, Apr 17, 2008	10.76	10.94	10.73	10.89
3362	NYSE	STM	Wed, Apr 16, 2008	10.80	11.14	10.80	11.13
3361	NYSE	STM	Tue, Apr 15, 2008	10.59	10.59	10.39	10.50
3360	NYSE	STM	Mon, Apr 14, 2008	10.65	10.78	10.59	10.66
3359	NYSE	STM	Fri, Apr 11, 2008	10.91	10.92	10.55	10.56
3358	NYSE	STM	Thu, Apr 10, 2008	10.98	11.31	10.87	11.11
3357	NYSE	STM	Wed, Apr 9, 2008	11.21	11.25	11.10	11.23
3356	NYSE	STM	Tue, Apr 8, 2008	11.13	11.32	11.11	11.23
3355	NYSE	STM	Mon, Apr 7, 2008	11.53	11.57	11.41	11.48
3354	NYSE	STM	Fri, Apr 4, 2008	11.32	11.53	11.21	11.43
3353	NYSE	STM	Thu, Apr 3, 2008	11.19	11.38	11.13	11.33
3352	NYSE	STM	Wed, Apr 2, 2008	11.49	11.72	11.37	11.62
3351	NYSE	STM	Tue, Apr 1, 2008	10.87	11.18	10.81	11.17
3350	NYSE	STM	Mon, Mar 31, 2008	10.70	10.79	10.51	10.66
3349	NYSE	STM	Fri, Mar 28, 2008	10.52	10.55	10.33	10.36
3348	NYSE	STM	Thu, Mar 27, 2008	10.57	10.59	10.36	10.36
3347	NYSE	STM	Wed, Mar 26, 2008	10.63	10.69	10.53	10.61
3346	NYSE	STM	Tue, Mar 25, 2008	10.63	10.81	10.51	10.78
3345	NYSE	STM	Mon, Mar 24, 2008	10.20	10.60	10.18	10.57
3344	NYSE	STM	Thu, Mar 20, 2008	10.08	10.26	10.00	10.23
3343	NYSE	STM	Wed, Mar 19, 2008	9.90	10.09	9.88	9.88
3342	NYSE	STM	Tue, Mar 18, 2008	10.24	10.44	10.18	10.44
3341	NYSE	STM	Mon, Mar 17, 2008	10.29	10.40	10.07	10.12
3340	NYSE	STM	Fri, Mar 14, 2008	10.79	10.83	10.42	10.49
3339	NYSE	STM	Thu, Mar 13, 2008	10.54	10.88	10.51	10.79
3338	NYSE	STM	Wed, Mar 12, 2008	10.91	11.02	10.84	10.84
3337	NYSE	STM	Tue, Mar 11, 2008	10.92	10.97	10.69	10.97
3336	NYSE	STM	Mon, Mar 10, 2008	10.95	10.95	10.66	10.69
3335	NYSE	STM	Fri, Mar 7, 2008	10.88	11.09	10.78	10.90
3334	NYSE	STM	Thu, Mar 6, 2008	11.29	11.34	11.05	11.05
3333	NYSE	STM	Wed, Mar 5, 2008	11.51	11.65	11.42	11.55
3332	NYSE	STM	Tue, Mar 4, 2008	11.33	11.51	11.23	11.48
3331	NYSE	STM	Mon, Mar 3, 2008	11.91	11.91	11.70	11.80
3330	NYSE	STM	Fri, Feb 29, 2008	12.11	12.16	11.97	11.99
3329	NYSE	STM	Thu, Feb 28, 2008	12.61	12.64	12.44	12.47
3328	NYSE	STM	Wed, Feb 27, 2008	12.87	12.97	12.76	12.87
3327	NYSE	STM	Tue, Feb 26, 2008	12.35	12.65	12.32	12.56
3326	NYSE	STM	Mon, Feb 25, 2008	12.22	12.35	12.12	12.34
3325	NYSE	STM	Fri, Feb 22, 2008	12.30	12.33	12.03	12.32
3324	NYSE	STM	Thu, Feb 21, 2008	12.49	12.55	12.27	12.30
3323	NYSE	STM	Wed, Feb 20, 2008	12.10	12.40	12.05	12.33
3322	NYSE	STM	Tue, Feb 19, 2008	12.46	12.49	12.14	12.17
3321	NYSE	STM	Fri, Feb 15, 2008	12.22	12.22	11.98	12.11
3320	NYSE	STM	Thu, Feb 14, 2008	12.52	12.57	12.29	12.33
3319	NYSE	STM	Wed, Feb 13, 2008	12.12	12.35	12.02	12.27
3318	NYSE	STM	Tue, Feb 12, 2008	11.80	11.88	11.68	11.74
3317	NYSE	STM	Mon, Feb 11, 2008	11.48	11.61	11.39	11.56
3316	NYSE	STM	Fri, Feb 8, 2008	11.46	11.61	11.41	11.53
3315	NYSE	STM	Thu, Feb 7, 2008	11.69	11.82	11.55	11.68
3314	NYSE	STM	Wed, Feb 6, 2008	12.06	12.26	11.93	11.98
3313	NYSE	STM	Tue, Feb 5, 2008	12.26	12.28	11.98	12.03
3312	NYSE	STM	Mon, Feb 4, 2008	12.75	12.88	12.70	12.75
3311	NYSE	STM	Fri, Feb 1, 2008	12.53	12.79	12.40	12.74
3310	NYSE	STM	Thu, Jan 31, 2008	12.19	12.50	12.15	12.42
3309	NYSE	STM	Wed, Jan 30, 2008	12.47	12.73	12.33	12.51
3308	NYSE	STM	Tue, Jan 29, 2008	12.48	12.54	12.33	12.50
3307	NYSE	STM	Mon, Jan 28, 2008	12.24	12.42	12.15	12.37
3306	NYSE	STM	Fri, Jan 25, 2008	12.70	12.70	12.19	12.25
3305	NYSE	STM	Thu, Jan 24, 2008	12.27	12.64	12.20	12.63
3304	NYSE	STM	Wed, Jan 23, 2008	11.56	12.17	11.42	12.12
3303	NYSE	STM	Tue, Jan 22, 2008	11.49	12.12	11.49	12.00
3302	NYSE	STM	Fri, Jan 18, 2008	12.37	12.42	12.16	12.24
3301	NYSE	STM	Thu, Jan 17, 2008	12.50	12.61	12.13	12.17
3300	NYSE	STM	Wed, Jan 16, 2008	12.13	12.35	11.96	12.20
3299	NYSE	STM	Tue, Jan 15, 2008	12.45	12.50	12.22	12.29
3298	NYSE	STM	Mon, Jan 14, 2008	12.79	12.90	12.72	12.88
3297	NYSE	STM	Fri, Jan 11, 2008	12.26	12.32	12.06	12.10
3296	NYSE	STM	Thu, Jan 10, 2008	12.43	12.74	12.37	12.68
3295	NYSE	STM	Wed, Jan 9, 2008	12.70	12.80	12.55	12.78
3294	NYSE	STM	Tue, Jan 8, 2008	13.16	13.33	12.86	12.86
3293	NYSE	STM	Mon, Jan 7, 2008	13.21	13.22	12.95	13.11
3292	NYSE	STM	Fri, Jan 4, 2008	13.57	13.57	13.15	13.23
3291	NYSE	STM	Thu, Jan 3, 2008	13.95	14.04	13.85	13.92
3290	NYSE	STM	Wed, Jan 2, 2008	14.33	14.35	14.00	14.07
3289	NYSE	STM	Mon, Dec 31, 2007	14.31	14.44	14.22	14.30
3288	NYSE	STM	Fri, Dec 28, 2007	14.50	14.57	14.35	14.39
3287	NYSE	STM	Thu, Dec 27, 2007	14.40	14.44	14.31	14.34
3286	NYSE	STM	Wed, Dec 26, 2007	14.53	14.59	14.38	14.51
3285	NYSE	STM	Mon, Dec 24, 2007	14.83	14.98	14.34	14.60
3284	NYSE	STM	Fri, Dec 21, 2007	14.50	14.60	14.41	14.50
3283	NYSE	STM	Thu, Dec 20, 2007	14.57	14.58	14.40	14.55
3282	NYSE	STM	Wed, Dec 19, 2007	14.67	14.72	14.51	14.61
3281	NYSE	STM	Tue, Dec 18, 2007	14.77	14.77	14.45	14.63
3280	NYSE	STM	Mon, Dec 17, 2007	14.67	14.74	14.52	14.59
3279	NYSE	STM	Fri, Dec 14, 2007	15.02	15.08	14.83	14.88
3278	NYSE	STM	Thu, Dec 13, 2007	15.39	15.44	15.12	15.31
3277	NYSE	STM	Wed, Dec 12, 2007	15.74	15.78	15.40	15.54
3276	NYSE	STM	Tue, Dec 11, 2007	15.44	15.58	15.18	15.28
3275	NYSE	STM	Mon, Dec 10, 2007	15.60	15.71	15.55	15.58
3274	NYSE	STM	Fri, Dec 7, 2007	15.71	15.74	15.55	15.61
3273	NYSE	STM	Thu, Dec 6, 2007	15.50	15.65	15.41	15.62
3272	NYSE	STM	Wed, Dec 5, 2007	15.52	15.63	15.46	15.53
3271	NYSE	STM	Tue, Dec 4, 2007	15.11	15.22	15.07	15.12
3270	NYSE	STM	Mon, Dec 3, 2007	15.42	15.43	15.19	15.23
3269	NYSE	STM	Fri, Nov 30, 2007	15.59	15.59	15.16	15.22
3268	NYSE	STM	Thu, Nov 29, 2007	15.33	15.53	15.32	15.38
3267	NYSE	STM	Wed, Nov 28, 2007	15.30	15.64	15.27	15.53
3266	NYSE	STM	Tue, Nov 27, 2007	15.15	15.31	15.10	15.27
3265	NYSE	STM	Mon, Nov 26, 2007	15.29	15.36	14.91	14.94
3264	NYSE	STM	Fri, Nov 23, 2007	15.19	15.26	15.13	15.19
3263	NYSE	STM	Wed, Nov 21, 2007	15.26	15.35	15.00	15.13
3262	NYSE	STM	Tue, Nov 20, 2007	15.81	15.90	15.35	15.63
3261	NYSE	STM	Mon, Nov 19, 2007	16.10	16.17	15.82	15.87
3260	NYSE	STM	Fri, Nov 16, 2007	16.59	16.59	16.27	16.52
3259	NYSE	STM	Thu, Nov 15, 2007	16.63	16.71	16.42	16.54
3258	NYSE	STM	Wed, Nov 14, 2007	16.97	17.00	16.68	16.70
3257	NYSE	STM	Tue, Nov 13, 2007	16.73	16.92	16.68	16.90
3256	NYSE	STM	Mon, Nov 12, 2007	16.71	16.79	16.40	16.48
3255	NYSE	STM	Fri, Nov 9, 2007	16.67	16.74	16.48	16.59
3254	NYSE	STM	Thu, Nov 8, 2007	17.05	17.13	16.64	16.88
3253	NYSE	STM	Wed, Nov 7, 2007	17.01	17.16	16.73	16.73
3252	NYSE	STM	Tue, Nov 6, 2007	17.17	17.20	16.98	17.16
3251	NYSE	STM	Mon, Nov 5, 2007	17.00	17.25	16.98	17.16
3250	NYSE	STM	Fri, Nov 2, 2007	16.94	17.00	16.82	17.00
3249	NYSE	STM	Thu, Nov 1, 2007	16.72	16.89	16.61	16.69
3248	NYSE	STM	Wed, Oct 31, 2007	17.00	17.13	16.91	17.11
3247	NYSE	STM	Tue, Oct 30, 2007	16.98	17.15	16.92	17.08
3246	NYSE	STM	Mon, Oct 29, 2007	17.19	17.28	17.14	17.23
3245	NYSE	STM	Fri, Oct 26, 2007	17.25	17.26	17.08	17.20
3244	NYSE	STM	Thu, Oct 25, 2007	17.27	17.31	17.05	17.17
3243	NYSE	STM	Wed, Oct 24, 2007	17.04	17.36	16.90	17.34
3242	NYSE	STM	Tue, Oct 23, 2007	16.15	16.42	16.07	16.41
3241	NYSE	STM	Mon, Oct 22, 2007	15.83	16.03	15.72	15.92
3240	NYSE	STM	Fri, Oct 19, 2007	16.39	16.41	15.99	16.02
3239	NYSE	STM	Thu, Oct 18, 2007	16.53	16.58	16.37	16.55
3238	NYSE	STM	Wed, Oct 17, 2007	16.82	16.84	16.48	16.67
3237	NYSE	STM	Tue, Oct 16, 2007	16.36	16.47	16.32	16.40
3236	NYSE	STM	Mon, Oct 15, 2007	16.75	16.78	16.45	16.55
3235	NYSE	STM	Fri, Oct 12, 2007	16.60	16.77	16.57	16.69
3234	NYSE	STM	Thu, Oct 11, 2007	16.87	16.91	16.50	16.60
3233	NYSE	STM	Wed, Oct 10, 2007	16.64	16.70	16.48	16.66
3232	NYSE	STM	Tue, Oct 9, 2007	16.49	16.58	16.39	16.57
3231	NYSE	STM	Mon, Oct 8, 2007	16.21	16.24	16.12	16.22
3230	NYSE	STM	Fri, Oct 5, 2007	16.18	16.41	16.16	16.32
3229	NYSE	STM	Thu, Oct 4, 2007	16.26	16.29	16.14	16.28
3228	NYSE	STM	Wed, Oct 3, 2007	16.39	16.43	16.17	16.27
3227	NYSE	STM	Tue, Oct 2, 2007	16.90	16.99	16.46	16.67
3226	NYSE	STM	Mon, Oct 1, 2007	16.71	16.97	16.70	16.97
3225	NYSE	STM	Fri, Sep 28, 2007	16.82	16.86	16.65	16.75
3224	NYSE	STM	Thu, Sep 27, 2007	16.58	16.63	16.52	16.56
3223	NYSE	STM	Wed, Sep 26, 2007	16.64	16.67	16.51	16.51
3222	NYSE	STM	Tue, Sep 25, 2007	16.46	16.68	16.43	16.65
3221	NYSE	STM	Mon, Sep 24, 2007	16.48	16.63	16.45	16.54
3220	NYSE	STM	Fri, Sep 21, 2007	16.53	16.54	16.34	16.34
3219	NYSE	STM	Thu, Sep 20, 2007	16.64	16.68	16.56	16.60
3218	NYSE	STM	Wed, Sep 19, 2007	16.58	16.73	16.48	16.53
3217	NYSE	STM	Tue, Sep 18, 2007	16.42	16.85	16.32	16.80
3216	NYSE	STM	Mon, Sep 17, 2007	16.39	16.42	16.05	16.16
3215	NYSE	STM	Fri, Sep 14, 2007	16.55	16.74	16.51	16.69
3214	NYSE	STM	Thu, Sep 13, 2007	16.80	16.81	16.68	16.70
3213	NYSE	STM	Wed, Sep 12, 2007	17.13	17.33	17.07	17.16
3212	NYSE	STM	Tue, Sep 11, 2007	17.36	17.48	17.26	17.37
3211	NYSE	STM	Mon, Sep 10, 2007	17.60	17.64	17.20	17.39
3210	NYSE	STM	Fri, Sep 7, 2007	17.60	17.63	17.27	17.37
3209	NYSE	STM	Thu, Sep 6, 2007	17.68	17.87	17.53	17.78
3208	NYSE	STM	Wed, Sep 5, 2007	17.48	17.59	17.39	17.52
3207	NYSE	STM	Tue, Sep 4, 2007	17.43	17.87	17.41	17.74
3206	NYSE	STM	Fri, Aug 31, 2007	17.58	17.61	17.34	17.41
3205	NYSE	STM	Thu, Aug 30, 2007	16.90	17.29	16.87	17.12
3204	NYSE	STM	Wed, Aug 29, 2007	16.68	16.89	16.61	16.88
3203	NYSE	STM	Tue, Aug 28, 2007	16.79	16.80	16.14	16.32
3202	NYSE	STM	Mon, Aug 27, 2007	16.97	16.98	16.82	16.82
3201	NYSE	STM	Fri, Aug 24, 2007	16.90	17.10	16.88	17.10
3200	NYSE	STM	Thu, Aug 23, 2007	16.91	16.92	16.65	16.76
3199	NYSE	STM	Wed, Aug 22, 2007	16.80	16.88	16.71	16.87
3198	NYSE	STM	Tue, Aug 21, 2007	16.60	16.76	16.57	16.66
3197	NYSE	STM	Mon, Aug 20, 2007	16.60	16.63	16.41	16.56
3196	NYSE	STM	Fri, Aug 17, 2007	16.59	16.72	16.27	16.51
3195	NYSE	STM	Thu, Aug 16, 2007	16.28	16.41	15.85	16.24
3194	NYSE	STM	Wed, Aug 15, 2007	16.59	16.71	16.16	16.20
3193	NYSE	STM	Tue, Aug 14, 2007	17.26	17.30	16.81	16.83
3192	NYSE	STM	Mon, Aug 13, 2007	17.18	17.26	17.01	17.02
3191	NYSE	STM	Fri, Aug 10, 2007	17.37	17.74	17.17	17.52
3190	NYSE	STM	Thu, Aug 9, 2007	17.59	17.98	17.53	17.76
3189	NYSE	STM	Wed, Aug 8, 2007	17.71	18.14	17.66	17.89
3188	NYSE	STM	Tue, Aug 7, 2007	16.82	17.05	16.56	16.96
3187	NYSE	STM	Mon, Aug 6, 2007	17.20	17.23	16.99	17.22
3186	NYSE	STM	Fri, Aug 3, 2007	17.12	17.16	16.77	16.77
3185	NYSE	STM	Thu, Aug 2, 2007	17.41	17.44	17.15	17.31
3184	NYSE	STM	Wed, Aug 1, 2007	17.31	17.52	17.15	17.46
3183	NYSE	STM	Tue, Jul 31, 2007	17.35	17.48	17.16	17.16
3182	NYSE	STM	Mon, Jul 30, 2007	17.17	17.51	17.06	17.42
3181	NYSE	STM	Fri, Jul 27, 2007	17.20	17.41	16.96	16.99
3180	NYSE	STM	Thu, Jul 26, 2007	17.01	17.31	16.94	17.20
3179	NYSE	STM	Wed, Jul 25, 2007	17.88	17.90	17.23	17.35
3178	NYSE	STM	Tue, Jul 24, 2007	19.18	19.18	18.68	18.70
3177	NYSE	STM	Mon, Jul 23, 2007	19.57	19.58	19.32	19.34
3176	NYSE	STM	Fri, Jul 20, 2007	19.62	19.67	19.34	19.36
3175	NYSE	STM	Thu, Jul 19, 2007	19.69	19.91	19.66	19.83
3174	NYSE	STM	Wed, Jul 18, 2007	19.47	19.53	19.27	19.44
3173	NYSE	STM	Tue, Jul 17, 2007	19.60	19.87	19.60	19.80
3172	NYSE	STM	Mon, Jul 16, 2007	19.77	19.80	19.66	19.73
3171	NYSE	STM	Fri, Jul 13, 2007	19.94	20.02	19.87	19.94
3170	NYSE	STM	Thu, Jul 12, 2007	19.75	20.17	19.73	20.12
3169	NYSE	STM	Wed, Jul 11, 2007	19.55	19.81	19.55	19.72
3168	NYSE	STM	Tue, Jul 10, 2007	19.56	19.71	19.47	19.50
3167	NYSE	STM	Mon, Jul 9, 2007	19.75	19.80	19.71	19.73
3166	NYSE	STM	Fri, Jul 6, 2007	19.53	19.73	19.53	19.70
3165	NYSE	STM	Thu, Jul 5, 2007	19.56	19.65	19.43	19.58
3164	NYSE	STM	Tue, Jul 3, 2007	19.66	19.76	19.66	19.75
3163	NYSE	STM	Mon, Jul 2, 2007	19.37	19.50	19.34	19.44
3162	NYSE	STM	Fri, Jun 29, 2007	19.26	19.37	19.06	19.19
3161	NYSE	STM	Thu, Jun 28, 2007	19.19	19.34	19.15	19.15
3160	NYSE	STM	Wed, Jun 27, 2007	19.12	19.33	19.06	19.31
3159	NYSE	STM	Tue, Jun 26, 2007	19.27	19.28	18.99	19.05
3158	NYSE	STM	Mon, Jun 25, 2007	19.19	19.28	19.07	19.09
3157	NYSE	STM	Fri, Jun 22, 2007	19.38	19.44	19.08	19.18
3156	NYSE	STM	Thu, Jun 21, 2007	19.14	19.40	19.05	19.37
3155	NYSE	STM	Wed, Jun 20, 2007	19.46	19.46	19.05	19.09
3154	NYSE	STM	Tue, Jun 19, 2007	19.21	19.30	19.15	19.21
3153	NYSE	STM	Mon, Jun 18, 2007	19.48	19.49	19.37	19.41
3152	NYSE	STM	Fri, Jun 15, 2007	19.31	19.35	19.20	19.27
3151	NYSE	STM	Thu, Jun 14, 2007	18.82	19.08	18.81	18.94
3150	NYSE	STM	Wed, Jun 13, 2007	18.72	18.90	18.70	18.88
3149	NYSE	STM	Tue, Jun 12, 2007	18.72	18.92	18.61	18.63
3148	NYSE	STM	Mon, Jun 11, 2007	18.99	19.11	18.93	18.99
3147	NYSE	STM	Fri, Jun 8, 2007	18.81	19.09	18.73	19.05
3146	NYSE	STM	Thu, Jun 7, 2007	18.69	18.86	18.55	18.58
3145	NYSE	STM	Wed, Jun 6, 2007	19.05	19.05	18.73	18.77
3144	NYSE	STM	Tue, Jun 5, 2007	19.20	19.23	19.02	19.13
3143	NYSE	STM	Mon, Jun 4, 2007	19.30	19.38	19.22	19.25
3142	NYSE	STM	Fri, Jun 1, 2007	19.31	19.43	19.27	19.39
3141	NYSE	STM	Thu, May 31, 2007	19.41	19.45	19.26	19.28
3140	NYSE	STM	Wed, May 30, 2007	19.20	19.38	19.15	19.36
3139	NYSE	STM	Tue, May 29, 2007	19.54	19.62	19.38	19.47
3138	NYSE	STM	Fri, May 25, 2007	19.44	19.55	19.36	19.44
3137	NYSE	STM	Thu, May 24, 2007	19.63	19.78	19.34	19.41
3136	NYSE	STM	Wed, May 23, 2007	20.05	20.11	19.69	19.76
3135	NYSE	STM	Tue, May 22, 2007	20.66	20.72	20.13	20.26
3134	NYSE	STM	Mon, May 21, 2007	19.98	20.08	19.87	19.88
3133	NYSE	STM	Fri, May 18, 2007	19.80	20.28	19.80	20.27
3132	NYSE	STM	Thu, May 17, 2007	19.39	19.58	19.35	19.44
3131	NYSE	STM	Wed, May 16, 2007	19.65	19.69	19.35	19.56
3130	NYSE	STM	Tue, May 15, 2007	19.64	19.93	19.59	19.68
3129	NYSE	STM	Mon, May 14, 2007	19.70	19.79	19.58	19.79
3128	NYSE	STM	Fri, May 11, 2007	19.36	19.46	19.28	19.45
3127	NYSE	STM	Thu, May 10, 2007	19.74	19.81	19.31	19.36
3126	NYSE	STM	Wed, May 9, 2007	19.56	19.92	19.53	19.91
3125	NYSE	STM	Tue, May 8, 2007	19.58	19.70	19.53	19.65
3124	NYSE	STM	Mon, May 7, 2007	19.78	19.91	19.75	19.84
3123	NYSE	STM	Fri, May 4, 2007	19.75	19.99	19.73	19.96
3122	NYSE	STM	Thu, May 3, 2007	19.51	19.54	19.35	19.45
3121	NYSE	STM	Wed, May 2, 2007	19.38	19.62	19.38	19.54
3120	NYSE	STM	Tue, May 1, 2007	19.43	19.61	19.39	19.53
3119	NYSE	STM	Mon, Apr 30, 2007	19.57	19.68	19.43	19.46
3118	NYSE	STM	Fri, Apr 27, 2007	19.58	19.78	19.51	19.60
3117	NYSE	STM	Thu, Apr 26, 2007	19.69	19.73	19.52	19.72
3116	NYSE	STM	Wed, Apr 25, 2007	20.39	20.51	19.89	20.21
3115	NYSE	STM	Tue, Apr 24, 2007	20.59	20.77	20.40	20.65
3114	NYSE	STM	Mon, Apr 23, 2007	20.15	20.21	19.85	19.90
3113	NYSE	STM	Fri, Apr 20, 2007	20.35	20.48	20.28	20.33
3112	NYSE	STM	Thu, Apr 19, 2007	20.15	20.36	20.09	20.23
3111	NYSE	STM	Wed, Apr 18, 2007	20.52	20.69	20.49	20.56
3110	NYSE	STM	Tue, Apr 17, 2007	20.83	20.84	20.61	20.65
3109	NYSE	STM	Mon, Apr 16, 2007	20.56	20.79	20.56	20.72
3108	NYSE	STM	Fri, Apr 13, 2007	20.41	20.41	20.22	20.37
3107	NYSE	STM	Thu, Apr 12, 2007	20.31	20.56	20.20	20.55
3106	NYSE	STM	Wed, Apr 11, 2007	19.91	19.92	19.64	19.69
3105	NYSE	STM	Tue, Apr 10, 2007	19.89	19.99	19.87	19.97
3104	NYSE	STM	Mon, Apr 9, 2007	19.85	19.96	19.76	19.87
3103	NYSE	STM	Thu, Apr 5, 2007	19.81	20.02	19.78	19.95
3102	NYSE	STM	Wed, Apr 4, 2007	19.67	19.85	19.65	19.82
3101	NYSE	STM	Tue, Apr 3, 2007	19.35	19.55	19.35	19.46
3100	NYSE	STM	Mon, Apr 2, 2007	19.23	19.31	19.15	19.30
3099	NYSE	STM	Fri, Mar 30, 2007	19.20	19.31	19.16	19.20
3098	NYSE	STM	Thu, Mar 29, 2007	19.40	19.40	19.06	19.19
3097	NYSE	STM	Wed, Mar 28, 2007	19.26	19.39	19.19	19.20
3096	NYSE	STM	Tue, Mar 27, 2007	19.42	19.54	19.36	19.49
3095	NYSE	STM	Mon, Mar 26, 2007	19.15	19.16	18.98	19.14
3094	NYSE	STM	Fri, Mar 23, 2007	19.15	19.23	19.10	19.14
3093	NYSE	STM	Thu, Mar 22, 2007	19.23	19.26	18.94	18.99
3092	NYSE	STM	Wed, Mar 21, 2007	19.05	19.38	18.89	19.38
3091	NYSE	STM	Tue, Mar 20, 2007	18.84	19.13	18.80	19.07
3090	NYSE	STM	Mon, Mar 19, 2007	19.02	19.04	18.82	18.91
3089	NYSE	STM	Fri, Mar 16, 2007	18.99	19.10	18.88	18.90
3088	NYSE	STM	Thu, Mar 15, 2007	18.94	19.02	18.83	18.95
3087	NYSE	STM	Wed, Mar 14, 2007	18.94	19.08	18.79	19.06
3086	NYSE	STM	Tue, Mar 13, 2007	19.12	19.29	18.94	19.02
3085	NYSE	STM	Mon, Mar 12, 2007	19.11	19.30	19.05	19.19
3084	NYSE	STM	Fri, Mar 9, 2007	19.19	19.25	18.96	19.14
3083	NYSE	STM	Thu, Mar 8, 2007	18.95	19.14	18.91	19.04
3082	NYSE	STM	Wed, Mar 7, 2007	18.73	18.80	18.59	18.63
3081	NYSE	STM	Tue, Mar 6, 2007	18.84	18.89	18.61	18.79
3080	NYSE	STM	Mon, Mar 5, 2007	18.42	18.79	18.41	18.49
3079	NYSE	STM	Fri, Mar 2, 2007	18.93	19.00	18.69	18.70
3078	NYSE	STM	Thu, Mar 1, 2007	18.84	19.13	18.68	18.93
3077	NYSE	STM	Wed, Feb 28, 2007	19.40	19.64	19.20	19.46
3076	NYSE	STM	Tue, Feb 27, 2007	19.50	19.54	18.87	19.09
3075	NYSE	STM	Mon, Feb 26, 2007	20.11	20.18	19.99	20.18
3074	NYSE	STM	Fri, Feb 23, 2007	19.85	20.08	19.84	20.08
3073	NYSE	STM	Thu, Feb 22, 2007	19.29	19.81	19.23	19.71
3072	NYSE	STM	Wed, Feb 21, 2007	19.08	19.17	19.04	19.14
3071	NYSE	STM	Tue, Feb 20, 2007	19.24	19.43	19.13	19.40
3070	NYSE	STM	Fri, Feb 16, 2007	19.24	19.30	19.12	19.29
3069	NYSE	STM	Thu, Feb 15, 2007	19.04	19.17	18.99	19.13
3068	NYSE	STM	Wed, Feb 14, 2007	18.93	19.21	18.93	19.17
3067	NYSE	STM	Tue, Feb 13, 2007	18.77	18.90	18.70	18.89
3066	NYSE	STM	Mon, Feb 12, 2007	18.85	18.90	18.79	18.81
3065	NYSE	STM	Fri, Feb 9, 2007	19.29	19.31	18.89	18.93
3064	NYSE	STM	Thu, Feb 8, 2007	18.97	19.08	18.96	19.03
3063	NYSE	STM	Wed, Feb 7, 2007	19.10	19.22	19.04	19.10
3062	NYSE	STM	Tue, Feb 6, 2007	18.81	18.86	18.57	18.75
3061	NYSE	STM	Mon, Feb 5, 2007	18.64	18.77	18.63	18.71
3060	NYSE	STM	Fri, Feb 2, 2007	18.47	18.53	18.40	18.50
3059	NYSE	STM	Thu, Feb 1, 2007	18.68	18.74	18.56	18.70
3058	NYSE	STM	Wed, Jan 31, 2007	18.48	18.79	18.44	18.73
3057	NYSE	STM	Tue, Jan 30, 2007	18.65	18.68	18.54	18.60
3056	NYSE	STM	Mon, Jan 29, 2007	18.69	18.79	18.58	18.64
3055	NYSE	STM	Fri, Jan 26, 2007	18.67	18.82	18.47	18.76
3054	NYSE	STM	Thu, Jan 25, 2007	18.73	18.74	18.39	18.46
3053	NYSE	STM	Wed, Jan 24, 2007	17.98	18.31	17.97	18.19
3052	NYSE	STM	Tue, Jan 23, 2007	18.27	18.40	18.20	18.21
3051	NYSE	STM	Mon, Jan 22, 2007	18.49	18.49	18.21	18.26
3050	NYSE	STM	Fri, Jan 19, 2007	18.50	18.69	18.48	18.61
3049	NYSE	STM	Thu, Jan 18, 2007	18.92	18.94	18.45	18.46
3048	NYSE	STM	Wed, Jan 17, 2007	18.97	19.07	18.82	18.85
3047	NYSE	STM	Tue, Jan 16, 2007	19.35	19.40	19.24	19.27
3046	NYSE	STM	Fri, Jan 12, 2007	18.88	19.03	18.84	18.97
3045	NYSE	STM	Thu, Jan 11, 2007	19.05	19.16	18.96	18.96
3044	NYSE	STM	Wed, Jan 10, 2007	19.04	19.21	18.99	19.20
3043	NYSE	STM	Tue, Jan 9, 2007	18.99	19.05	18.81	18.94
3042	NYSE	STM	Mon, Jan 8, 2007	18.70	19.03	18.67	18.90
3041	NYSE	STM	Fri, Jan 5, 2007	18.50	18.59	18.37	18.39
3040	NYSE	STM	Thu, Jan 4, 2007	18.37	18.73	18.35	18.71
3039	NYSE	STM	Wed, Jan 3, 2007	18.56	18.68	18.26	18.38
3038	NYSE	STM	Fri, Dec 29, 2006	18.49	18.58	18.39	18.40
3037	NYSE	STM	Thu, Dec 28, 2006	18.54	18.59	18.47	18.57
3036	NYSE	STM	Wed, Dec 27, 2006	18.50	18.60	18.48	18.58
3035	NYSE	STM	Tue, Dec 26, 2006	18.32	18.55	18.30	18.54
3034	NYSE	STM	Fri, Dec 22, 2006	18.47	18.48	18.25	18.31
3033	NYSE	STM	Thu, Dec 21, 2006	18.46	18.51	18.35	18.41
3032	NYSE	STM	Wed, Dec 20, 2006	18.51	18.55	18.35	18.41
3031	NYSE	STM	Tue, Dec 19, 2006	18.34	18.58	18.32	18.53
3030	NYSE	STM	Mon, Dec 18, 2006	18.63	18.63	18.29	18.46
3029	NYSE	STM	Fri, Dec 15, 2006	18.56	18.67	18.50	18.50
3028	NYSE	STM	Thu, Dec 14, 2006	18.65	18.72	18.59	18.63
3027	NYSE	STM	Wed, Dec 13, 2006	18.30	18.82	18.21	18.67
3026	NYSE	STM	Tue, Dec 12, 2006	18.17	18.28	18.07	18.13
3025	NYSE	STM	Mon, Dec 11, 2006	18.21	18.31	18.17	18.19
3024	NYSE	STM	Fri, Dec 8, 2006	18.17	18.41	18.08	18.28
3023	NYSE	STM	Thu, Dec 7, 2006	18.41	18.45	18.16	18.16
3022	NYSE	STM	Wed, Dec 6, 2006	18.09	18.27	18.01	18.22
3021	NYSE	STM	Tue, Dec 5, 2006	18.10	18.26	18.05	18.25
3020	NYSE	STM	Mon, Dec 4, 2006	17.95	18.29	17.93	18.16
3019	NYSE	STM	Fri, Dec 1, 2006	18.16	18.21	17.84	17.94
3018	NYSE	STM	Thu, Nov 30, 2006	18.20	18.24	18.08	18.12
3017	NYSE	STM	Wed, Nov 29, 2006	18.24	18.25	18.09	18.19
3016	NYSE	STM	Tue, Nov 28, 2006	18.07	18.27	18.07	18.26
3015	NYSE	STM	Mon, Nov 27, 2006	18.34	18.41	18.13	18.16
3014	NYSE	STM	Fri, Nov 24, 2006	18.30	18.42	18.27	18.33
3013	NYSE	STM	Wed, Nov 22, 2006	18.52	18.66	18.47	18.65
3012	NYSE	STM	Tue, Nov 21, 2006	18.32	18.37	18.18	18.22
3011	NYSE	STM	Mon, Nov 20, 2006	18.19	18.38	18.19	18.32
3010	NYSE	STM	Fri, Nov 17, 2006	18.25	18.28	18.09	18.17
3009	NYSE	STM	Thu, Nov 16, 2006	18.42	18.46	18.18	18.45
3008	NYSE	STM	Wed, Nov 15, 2006	18.00	18.41	18.00	18.41
3007	NYSE	STM	Tue, Nov 14, 2006	17.86	18.01	17.62	18.01
3006	NYSE	STM	Mon, Nov 13, 2006	17.52	17.76	17.52	17.72
3005	NYSE	STM	Fri, Nov 10, 2006	17.70	17.75	17.56	17.62
3004	NYSE	STM	Thu, Nov 9, 2006	17.74	17.90	17.62	17.65
3003	NYSE	STM	Wed, Nov 8, 2006	17.47	17.79	17.45	17.70
3002	NYSE	STM	Tue, Nov 7, 2006	17.53	17.91	17.49	17.72
3001	NYSE	STM	Mon, Nov 6, 2006	17.09	17.35	17.06	17.27
3000	NYSE	STM	Fri, Nov 3, 2006	17.03	17.08	16.91	17.01
2999	NYSE	STM	Thu, Nov 2, 2006	16.94	17.04	16.91	16.96
2998	NYSE	STM	Wed, Nov 1, 2006	17.35	17.35	16.93	16.95
2997	NYSE	STM	Tue, Oct 31, 2006	17.25	17.38	17.19	17.36
2996	NYSE	STM	Mon, Oct 30, 2006	16.84	16.99	16.78	16.91
2995	NYSE	STM	Fri, Oct 27, 2006	17.00	17.04	16.75	16.80
2994	NYSE	STM	Thu, Oct 26, 2006	16.92	16.96	16.76	16.96
2993	NYSE	STM	Wed, Oct 25, 2006	16.53	16.77	16.49	16.73
2992	NYSE	STM	Tue, Oct 24, 2006	16.88	16.90	16.71	16.78
2991	NYSE	STM	Mon, Oct 23, 2006	17.01	17.26	16.96	17.13
2990	NYSE	STM	Fri, Oct 20, 2006	17.20	17.31	17.11	17.22
2989	NYSE	STM	Thu, Oct 19, 2006	17.25	17.46	17.17	17.32
2988	NYSE	STM	Wed, Oct 18, 2006	17.57	17.63	17.17	17.20
2987	NYSE	STM	Tue, Oct 17, 2006	17.80	17.82	17.39	17.43
2986	NYSE	STM	Mon, Oct 16, 2006	17.49	17.73	17.49	17.70
2985	NYSE	STM	Fri, Oct 13, 2006	17.60	17.64	17.45	17.61
2984	NYSE	STM	Thu, Oct 12, 2006	17.57	17.74	17.40	17.73
2983	NYSE	STM	Wed, Oct 11, 2006	16.86	17.49	16.84	17.38
2982	NYSE	STM	Tue, Oct 10, 2006	17.03	17.05	16.89	16.97
2981	NYSE	STM	Mon, Oct 9, 2006	16.86	17.08	16.86	17.04
2980	NYSE	STM	Fri, Oct 6, 2006	17.03	17.03	16.81	16.86
2979	NYSE	STM	Thu, Oct 5, 2006	17.25	17.32	17.16	17.21
2978	NYSE	STM	Wed, Oct 4, 2006	17.17	17.43	17.14	17.41
2977	NYSE	STM	Tue, Oct 3, 2006	17.00	17.22	16.94	17.12
2976	NYSE	STM	Mon, Oct 2, 2006	17.13	17.34	17.12	17.20
2975	NYSE	STM	Fri, Sep 29, 2006	17.34	17.47	17.25	17.26
2974	NYSE	STM	Thu, Sep 28, 2006	17.54	17.80	17.42	17.69
2973	NYSE	STM	Wed, Sep 27, 2006	16.78	16.98	16.78	16.83
2972	NYSE	STM	Tue, Sep 26, 2006	16.93	17.00	16.81	16.97
2971	NYSE	STM	Mon, Sep 25, 2006	16.61	16.85	16.37	16.82
2970	NYSE	STM	Fri, Sep 22, 2006	16.72	16.75	16.55	16.61
2969	NYSE	STM	Thu, Sep 21, 2006	16.97	17.02	16.81	16.87
2968	NYSE	STM	Wed, Sep 20, 2006	16.87	17.05	16.84	16.91
2967	NYSE	STM	Tue, Sep 19, 2006	16.83	16.83	16.47	16.64
2966	NYSE	STM	Mon, Sep 18, 2006	16.59	16.86	16.57	16.83
2965	NYSE	STM	Fri, Sep 15, 2006	16.77	16.86	16.64	16.71
2964	NYSE	STM	Thu, Sep 14, 2006	16.54	16.70	16.52	16.65
2963	NYSE	STM	Wed, Sep 13, 2006	16.84	16.95	16.81	16.89
2962	NYSE	STM	Tue, Sep 12, 2006	16.84	17.15	16.80	17.14
2961	NYSE	STM	Mon, Sep 11, 2006	16.17	16.42	16.06	16.41
2960	NYSE	STM	Fri, Sep 8, 2006	15.81	15.97	15.78	15.92
2959	NYSE	STM	Thu, Sep 7, 2006	15.81	16.00	15.75	15.80
2958	NYSE	STM	Wed, Sep 6, 2006	16.14	16.16	15.95	15.97
2957	NYSE	STM	Tue, Sep 5, 2006	16.17	16.43	16.13	16.40
2956	NYSE	STM	Fri, Sep 1, 2006	16.44	16.51	16.27	16.49
2955	NYSE	STM	Thu, Aug 31, 2006	16.63	16.64	16.37	16.49
2954	NYSE	STM	Wed, Aug 30, 2006	16.77	16.97	16.68	16.96
2953	NYSE	STM	Tue, Aug 29, 2006	16.57	16.81	16.44	16.80
2952	NYSE	STM	Mon, Aug 28, 2006	16.12	16.34	16.09	16.30
2951	NYSE	STM	Fri, Aug 25, 2006	15.92	16.06	15.89	16.00
2950	NYSE	STM	Thu, Aug 24, 2006	16.09	16.09	15.86	15.97
2949	NYSE	STM	Wed, Aug 23, 2006	16.07	16.15	15.82	15.88
2948	NYSE	STM	Tue, Aug 22, 2006	16.04	16.28	16.02	16.08
2947	NYSE	STM	Mon, Aug 21, 2006	16.32	16.33	16.14	16.25
2946	NYSE	STM	Fri, Aug 18, 2006	16.51	16.62	16.30	16.60
2945	NYSE	STM	Thu, Aug 17, 2006	16.34	16.68	16.32	16.38
2944	NYSE	STM	Wed, Aug 16, 2006	15.93	16.38	15.85	16.29
2943	NYSE	STM	Tue, Aug 15, 2006	15.70	15.94	15.63	15.85
2942	NYSE	STM	Mon, Aug 14, 2006	15.01	15.17	14.95	14.96
2941	NYSE	STM	Fri, Aug 11, 2006	14.89	14.91	14.71	14.78
2940	NYSE	STM	Thu, Aug 10, 2006	15.02	15.25	15.01	15.16
2939	NYSE	STM	Wed, Aug 9, 2006	15.09	15.44	15.05	15.06
2938	NYSE	STM	Tue, Aug 8, 2006	14.90	15.09	14.82	14.85
2937	NYSE	STM	Mon, Aug 7, 2006	15.02	15.08	14.94	14.94
2936	NYSE	STM	Fri, Aug 4, 2006	15.19	15.29	15.01	15.06
2935	NYSE	STM	Thu, Aug 3, 2006	14.67	15.09	14.65	14.99
2934	NYSE	STM	Wed, Aug 2, 2006	14.80	14.95	14.80	14.88
2933	NYSE	STM	Tue, Aug 1, 2006	14.78	14.79	14.59	14.75
2932	NYSE	STM	Mon, Jul 31, 2006	14.91	15.00	14.84	14.96
2931	NYSE	STM	Fri, Jul 28, 2006	14.57	14.86	14.55	14.79
2930	NYSE	STM	Thu, Jul 27, 2006	14.77	14.87	14.58	14.64
2929	NYSE	STM	Wed, Jul 26, 2006	14.62	14.95	14.59	14.86
2928	NYSE	STM	Tue, Jul 25, 2006	15.25	15.31	15.07	15.17
2927	NYSE	STM	Mon, Jul 24, 2006	15.20	15.38	15.15	15.36
2926	NYSE	STM	Fri, Jul 21, 2006	14.92	15.01	14.83	14.85
2925	NYSE	STM	Thu, Jul 20, 2006	15.62	15.68	15.22	15.26
2924	NYSE	STM	Wed, Jul 19, 2006	15.15	15.68	15.14	15.53
2923	NYSE	STM	Tue, Jul 18, 2006	14.86	14.89	14.58	14.85
2922	NYSE	STM	Mon, Jul 17, 2006	14.63	14.76	14.58	14.63
2921	NYSE	STM	Fri, Jul 14, 2006	14.86	14.96	14.70	14.89
2920	NYSE	STM	Thu, Jul 13, 2006	14.82	14.99	14.71	14.80
2919	NYSE	STM	Wed, Jul 12, 2006	15.21	15.24	14.91	15.00
2918	NYSE	STM	Tue, Jul 11, 2006	15.19	15.55	15.14	15.48
2917	NYSE	STM	Mon, Jul 10, 2006	15.54	15.57	15.36	15.41
2916	NYSE	STM	Fri, Jul 7, 2006	15.75	15.88	15.58	15.63
2915	NYSE	STM	Thu, Jul 6, 2006	16.01	16.19	15.99	16.11
2914	NYSE	STM	Wed, Jul 5, 2006	16.16	16.17	15.89	15.96
2913	NYSE	STM	Mon, Jul 3, 2006	16.18	16.28	16.13	16.25
2912	NYSE	STM	Fri, Jun 30, 2006	16.08	16.15	15.96	16.07
2911	NYSE	STM	Thu, Jun 29, 2006	15.57	16.13	15.57	16.09
2910	NYSE	STM	Wed, Jun 28, 2006	15.51	15.65	15.39	15.65
2909	NYSE	STM	Tue, Jun 27, 2006	15.58	15.66	15.32	15.38
2908	NYSE	STM	Mon, Jun 26, 2006	15.65	15.76	15.63	15.76
2907	NYSE	STM	Fri, Jun 23, 2006	15.71	15.85	15.66	15.77
2906	NYSE	STM	Thu, Jun 22, 2006	15.81	15.88	15.67	15.80
2905	NYSE	STM	Wed, Jun 21, 2006	15.74	16.14	15.74	15.99
2904	NYSE	STM	Tue, Jun 20, 2006	15.69	15.81	15.60	15.65
2903	NYSE	STM	Mon, Jun 19, 2006	15.79	15.86	15.55	15.65
2902	NYSE	STM	Fri, Jun 16, 2006	15.63	15.70	15.36	15.48
2901	NYSE	STM	Thu, Jun 15, 2006	15.59	15.84	15.54	15.75
2900	NYSE	STM	Wed, Jun 14, 2006	15.15	15.32	15.05	15.32
2899	NYSE	STM	Tue, Jun 13, 2006	14.96	15.20	14.83	14.83
2898	NYSE	STM	Mon, Jun 12, 2006	15.29	15.35	15.07	15.08
2897	NYSE	STM	Fri, Jun 9, 2006	15.55	15.71	15.34	15.38
2896	NYSE	STM	Thu, Jun 8, 2006	15.34	15.47	15.06	15.40
2895	NYSE	STM	Wed, Jun 7, 2006	15.82	15.98	15.66	15.67
2894	NYSE	STM	Tue, Jun 6, 2006	15.98	16.02	15.68	15.86
2893	NYSE	STM	Mon, Jun 5, 2006	16.51	16.54	16.06	16.10
2892	NYSE	STM	Fri, Jun 2, 2006	16.72	16.76	16.40	16.60
2891	NYSE	STM	Thu, Jun 1, 2006	16.22	16.74	16.20	16.67
2890	NYSE	STM	Wed, May 31, 2006	16.31	16.40	16.21	16.40
2889	NYSE	STM	Tue, May 30, 2006	16.32	16.35	16.05	16.06
2888	NYSE	STM	Fri, May 26, 2006	16.48	16.49	16.34	16.44
2887	NYSE	STM	Thu, May 25, 2006	16.47	16.53	16.36	16.47
2886	NYSE	STM	Wed, May 24, 2006	16.42	16.52	16.15	16.40
2885	NYSE	STM	Tue, May 23, 2006	16.52	16.69	16.25	16.26
2884	NYSE	STM	Mon, May 22, 2006	16.24	16.35	16.00	16.18
2883	NYSE	STM	Fri, May 19, 2006	16.29	16.51	16.12	16.46
2882	NYSE	STM	Thu, May 18, 2006	16.67	16.79	16.25	16.42
2881	NYSE	STM	Wed, May 17, 2006	16.96	17.09	16.34	16.58
2880	NYSE	STM	Tue, May 16, 2006	17.38	17.40	17.03	17.14
2879	NYSE	STM	Mon, May 15, 2006	17.36	17.49	17.20	17.34
2878	NYSE	STM	Fri, May 12, 2006	17.54	17.57	17.25	17.32
2877	NYSE	STM	Thu, May 11, 2006	18.00	18.02	17.55	17.65
2876	NYSE	STM	Wed, May 10, 2006	18.06	18.06	17.78	17.83
2875	NYSE	STM	Tue, May 9, 2006	18.28	18.28	18.08	18.12
2874	NYSE	STM	Mon, May 8, 2006	18.47	18.55	18.36	18.38
2873	NYSE	STM	Fri, May 5, 2006	18.46	18.51	18.34	18.47
2872	NYSE	STM	Thu, May 4, 2006	18.36	18.64	18.36	18.54
2871	NYSE	STM	Wed, May 3, 2006	18.39	18.43	18.28	18.42
2870	NYSE	STM	Tue, May 2, 2006	18.70	18.76	18.54	18.60
2869	NYSE	STM	Mon, May 1, 2006	18.25	18.57	18.14	18.17
2868	NYSE	STM	Fri, Apr 28, 2006	18.24	18.47	18.22	18.30
2867	NYSE	STM	Thu, Apr 27, 2006	18.59	18.79	18.45	18.68
2866	NYSE	STM	Wed, Apr 26, 2006	19.37	19.39	18.74	18.85
2865	NYSE	STM	Tue, Apr 25, 2006	19.55	19.60	19.35	19.60
2864	NYSE	STM	Mon, Apr 24, 2006	19.15	19.36	19.08	19.30
2863	NYSE	STM	Fri, Apr 21, 2006	19.25	19.25	19.01	19.08
2862	NYSE	STM	Thu, Apr 20, 2006	19.06	19.23	19.03	19.21
2861	NYSE	STM	Wed, Apr 19, 2006	18.70	18.97	18.63	18.88
2860	NYSE	STM	Tue, Apr 18, 2006	18.35	18.70	18.24	18.66
2859	NYSE	STM	Mon, Apr 17, 2006	18.38	18.58	18.26	18.28
2858	NYSE	STM	Thu, Apr 13, 2006	18.13	18.35	18.11	18.24
2857	NYSE	STM	Wed, Apr 12, 2006	18.25	18.45	18.25	18.38
2856	NYSE	STM	Tue, Apr 11, 2006	18.55	18.55	18.14	18.22
2855	NYSE	STM	Mon, Apr 10, 2006	18.73	18.75	18.54	18.60
2854	NYSE	STM	Fri, Apr 7, 2006	18.93	18.93	18.31	18.56
2853	NYSE	STM	Thu, Apr 6, 2006	18.88	19.04	18.82	19.00
2852	NYSE	STM	Wed, Apr 5, 2006	18.78	18.96	18.61	18.94
2851	NYSE	STM	Tue, Apr 4, 2006	18.73	18.99	18.72	18.85
2850	NYSE	STM	Mon, Apr 3, 2006	18.46	18.73	18.43	18.55
2849	NYSE	STM	Fri, Mar 31, 2006	18.53	18.58	18.30	18.39
2848	NYSE	STM	Thu, Mar 30, 2006	18.40	18.49	18.28	18.43
2847	NYSE	STM	Wed, Mar 29, 2006	17.72	18.05	17.65	17.94
2846	NYSE	STM	Tue, Mar 28, 2006	17.89	17.94	17.55	17.66
2845	NYSE	STM	Mon, Mar 27, 2006	18.06	18.15	18.01	18.06
2844	NYSE	STM	Fri, Mar 24, 2006	18.15	18.29	18.02	18.29
2843	NYSE	STM	Thu, Mar 23, 2006	18.08	18.31	17.99	18.12
2842	NYSE	STM	Wed, Mar 22, 2006	17.78	17.93	17.72	17.85
2841	NYSE	STM	Tue, Mar 21, 2006	17.74	18.06	17.65	17.76
2840	NYSE	STM	Mon, Mar 20, 2006	17.84	17.89	17.67	17.79
2839	NYSE	STM	Fri, Mar 17, 2006	17.69	17.88	17.63	17.79
2838	NYSE	STM	Thu, Mar 16, 2006	17.58	17.64	17.33	17.33
2837	NYSE	STM	Wed, Mar 15, 2006	17.59	17.60	17.43	17.60
2836	NYSE	STM	Tue, Mar 14, 2006	16.88	17.40	16.88	17.39
2835	NYSE	STM	Mon, Mar 13, 2006	16.87	16.94	16.75	16.78
2834	NYSE	STM	Fri, Mar 10, 2006	16.80	16.96	16.72	16.86
2833	NYSE	STM	Thu, Mar 9, 2006	16.88	16.98	16.67	16.69
2832	NYSE	STM	Wed, Mar 8, 2006	16.71	16.99	16.67	16.88
2831	NYSE	STM	Tue, Mar 7, 2006	17.03	17.08	16.85	16.88
2830	NYSE	STM	Mon, Mar 6, 2006	17.58	17.59	17.25	17.26
2829	NYSE	STM	Fri, Mar 3, 2006	17.41	17.77	17.41	17.59
2828	NYSE	STM	Thu, Mar 2, 2006	17.64	17.77	17.61	17.69
2827	NYSE	STM	Wed, Mar 1, 2006	17.15	17.62	17.15	17.60
2826	NYSE	STM	Tue, Feb 28, 2006	17.04	17.14	16.90	16.95
2825	NYSE	STM	Mon, Feb 27, 2006	17.10	17.19	17.10	17.15
2824	NYSE	STM	Fri, Feb 24, 2006	17.08	17.25	17.03	17.09
2823	NYSE	STM	Thu, Feb 23, 2006	17.02	17.08	16.91	16.92
2822	NYSE	STM	Wed, Feb 22, 2006	16.98	17.27	16.93	17.22
2821	NYSE	STM	Tue, Feb 21, 2006	17.54	17.56	17.11	17.13
2820	NYSE	STM	Fri, Feb 17, 2006	17.73	17.74	17.61	17.64
2819	NYSE	STM	Thu, Feb 16, 2006	17.67	17.88	17.63	17.84
2818	NYSE	STM	Wed, Feb 15, 2006	17.51	17.57	17.36	17.54
2817	NYSE	STM	Tue, Feb 14, 2006	17.61	17.87	17.54	17.84
2816	NYSE	STM	Mon, Feb 13, 2006	17.60	17.77	17.56	17.67
2815	NYSE	STM	Fri, Feb 10, 2006	18.01	18.01	17.72	17.89
2814	NYSE	STM	Thu, Feb 9, 2006	18.28	18.40	18.15	18.22
2813	NYSE	STM	Wed, Feb 8, 2006	18.09	18.23	17.96	18.23
2812	NYSE	STM	Tue, Feb 7, 2006	18.04	18.08	17.88	17.96
2811	NYSE	STM	Mon, Feb 6, 2006	17.78	17.92	17.74	17.91
2810	NYSE	STM	Fri, Feb 3, 2006	17.94	18.10	17.86	17.97
2809	NYSE	STM	Thu, Feb 2, 2006	18.35	18.41	18.13	18.20
2808	NYSE	STM	Wed, Feb 1, 2006	18.38	18.58	18.33	18.51
2807	NYSE	STM	Tue, Jan 31, 2006	18.50	18.52	18.32	18.43
2806	NYSE	STM	Mon, Jan 30, 2006	18.65	18.72	18.46	18.56
2805	NYSE	STM	Fri, Jan 27, 2006	18.98	19.07	18.70	18.79
2804	NYSE	STM	Thu, Jan 26, 2006	18.98	19.07	18.83	19.04
2803	NYSE	STM	Wed, Jan 25, 2006	18.95	18.95	18.65	18.80
2802	NYSE	STM	Tue, Jan 24, 2006	19.04	19.33	19.03	19.21
2801	NYSE	STM	Mon, Jan 23, 2006	19.13	19.13	18.89	18.99
2800	NYSE	STM	Fri, Jan 20, 2006	18.94	18.95	18.40	18.44
2799	NYSE	STM	Thu, Jan 19, 2006	18.94	19.27	18.93	19.19
2798	NYSE	STM	Wed, Jan 18, 2006	18.56	18.82	18.56	18.79
2797	NYSE	STM	Tue, Jan 17, 2006	19.06	19.09	18.94	19.06
2796	NYSE	STM	Fri, Jan 13, 2006	19.39	19.49	19.32	19.48
2795	NYSE	STM	Thu, Jan 12, 2006	19.69	19.81	19.52	19.57
2794	NYSE	STM	Wed, Jan 11, 2006	19.81	19.90	19.69	19.87
2793	NYSE	STM	Tue, Jan 10, 2006	19.56	19.82	19.52	19.80
2792	NYSE	STM	Mon, Jan 9, 2006	19.63	19.81	19.61	19.75
2791	NYSE	STM	Fri, Jan 6, 2006	19.68	19.83	19.57	19.78
2790	NYSE	STM	Thu, Jan 5, 2006	18.92	19.15	18.92	19.00
2789	NYSE	STM	Wed, Jan 4, 2006	18.75	18.90	18.69	18.82
2788	NYSE	STM	Tue, Jan 3, 2006	18.30	18.69	18.23	18.60
2787	NYSE	STM	Fri, Dec 30, 2005	17.90	18.03	17.86	18.00
2786	NYSE	STM	Thu, Dec 29, 2005	18.08	18.14	17.98	18.01
2785	NYSE	STM	Wed, Dec 28, 2005	18.28	18.29	18.02	18.15
2784	NYSE	STM	Tue, Dec 27, 2005	18.24	18.32	18.07	18.09
2783	NYSE	STM	Fri, Dec 23, 2005	18.24	18.26	18.15	18.25
2782	NYSE	STM	Thu, Dec 22, 2005	18.27	18.47	18.25	18.44
2781	NYSE	STM	Wed, Dec 21, 2005	18.24	18.29	18.10	18.20
2780	NYSE	STM	Tue, Dec 20, 2005	18.13	18.17	17.98	18.04
2779	NYSE	STM	Mon, Dec 19, 2005	18.58	18.62	18.36	18.36
2778	NYSE	STM	Fri, Dec 16, 2005	18.70	18.70	18.38	18.40
2777	NYSE	STM	Thu, Dec 15, 2005	18.51	18.52	18.30	18.35
2776	NYSE	STM	Wed, Dec 14, 2005	18.62	18.65	18.45	18.52
2775	NYSE	STM	Tue, Dec 13, 2005	18.58	18.86	18.57	18.75
2774	NYSE	STM	Mon, Dec 12, 2005	18.74	18.81	18.68	18.78
2773	NYSE	STM	Fri, Dec 9, 2005	18.25	18.51	18.25	18.45
2772	NYSE	STM	Thu, Dec 8, 2005	18.43	18.63	18.16	18.26
2771	NYSE	STM	Wed, Dec 7, 2005	18.34	18.40	18.19	18.23
2770	NYSE	STM	Tue, Dec 6, 2005	18.42	18.62	18.37	18.47
2769	NYSE	STM	Mon, Dec 5, 2005	18.41	18.49	18.19	18.27
2768	NYSE	STM	Fri, Dec 2, 2005	18.23	18.32	18.12	18.19
2767	NYSE	STM	Thu, Dec 1, 2005	17.94	18.35	17.94	18.33
2766	NYSE	STM	Wed, Nov 30, 2005	17.47	17.67	17.46	17.60
2765	NYSE	STM	Tue, Nov 29, 2005	17.60	17.65	17.40	17.42
2764	NYSE	STM	Mon, Nov 28, 2005	17.72	17.75	17.43	17.46
2763	NYSE	STM	Fri, Nov 25, 2005	17.55	17.56	17.39	17.49
2762	NYSE	STM	Wed, Nov 23, 2005	17.41	17.62	17.40	17.53
2761	NYSE	STM	Tue, Nov 22, 2005	17.09	17.38	17.05	17.36
2760	NYSE	STM	Mon, Nov 21, 2005	17.46	17.46	17.26	17.38
2759	NYSE	STM	Fri, Nov 18, 2005	17.42	17.53	17.26	17.50
2758	NYSE	STM	Thu, Nov 17, 2005	17.20	17.39	17.14	17.38
2757	NYSE	STM	Wed, Nov 16, 2005	17.27	17.27	17.08	17.12
2756	NYSE	STM	Tue, Nov 15, 2005	17.47	17.49	17.26	17.33
2755	NYSE	STM	Mon, Nov 14, 2005	17.41	17.45	17.30	17.32
2754	NYSE	STM	Fri, Nov 11, 2005	17.55	17.59	17.47	17.51
2753	NYSE	STM	Thu, Nov 10, 2005	17.25	17.33	17.01	17.27
2752	NYSE	STM	Wed, Nov 9, 2005	16.68	17.19	16.65	17.11
2751	NYSE	STM	Tue, Nov 8, 2005	16.34	16.57	16.32	16.46
2750	NYSE	STM	Mon, Nov 7, 2005	16.67	16.72	16.53	16.65
2749	NYSE	STM	Fri, Nov 4, 2005	16.88	16.92	16.52	16.74
2748	NYSE	STM	Thu, Nov 3, 2005	16.92	17.02	16.79	16.85
2747	NYSE	STM	Wed, Nov 2, 2005	16.18	16.68	16.16	16.64
2746	NYSE	STM	Tue, Nov 1, 2005	16.27	16.32	16.15	16.18
2745	NYSE	STM	Mon, Oct 31, 2005	16.34	16.58	16.33	16.47
2744	NYSE	STM	Fri, Oct 28, 2005	16.27	16.31	15.98	16.28
2743	NYSE	STM	Thu, Oct 27, 2005	16.58	16.62	16.16	16.20
2742	NYSE	STM	Wed, Oct 26, 2005	16.65	16.80	16.58	16.63
2741	NYSE	STM	Tue, Oct 25, 2005	16.71	16.84	16.49	16.61
2740	NYSE	STM	Mon, Oct 24, 2005	16.65	16.83	16.55	16.81
2739	NYSE	STM	Fri, Oct 21, 2005	16.55	16.73	16.43	16.44
2738	NYSE	STM	Thu, Oct 20, 2005	16.38	16.42	16.10	16.12
2737	NYSE	STM	Wed, Oct 19, 2005	16.11	16.51	16.00	16.46
2736	NYSE	STM	Tue, Oct 18, 2005	16.38	16.44	16.28	16.35
2735	NYSE	STM	Mon, Oct 17, 2005	16.71	16.80	16.64	16.70
2734	NYSE	STM	Fri, Oct 14, 2005	16.85	16.94	16.70	16.89
2733	NYSE	STM	Thu, Oct 13, 2005	16.25	16.66	16.19	16.64
2732	NYSE	STM	Wed, Oct 12, 2005	16.50	16.53	16.23	16.30
2731	NYSE	STM	Tue, Oct 11, 2005	16.76	16.97	16.48	16.57
2730	NYSE	STM	Mon, Oct 10, 2005	17.06	17.06	16.67	16.73
2729	NYSE	STM	Fri, Oct 7, 2005	17.25	17.35	17.20	17.26
2728	NYSE	STM	Thu, Oct 6, 2005	17.06	17.25	16.97	17.06
2727	NYSE	STM	Wed, Oct 5, 2005	17.29	17.30	16.97	16.98
2726	NYSE	STM	Tue, Oct 4, 2005	17.53	17.61	17.30	17.30
2725	NYSE	STM	Mon, Oct 3, 2005	17.44	17.63	17.43	17.52
2724	NYSE	STM	Fri, Sep 30, 2005	17.11	17.29	17.11	17.28
2723	NYSE	STM	Thu, Sep 29, 2005	16.73	16.93	16.63	16.89
2722	NYSE	STM	Wed, Sep 28, 2005	16.83	16.90	16.76	16.84
2721	NYSE	STM	Tue, Sep 27, 2005	16.72	16.73	16.55	16.66
2720	NYSE	STM	Mon, Sep 26, 2005	16.74	16.94	16.74	16.81
2719	NYSE	STM	Fri, Sep 23, 2005	16.37	16.62	16.36	16.58
2718	NYSE	STM	Thu, Sep 22, 2005	16.68	16.75	16.46	16.62
2717	NYSE	STM	Wed, Sep 21, 2005	17.01	17.14	16.90	16.92
2716	NYSE	STM	Tue, Sep 20, 2005	17.26	17.42	17.14	17.14
2715	NYSE	STM	Mon, Sep 19, 2005	17.36	17.39	17.24	17.31
2714	NYSE	STM	Fri, Sep 16, 2005	17.37	17.41	17.22	17.41
2713	NYSE	STM	Thu, Sep 15, 2005	17.42	17.48	17.30	17.37
2712	NYSE	STM	Wed, Sep 14, 2005	17.71	17.73	17.47	17.56
2711	NYSE	STM	Tue, Sep 13, 2005	17.55	17.77	17.51	17.70
2710	NYSE	STM	Mon, Sep 12, 2005	17.34	17.51	17.34	17.47
2709	NYSE	STM	Fri, Sep 9, 2005	17.65	17.70	17.56	17.66
2708	NYSE	STM	Thu, Sep 8, 2005	17.30	17.50	17.29	17.44
2707	NYSE	STM	Wed, Sep 7, 2005	17.00	17.45	17.00	17.43
2706	NYSE	STM	Tue, Sep 6, 2005	16.57	16.72	16.53	16.71
2705	NYSE	STM	Fri, Sep 2, 2005	16.40	16.43	16.27	16.34
2704	NYSE	STM	Thu, Sep 1, 2005	16.52	16.59	16.45	16.51
2703	NYSE	STM	Wed, Aug 31, 2005	16.36	16.59	16.27	16.56
2702	NYSE	STM	Tue, Aug 30, 2005	16.32	16.35	16.21	16.35
2701	NYSE	STM	Mon, Aug 29, 2005	16.29	16.50	16.27	16.47
2700	NYSE	STM	Fri, Aug 26, 2005	16.58	16.59	16.27	16.44
2699	NYSE	STM	Thu, Aug 25, 2005	16.53	16.70	16.51	16.65
2698	NYSE	STM	Wed, Aug 24, 2005	16.57	16.83	16.56	16.63
2697	NYSE	STM	Tue, Aug 23, 2005	16.79	16.84	16.66	16.73
2696	NYSE	STM	Mon, Aug 22, 2005	16.90	16.99	16.72	16.90
2695	NYSE	STM	Fri, Aug 19, 2005	16.98	16.98	16.76	16.85
2694	NYSE	STM	Thu, Aug 18, 2005	16.64	16.71	16.57	16.64
2693	NYSE	STM	Wed, Aug 17, 2005	16.75	16.98	16.72	16.88
2692	NYSE	STM	Tue, Aug 16, 2005	16.94	16.94	16.59	16.59
2691	NYSE	STM	Mon, Aug 15, 2005	16.75	16.94	16.69	16.87
2690	NYSE	STM	Fri, Aug 12, 2005	16.89	17.00	16.79	16.88
2689	NYSE	STM	Thu, Aug 11, 2005	17.13	17.23	17.05	17.21
2688	NYSE	STM	Wed, Aug 10, 2005	17.50	17.55	17.15	17.17
2687	NYSE	STM	Tue, Aug 9, 2005	17.17	17.35	17.12	17.27
2686	NYSE	STM	Mon, Aug 8, 2005	17.20	17.29	17.04	17.04
2685	NYSE	STM	Fri, Aug 5, 2005	17.20	17.22	16.98	17.04
2684	NYSE	STM	Thu, Aug 4, 2005	17.36	17.38	17.15	17.17
2683	NYSE	STM	Wed, Aug 3, 2005	17.63	17.76	17.59	17.72
2682	NYSE	STM	Tue, Aug 2, 2005	17.43	17.70	17.43	17.69
2681	NYSE	STM	Mon, Aug 1, 2005	17.29	17.36	17.20	17.24
2680	NYSE	STM	Fri, Jul 29, 2005	17.36	17.42	17.18	17.25
2679	NYSE	STM	Thu, Jul 28, 2005	17.51	17.52	17.23	17.42
2678	NYSE	STM	Wed, Jul 27, 2005	17.57	17.58	17.27	17.47
2677	NYSE	STM	Tue, Jul 26, 2005	17.84	17.98	17.68	17.93
2676	NYSE	STM	Mon, Jul 25, 2005	17.65	17.65	17.54	17.58
2675	NYSE	STM	Fri, Jul 22, 2005	17.94	17.96	17.75	17.82
2674	NYSE	STM	Thu, Jul 21, 2005	18.03	18.03	17.75	17.81
2673	NYSE	STM	Wed, Jul 20, 2005	17.79	18.34	17.79	18.29
2672	NYSE	STM	Tue, Jul 19, 2005	17.88	18.11	17.82	18.02
2671	NYSE	STM	Mon, Jul 18, 2005	17.54	17.64	17.53	17.59
2670	NYSE	STM	Fri, Jul 15, 2005	17.78	17.90	17.65	17.90
2669	NYSE	STM	Thu, Jul 14, 2005	18.14	18.22	17.90	18.06
2668	NYSE	STM	Wed, Jul 13, 2005	17.40	17.60	17.32	17.53
2667	NYSE	STM	Tue, Jul 12, 2005	17.25	17.54	17.16	17.36
2666	NYSE	STM	Mon, Jul 11, 2005	16.86	17.16	16.85	17.15
2665	NYSE	STM	Fri, Jul 8, 2005	16.14	16.59	16.14	16.52
2664	NYSE	STM	Thu, Jul 7, 2005	15.63	15.87	15.58	15.84
2663	NYSE	STM	Wed, Jul 6, 2005	16.00	16.18	15.98	16.03
2662	NYSE	STM	Tue, Jul 5, 2005	15.68	15.96	15.66	15.88
2661	NYSE	STM	Fri, Jul 1, 2005	16.07	16.14	15.88	15.93
2660	NYSE	STM	Thu, Jun 30, 2005	16.18	16.24	15.94	15.94
2659	NYSE	STM	Wed, Jun 29, 2005	16.18	16.30	16.04	16.21
2658	NYSE	STM	Tue, Jun 28, 2005	15.67	15.91	15.64	15.84
2657	NYSE	STM	Mon, Jun 27, 2005	15.75	15.82	15.65	15.69
2656	NYSE	STM	Fri, Jun 24, 2005	16.04	16.14	15.90	15.95
2655	NYSE	STM	Thu, Jun 23, 2005	16.32	16.50	16.23	16.26
2654	NYSE	STM	Wed, Jun 22, 2005	16.30	16.36	16.23	16.28
2653	NYSE	STM	Tue, Jun 21, 2005	16.05	16.21	16.01	16.14
2652	NYSE	STM	Mon, Jun 20, 2005	16.03	16.10	15.89	16.02
2651	NYSE	STM	Fri, Jun 17, 2005	16.40	16.42	16.28	16.36
2650	NYSE	STM	Thu, Jun 16, 2005	16.06	16.14	16.02	16.07
2649	NYSE	STM	Wed, Jun 15, 2005	16.06	16.15	15.85	16.08
2648	NYSE	STM	Tue, Jun 14, 2005	16.00	16.14	16.00	16.07
2647	NYSE	STM	Mon, Jun 13, 2005	15.91	15.99	15.82	15.90
2646	NYSE	STM	Fri, Jun 10, 2005	16.15	16.15	15.90	15.95
2645	NYSE	STM	Thu, Jun 9, 2005	15.91	16.15	15.78	16.11
2644	NYSE	STM	Wed, Jun 8, 2005	16.25	16.25	15.94	16.01
2643	NYSE	STM	Tue, Jun 7, 2005	15.56	15.75	15.52	15.54
2642	NYSE	STM	Mon, Jun 6, 2005	15.54	15.56	15.33	15.44
2641	NYSE	STM	Fri, Jun 3, 2005	15.69	15.79	15.51	15.53
2640	NYSE	STM	Thu, Jun 2, 2005	15.78	15.94	15.78	15.88
2639	NYSE	STM	Wed, Jun 1, 2005	15.71	15.98	15.69	15.83
2638	NYSE	STM	Tue, May 31, 2005	15.74	15.74	15.51	15.57
2637	NYSE	STM	Fri, May 27, 2005	15.40	15.43	15.25	15.37
2636	NYSE	STM	Thu, May 26, 2005	14.95	15.17	14.89	15.16
2635	NYSE	STM	Wed, May 25, 2005	14.71	14.77	14.60	14.69
2634	NYSE	STM	Tue, May 24, 2005	14.63	14.80	14.60	14.79
2633	NYSE	STM	Mon, May 23, 2005	14.80	14.93	14.73	14.86
2632	NYSE	STM	Fri, May 20, 2005	14.83	14.96	14.75	14.90
2631	NYSE	STM	Thu, May 19, 2005	14.95	15.01	14.91	14.96
2630	NYSE	STM	Wed, May 18, 2005	14.80	15.16	14.77	15.12
2629	NYSE	STM	Tue, May 17, 2005	14.53	14.76	14.51	14.68
2628	NYSE	STM	Mon, May 16, 2005	14.58	14.81	14.55	14.79
2627	NYSE	STM	Fri, May 13, 2005	14.36	14.75	14.30	14.55
2626	NYSE	STM	Thu, May 12, 2005	14.16	14.25	14.04	14.10
2625	NYSE	STM	Wed, May 11, 2005	14.10	14.18	13.99	14.15
2624	NYSE	STM	Tue, May 10, 2005	14.18	14.20	14.08	14.12
2623	NYSE	STM	Mon, May 9, 2005	14.30	14.48	14.30	14.47
2622	NYSE	STM	Fri, May 6, 2005	14.56	14.57	14.40	14.48
2621	NYSE	STM	Thu, May 5, 2005	14.60	14.68	14.51	14.56
2620	NYSE	STM	Wed, May 4, 2005	14.33	14.67	14.33	14.59
2619	NYSE	STM	Tue, May 3, 2005	14.19	14.46	14.18	14.31
2618	NYSE	STM	Mon, May 2, 2005	14.09	14.13	13.96	14.03
2617	NYSE	STM	Fri, Apr 29, 2005	14.31	14.35	14.00	14.20
2616	NYSE	STM	Thu, Apr 28, 2005	14.26	14.34	14.11	14.16
2615	NYSE	STM	Wed, Apr 27, 2005	14.72	14.84	14.60	14.74
2614	NYSE	STM	Tue, Apr 26, 2005	15.52	15.75	15.44	15.61
2613	NYSE	STM	Mon, Apr 25, 2005	15.66	15.82	15.60	15.80
2612	NYSE	STM	Fri, Apr 22, 2005	15.83	15.84	15.53	15.66
2611	NYSE	STM	Thu, Apr 21, 2005	15.70	15.73	15.43	15.65
2610	NYSE	STM	Wed, Apr 20, 2005	15.24	15.26	15.03	15.08
2609	NYSE	STM	Tue, Apr 19, 2005	15.36	15.39	15.16	15.32
2608	NYSE	STM	Mon, Apr 18, 2005	15.13	15.25	15.03	15.17
2607	NYSE	STM	Fri, Apr 15, 2005	15.26	15.35	15.07	15.13
2606	NYSE	STM	Thu, Apr 14, 2005	15.82	15.83	15.65	15.66
2605	NYSE	STM	Wed, Apr 13, 2005	16.12	16.16	15.92	15.97
2604	NYSE	STM	Tue, Apr 12, 2005	16.24	16.42	16.12	16.40
2603	NYSE	STM	Mon, Apr 11, 2005	16.51	16.60	16.40	16.49
2602	NYSE	STM	Fri, Apr 8, 2005	16.33	16.39	16.26	16.35
2601	NYSE	STM	Thu, Apr 7, 2005	16.24	16.34	16.20	16.27
2600	NYSE	STM	Wed, Apr 6, 2005	16.30	16.35	16.22	16.26
2599	NYSE	STM	Tue, Apr 5, 2005	16.27	16.30	16.15	16.24
2598	NYSE	STM	Mon, Apr 4, 2005	16.39	16.50	16.28	16.43
2597	NYSE	STM	Fri, Apr 1, 2005	16.81	16.85	16.52	16.57
2596	NYSE	STM	Thu, Mar 31, 2005	16.82	16.83	16.60	16.66
2595	NYSE	STM	Wed, Mar 30, 2005	16.66	16.90	16.62	16.80
2594	NYSE	STM	Tue, Mar 29, 2005	16.67	16.73	16.49	16.50
2593	NYSE	STM	Mon, Mar 28, 2005	16.77	16.93	16.73	16.74
2592	NYSE	STM	Thu, Mar 24, 2005	17.02	17.02	16.80	16.80
2591	NYSE	STM	Wed, Mar 23, 2005	16.73	16.87	16.73	16.77
2590	NYSE	STM	Tue, Mar 22, 2005	17.05	17.18	16.78	16.82
2589	NYSE	STM	Mon, Mar 21, 2005	17.04	17.04	16.90	16.94
2588	NYSE	STM	Fri, Mar 18, 2005	17.22	17.23	17.00	17.07
2587	NYSE	STM	Thu, Mar 17, 2005	17.35	17.40	17.24	17.31
2586	NYSE	STM	Wed, Mar 16, 2005	17.45	17.59	17.33	17.39
2585	NYSE	STM	Tue, Mar 15, 2005	17.82	17.84	17.42	17.44
2584	NYSE	STM	Mon, Mar 14, 2005	17.82	17.87	17.64	17.83
2583	NYSE	STM	Fri, Mar 11, 2005	18.20	18.28	17.83	17.88
2582	NYSE	STM	Thu, Mar 10, 2005	18.06	18.11	17.86	18.03
2581	NYSE	STM	Wed, Mar 9, 2005	17.86	17.97	17.78	17.83
2580	NYSE	STM	Tue, Mar 8, 2005	18.03	18.09	17.82	17.86
2579	NYSE	STM	Mon, Mar 7, 2005	17.78	18.09	17.76	18.00
2578	NYSE	STM	Fri, Mar 4, 2005	18.05	18.09	17.90	17.94
2577	NYSE	STM	Thu, Mar 3, 2005	18.10	18.16	17.84	17.90
2576	NYSE	STM	Wed, Mar 2, 2005	17.98	18.25	17.94	18.02
2575	NYSE	STM	Tue, Mar 1, 2005	18.01	18.38	18.01	18.35
2574	NYSE	STM	Mon, Feb 28, 2005	17.87	17.98	17.74	17.79
2573	NYSE	STM	Fri, Feb 25, 2005	17.75	18.01	17.72	18.00
2572	NYSE	STM	Thu, Feb 24, 2005	17.65	17.83	17.48	17.79
2571	NYSE	STM	Wed, Feb 23, 2005	17.75	17.79	17.48	17.53
2570	NYSE	STM	Tue, Feb 22, 2005	17.23	17.75	17.22	17.41
2569	NYSE	STM	Fri, Feb 18, 2005	16.76	16.91	16.69	16.79
2568	NYSE	STM	Thu, Feb 17, 2005	17.16	17.20	16.90	16.97
2567	NYSE	STM	Wed, Feb 16, 2005	17.27	17.27	17.08	17.27
2566	NYSE	STM	Tue, Feb 15, 2005	17.40	17.65	17.33	17.47
2565	NYSE	STM	Mon, Feb 14, 2005	17.59	17.64	17.40	17.56
2564	NYSE	STM	Fri, Feb 11, 2005	17.21	17.60	17.13	17.45
2563	NYSE	STM	Thu, Feb 10, 2005	17.28	17.34	17.13	17.22
2562	NYSE	STM	Wed, Feb 9, 2005	17.32	17.32	17.09	17.11
2561	NYSE	STM	Tue, Feb 8, 2005	16.96	17.40	16.96	17.34
2560	NYSE	STM	Mon, Feb 7, 2005	16.84	16.93	16.69	16.75
2559	NYSE	STM	Fri, Feb 4, 2005	16.41	16.85	16.39	16.83
2558	NYSE	STM	Thu, Feb 3, 2005	16.41	16.43	16.26	16.41
2557	NYSE	STM	Wed, Feb 2, 2005	16.91	16.94	16.70	16.78
2556	NYSE	STM	Tue, Feb 1, 2005	16.95	17.16	16.92	17.12
2555	NYSE	STM	Mon, Jan 31, 2005	16.65	16.91	16.63	16.73
2554	NYSE	STM	Fri, Jan 28, 2005	16.48	16.49	16.22	16.36
2553	NYSE	STM	Thu, Jan 27, 2005	16.60	16.61	16.40	16.55
2552	NYSE	STM	Wed, Jan 26, 2005	16.64	16.74	16.50	16.72
2551	NYSE	STM	Tue, Jan 25, 2005	16.43	16.48	16.13	16.22
2550	NYSE	STM	Mon, Jan 24, 2005	16.47	16.51	16.21	16.26
2549	NYSE	STM	Fri, Jan 21, 2005	16.82	16.89	16.65	16.82
2548	NYSE	STM	Thu, Jan 20, 2005	16.77	16.98	16.76	16.77
2547	NYSE	STM	Wed, Jan 19, 2005	17.35	17.38	16.98	17.03
2546	NYSE	STM	Tue, Jan 18, 2005	16.79	17.20	16.73	17.15
2545	NYSE	STM	Fri, Jan 14, 2005	17.61	17.62	17.39	17.53
2544	NYSE	STM	Thu, Jan 13, 2005	17.71	17.92	17.62	17.73
2543	NYSE	STM	Wed, Jan 12, 2005	17.86	17.94	17.72	17.94
2542	NYSE	STM	Tue, Jan 11, 2005	18.04	18.05	17.73	17.76
2541	NYSE	STM	Mon, Jan 10, 2005	18.54	18.85	18.49	18.56
2540	NYSE	STM	Fri, Jan 7, 2005	18.59	18.59	18.18	18.30
2539	NYSE	STM	Thu, Jan 6, 2005	18.52	18.58	18.30	18.32
2538	NYSE	STM	Wed, Jan 5, 2005	18.61	18.69	18.46	18.51
2537	NYSE	STM	Tue, Jan 4, 2005	19.12	19.15	18.56	18.68
2536	NYSE	STM	Mon, Jan 3, 2005	19.40	19.47	19.06	19.09
2535	NYSE	STM	Fri, Dec 31, 2004	19.28	19.45	19.24	19.32
2534	NYSE	STM	Thu, Dec 30, 2004	19.34	19.40	19.24	19.28
2533	NYSE	STM	Wed, Dec 29, 2004	19.26	19.40	19.26	19.38
2532	NYSE	STM	Tue, Dec 28, 2004	19.41	19.55	19.38	19.47
2531	NYSE	STM	Mon, Dec 27, 2004	19.45	19.51	19.34	19.34
2530	NYSE	STM	Thu, Dec 23, 2004	19.26	19.30	19.16	19.25
2529	NYSE	STM	Wed, Dec 22, 2004	19.25	19.30	19.13	19.19
2528	NYSE	STM	Tue, Dec 21, 2004	19.24	19.42	19.13	19.32
2527	NYSE	STM	Mon, Dec 20, 2004	19.07	19.10	18.78	18.90
2526	NYSE	STM	Fri, Dec 17, 2004	19.21	19.28	19.05	19.13
2525	NYSE	STM	Thu, Dec 16, 2004	19.53	19.62	19.24	19.35
2524	NYSE	STM	Wed, Dec 15, 2004	19.79	19.85	19.67	19.76
2523	NYSE	STM	Tue, Dec 14, 2004	19.60	19.76	19.60	19.73
2522	NYSE	STM	Mon, Dec 13, 2004	19.61	19.82	19.53	19.74
2521	NYSE	STM	Fri, Dec 10, 2004	19.57	19.65	19.46	19.58
2520	NYSE	STM	Thu, Dec 9, 2004	19.68	19.98	19.51	19.91
2519	NYSE	STM	Wed, Dec 8, 2004	20.17	20.20	19.97	20.14
2518	NYSE	STM	Tue, Dec 7, 2004	20.53	20.68	20.22	20.23
2517	NYSE	STM	Mon, Dec 6, 2004	20.37	20.54	20.28	20.41
2516	NYSE	STM	Fri, Dec 3, 2004	20.47	20.64	20.38	20.43
2515	NYSE	STM	Thu, Dec 2, 2004	20.17	20.20	19.99	20.01
2514	NYSE	STM	Wed, Dec 1, 2004	19.90	20.24	19.82	20.20
2513	NYSE	STM	Tue, Nov 30, 2004	20.34	20.35	19.94	20.00
2512	NYSE	STM	Mon, Nov 29, 2004	20.48	20.56	20.17	20.21
2511	NYSE	STM	Fri, Nov 26, 2004	20.05	20.16	20.01	20.13
2510	NYSE	STM	Wed, Nov 24, 2004	20.31	20.33	20.04	20.16
2509	NYSE	STM	Tue, Nov 23, 2004	20.54	20.66	20.23	20.41
2508	NYSE	STM	Mon, Nov 22, 2004	20.44	20.62	20.36	20.61
2507	NYSE	STM	Fri, Nov 19, 2004	21.07	21.07	20.41	20.42
2506	NYSE	STM	Thu, Nov 18, 2004	20.93	21.13	20.83	21.06
2505	NYSE	STM	Wed, Nov 17, 2004	20.63	21.16	20.61	20.90
2504	NYSE	STM	Tue, Nov 16, 2004	20.30	20.31	20.14	20.22
2503	NYSE	STM	Mon, Nov 15, 2004	20.45	20.54	20.39	20.48
2502	NYSE	STM	Fri, Nov 12, 2004	20.33	20.55	20.14	20.48
2501	NYSE	STM	Thu, Nov 11, 2004	19.86	20.35	19.81	20.27
2500	NYSE	STM	Wed, Nov 10, 2004	19.87	19.93	19.56	19.59
2499	NYSE	STM	Tue, Nov 9, 2004	19.70	19.84	19.67	19.73
2498	NYSE	STM	Mon, Nov 8, 2004	19.67	19.78	19.62	19.69
2497	NYSE	STM	Fri, Nov 5, 2004	19.18	19.38	18.27	19.26
2496	NYSE	STM	Thu, Nov 4, 2004	18.71	19.03	18.66	18.98
2495	NYSE	STM	Wed, Nov 3, 2004	19.14	19.18	18.66	18.68
2494	NYSE	STM	Tue, Nov 2, 2004	18.41	18.62	18.37	18.42
2493	NYSE	STM	Mon, Nov 1, 2004	18.51	18.64	18.46	18.59
2492	NYSE	STM	Fri, Oct 29, 2004	18.44	18.58	18.38	18.51
2491	NYSE	STM	Thu, Oct 28, 2004	18.37	18.58	18.33	18.43
2490	NYSE	STM	Wed, Oct 27, 2004	17.95	18.43	17.90	18.37
2489	NYSE	STM	Tue, Oct 26, 2004	17.88	17.96	17.79	17.94
2488	NYSE	STM	Mon, Oct 25, 2004	17.92	18.12	17.89	17.98
2487	NYSE	STM	Fri, Oct 22, 2004	18.18	18.19	17.74	17.88
2486	NYSE	STM	Thu, Oct 21, 2004	17.80	18.27	17.75	18.22
2485	NYSE	STM	Wed, Oct 20, 2004	17.53	17.76	17.49	17.70
2484	NYSE	STM	Tue, Oct 19, 2004	17.71	17.80	17.38	17.45
2483	NYSE	STM	Mon, Oct 18, 2004	17.37	17.52	17.25	17.50
2482	NYSE	STM	Fri, Oct 15, 2004	17.46	17.62	17.37	17.52
2481	NYSE	STM	Thu, Oct 14, 2004	17.42	17.49	17.12	17.14
2480	NYSE	STM	Wed, Oct 13, 2004	17.45	17.50	17.29	17.33
2479	NYSE	STM	Tue, Oct 12, 2004	17.08	17.25	17.01	17.18
2478	NYSE	STM	Mon, Oct 11, 2004	17.58	17.70	17.50	17.64
2477	NYSE	STM	Fri, Oct 8, 2004	17.91	18.03	17.64	17.71
2476	NYSE	STM	Thu, Oct 7, 2004	18.01	18.10	17.85	17.86
2475	NYSE	STM	Wed, Oct 6, 2004	17.86	18.20	17.80	18.14
2474	NYSE	STM	Tue, Oct 5, 2004	17.96	18.14	17.89	17.96
2473	NYSE	STM	Mon, Oct 4, 2004	18.12	18.23	18.03	18.05
2472	NYSE	STM	Fri, Oct 1, 2004	17.49	18.19	17.45	18.04
2471	NYSE	STM	Thu, Sep 30, 2004	17.32	17.50	17.20	17.28
2470	NYSE	STM	Wed, Sep 29, 2004	17.19	17.46	17.16	17.43
2469	NYSE	STM	Tue, Sep 28, 2004	17.29	17.34	17.13	17.26
2468	NYSE	STM	Mon, Sep 27, 2004	17.29	17.44	17.19	17.26
2467	NYSE	STM	Fri, Sep 24, 2004	17.84	17.87	17.45	17.54
2466	NYSE	STM	Thu, Sep 23, 2004	17.89	17.91	17.61	17.74
2465	NYSE	STM	Wed, Sep 22, 2004	18.18	18.20	17.87	17.91
2464	NYSE	STM	Tue, Sep 21, 2004	18.63	18.79	18.51	18.68
2463	NYSE	STM	Mon, Sep 20, 2004	17.71	18.25	17.66	18.12
2462	NYSE	STM	Fri, Sep 17, 2004	18.05	18.13	17.89	18.07
2461	NYSE	STM	Thu, Sep 16, 2004	17.75	18.03	17.75	17.82
2460	NYSE	STM	Wed, Sep 15, 2004	18.09	18.16	17.75	17.89
2459	NYSE	STM	Tue, Sep 14, 2004	18.21	18.41	18.14	18.36
2458	NYSE	STM	Mon, Sep 13, 2004	18.20	18.54	18.09	18.21
2457	NYSE	STM	Fri, Sep 10, 2004	17.73	18.11	17.69	17.96
2456	NYSE	STM	Thu, Sep 9, 2004	17.04	17.51	16.88	17.31
2455	NYSE	STM	Wed, Sep 8, 2004	16.40	16.63	16.37	16.51
2454	NYSE	STM	Tue, Sep 7, 2004	16.73	16.75	16.46	16.53
2453	NYSE	STM	Fri, Sep 3, 2004	16.43	16.67	16.36	16.42
2452	NYSE	STM	Thu, Sep 2, 2004	16.89	17.21	16.84	17.20
2451	NYSE	STM	Wed, Sep 1, 2004	16.95	17.16	16.90	17.08
2450	NYSE	STM	Tue, Aug 31, 2004	17.10	17.12	16.89	17.11
2449	NYSE	STM	Mon, Aug 30, 2004	17.23	17.28	17.10	17.10
2448	NYSE	STM	Fri, Aug 27, 2004	17.40	17.56	17.23	17.45
2447	NYSE	STM	Thu, Aug 26, 2004	17.58	17.70	17.52	17.63
2446	NYSE	STM	Wed, Aug 25, 2004	17.45	17.77	17.39	17.67
2445	NYSE	STM	Tue, Aug 24, 2004	17.91	17.92	17.49	17.61
2444	NYSE	STM	Mon, Aug 23, 2004	17.82	17.94	17.73	17.74
2443	NYSE	STM	Fri, Aug 20, 2004	17.63	17.90	17.61	17.85
2442	NYSE	STM	Thu, Aug 19, 2004	17.93	18.08	17.77	17.89
2441	NYSE	STM	Wed, Aug 18, 2004	17.57	18.19	17.53	18.15
2440	NYSE	STM	Tue, Aug 17, 2004	17.67	17.89	17.67	17.71
2439	NYSE	STM	Mon, Aug 16, 2004	17.43	17.67	17.38	17.56
2438	NYSE	STM	Fri, Aug 13, 2004	17.16	17.26	16.93	17.10
2437	NYSE	STM	Thu, Aug 12, 2004	16.80	16.92	16.54	16.70
2436	NYSE	STM	Wed, Aug 11, 2004	16.90	17.12	16.79	17.09
2435	NYSE	STM	Tue, Aug 10, 2004	17.68	17.82	17.60	17.72
2434	NYSE	STM	Mon, Aug 9, 2004	17.66	17.71	17.46	17.52
2433	NYSE	STM	Fri, Aug 6, 2004	17.65	17.70	17.27	17.31
2432	NYSE	STM	Thu, Aug 5, 2004	18.06	18.09	17.71	17.72
2431	NYSE	STM	Wed, Aug 4, 2004	17.71	18.21	17.71	18.06
2430	NYSE	STM	Tue, Aug 3, 2004	18.36	18.45	18.13	18.14
2429	NYSE	STM	Mon, Aug 2, 2004	18.30	18.69	18.26	18.67
2428	NYSE	STM	Fri, Jul 30, 2004	18.55	18.76	18.51	18.66
2427	NYSE	STM	Thu, Jul 29, 2004	18.33	18.82	18.30	18.66
2426	NYSE	STM	Wed, Jul 28, 2004	18.13	18.42	17.93	18.34
2425	NYSE	STM	Tue, Jul 27, 2004	18.57	18.59	18.17	18.50
2424	NYSE	STM	Mon, Jul 26, 2004	19.04	19.07	18.69	18.90
2423	NYSE	STM	Fri, Jul 23, 2004	19.32	19.34	18.69	18.81
2422	NYSE	STM	Thu, Jul 22, 2004	19.62	19.90	19.44	19.78
2421	NYSE	STM	Wed, Jul 21, 2004	20.63	20.64	19.81	19.94
2420	NYSE	STM	Tue, Jul 20, 2004	19.97	20.26	19.85	20.21
2419	NYSE	STM	Mon, Jul 19, 2004	19.97	20.09	19.76	19.97
2418	NYSE	STM	Fri, Jul 16, 2004	20.43	20.45	19.89	19.95
2417	NYSE	STM	Thu, Jul 15, 2004	19.82	20.12	19.79	19.91
2416	NYSE	STM	Wed, Jul 14, 2004	20.43	20.63	20.27	20.42
2415	NYSE	STM	Tue, Jul 13, 2004	20.87	20.96	20.76	20.93
2414	NYSE	STM	Mon, Jul 12, 2004	20.84	21.00	20.65	20.99
2413	NYSE	STM	Fri, Jul 9, 2004	21.25	21.33	21.13	21.28
2412	NYSE	STM	Thu, Jul 8, 2004	20.89	21.18	20.87	20.88
2411	NYSE	STM	Wed, Jul 7, 2004	21.15	21.34	21.10	21.14
2410	NYSE	STM	Tue, Jul 6, 2004	21.33	21.33	20.98	21.05
2409	NYSE	STM	Fri, Jul 2, 2004	21.61	21.69	21.52	21.52
2408	NYSE	STM	Thu, Jul 1, 2004	22.12	22.14	21.42	21.58
2407	NYSE	STM	Wed, Jun 30, 2004	21.81	22.12	21.80	22.01
2406	NYSE	STM	Tue, Jun 29, 2004	21.40	21.52	21.32	21.51
2405	NYSE	STM	Mon, Jun 28, 2004	21.79	21.81	21.26	21.40
2404	NYSE	STM	Fri, Jun 25, 2004	21.28	21.56	21.27	21.47
2403	NYSE	STM	Thu, Jun 24, 2004	21.45	21.63	21.36	21.41
2402	NYSE	STM	Wed, Jun 23, 2004	21.26	21.52	21.05	21.47
2401	NYSE	STM	Tue, Jun 22, 2004	21.10	21.39	20.93	21.33
2400	NYSE	STM	Mon, Jun 21, 2004	21.24	21.33	20.98	21.04
2399	NYSE	STM	Fri, Jun 18, 2004	20.91	21.26	20.91	21.07
2398	NYSE	STM	Thu, Jun 17, 2004	21.34	21.37	21.04	21.12
2397	NYSE	STM	Wed, Jun 16, 2004	21.49	21.53	21.27	21.39
2396	NYSE	STM	Tue, Jun 15, 2004	21.62	21.85	21.58	21.65
2395	NYSE	STM	Mon, Jun 14, 2004	21.35	21.42	21.18	21.39
2394	NYSE	STM	Thu, Jun 10, 2004	22.07	22.09	21.90	22.02
2393	NYSE	STM	Wed, Jun 9, 2004	22.25	22.26	21.84	21.85
2392	NYSE	STM	Tue, Jun 8, 2004	22.42	22.67	22.35	22.67
2391	NYSE	STM	Mon, Jun 7, 2004	22.60	22.90	22.44	22.82
2390	NYSE	STM	Fri, Jun 4, 2004	22.28	22.48	22.17	22.27
2389	NYSE	STM	Thu, Jun 3, 2004	21.77	21.95	21.69	21.82
2388	NYSE	STM	Wed, Jun 2, 2004	22.37	22.38	21.93	22.15
2387	NYSE	STM	Tue, Jun 1, 2004	22.14	22.29	22.03	22.29
2386	NYSE	STM	Fri, May 28, 2004	22.44	22.60	22.33	22.55
2385	NYSE	STM	Thu, May 27, 2004	22.55	22.70	22.40	22.60
2384	NYSE	STM	Wed, May 26, 2004	22.15	22.33	22.06	22.28
2383	NYSE	STM	Tue, May 25, 2004	21.33	22.00	21.25	21.97
2382	NYSE	STM	Mon, May 24, 2004	21.38	21.46	21.25	21.30
2381	NYSE	STM	Fri, May 21, 2004	21.30	21.34	21.00	21.15
2380	NYSE	STM	Thu, May 20, 2004	21.20	21.32	20.91	21.08
2379	NYSE	STM	Wed, May 19, 2004	21.62	21.86	21.34	21.34
2378	NYSE	STM	Tue, May 18, 2004	20.83	20.95	20.68	20.81
2377	NYSE	STM	Mon, May 17, 2004	20.40	20.63	20.32	20.43
2376	NYSE	STM	Fri, May 14, 2004	20.90	20.93	20.56	20.67
2375	NYSE	STM	Thu, May 13, 2004	20.78	21.13	20.69	21.07
2374	NYSE	STM	Wed, May 12, 2004	21.36	21.39	20.82	21.36
2373	NYSE	STM	Tue, May 11, 2004	21.47	21.74	21.35	21.70
2372	NYSE	STM	Mon, May 10, 2004	21.14	21.30	21.00	21.20
2371	NYSE	STM	Fri, May 7, 2004	21.68	21.87	21.52	21.63
2370	NYSE	STM	Thu, May 6, 2004	22.02	22.05	21.51	21.98
2369	NYSE	STM	Wed, May 5, 2004	22.51	22.75	22.43	22.69
2368	NYSE	STM	Tue, May 4, 2004	22.35	22.66	22.12	22.30
2367	NYSE	STM	Mon, May 3, 2004	22.12	22.36	21.80	22.03
2366	NYSE	STM	Fri, Apr 30, 2004	22.19	22.20	21.69	21.77
2365	NYSE	STM	Thu, Apr 29, 2004	22.13	22.39	21.65	21.79
2364	NYSE	STM	Wed, Apr 28, 2004	22.37	22.41	22.04	22.13
2363	NYSE	STM	Tue, Apr 27, 2004	22.75	22.91	22.50	22.60
2362	NYSE	STM	Mon, Apr 26, 2004	23.11	23.16	22.63	22.71
2361	NYSE	STM	Fri, Apr 23, 2004	22.92	23.07	22.75	23.01
2360	NYSE	STM	Thu, Apr 22, 2004	22.58	22.92	22.29	22.73
2359	NYSE	STM	Wed, Apr 21, 2004	22.44	22.56	22.30	22.37
2358	NYSE	STM	Tue, Apr 20, 2004	22.87	22.97	22.31	22.31
2357	NYSE	STM	Mon, Apr 19, 2004	22.60	22.99	22.46	22.83
2356	NYSE	STM	Fri, Apr 16, 2004	22.31	22.71	22.18	22.60
2355	NYSE	STM	Thu, Apr 15, 2004	23.01	23.02	22.54	22.66
2354	NYSE	STM	Wed, Apr 14, 2004	22.83	23.11	22.72	22.90
2353	NYSE	STM	Tue, Apr 13, 2004	23.61	23.61	23.07	23.19
2352	NYSE	STM	Mon, Apr 12, 2004	23.85	23.85	23.35	23.68
2351	NYSE	STM	Thu, Apr 8, 2004	23.72	23.77	23.40	23.67
2350	NYSE	STM	Wed, Apr 7, 2004	23.60	23.90	23.44	23.68
2349	NYSE	STM	Tue, Apr 6, 2004	23.54	23.74	23.36	23.62
2348	NYSE	STM	Mon, Apr 5, 2004	24.55	24.75	24.31	24.75
2347	NYSE	STM	Fri, Apr 2, 2004	24.60	24.82	24.47	24.74
2346	NYSE	STM	Thu, Apr 1, 2004	24.09	24.38	24.02	24.32
2345	NYSE	STM	Wed, Mar 31, 2004	23.75	23.85	23.56	23.60
2344	NYSE	STM	Tue, Mar 30, 2004	23.33	23.61	23.25	23.55
2343	NYSE	STM	Mon, Mar 29, 2004	23.62	23.86	23.60	23.73
2342	NYSE	STM	Fri, Mar 26, 2004	23.06	23.16	22.81	22.96
2341	NYSE	STM	Thu, Mar 25, 2004	23.00	23.45	22.97	23.45
2340	NYSE	STM	Wed, Mar 24, 2004	22.40	22.74	22.27	22.58
2339	NYSE	STM	Tue, Mar 23, 2004	23.23	23.23	22.65	22.76
2338	NYSE	STM	Mon, Mar 22, 2004	23.03	23.11	22.77	22.98
2337	NYSE	STM	Fri, Mar 19, 2004	23.59	23.72	23.15	23.16
2336	NYSE	STM	Thu, Mar 18, 2004	23.79	23.99	23.68	23.90
2335	NYSE	STM	Wed, Mar 17, 2004	23.80	24.23	23.76	24.11
2334	NYSE	STM	Tue, Mar 16, 2004	23.83	23.88	23.23	23.54
2333	NYSE	STM	Mon, Mar 15, 2004	23.69	23.77	23.11	23.27
2332	NYSE	STM	Fri, Mar 12, 2004	24.33	24.45	24.06	24.30
2331	NYSE	STM	Thu, Mar 11, 2004	24.01	24.36	23.85	23.89
2330	NYSE	STM	Wed, Mar 10, 2004	24.82	24.90	24.45	24.54
2329	NYSE	STM	Tue, Mar 9, 2004	25.60	25.67	25.25	25.54
2328	NYSE	STM	Mon, Mar 8, 2004	26.27	26.35	25.66	25.71
2327	NYSE	STM	Fri, Mar 5, 2004	26.07	26.47	26.06	26.22
2326	NYSE	STM	Thu, Mar 4, 2004	25.92	26.50	25.81	26.50
2325	NYSE	STM	Wed, Mar 3, 2004	25.81	25.86	25.41	25.75
2324	NYSE	STM	Tue, Mar 2, 2004	25.92	26.21	25.85	25.92
2323	NYSE	STM	Mon, Mar 1, 2004	25.75	26.15	25.60	26.08
2322	NYSE	STM	Fri, Feb 27, 2004	26.08	26.25	25.66	25.85
2321	NYSE	STM	Thu, Feb 26, 2004	25.76	25.95	25.64	25.91
2320	NYSE	STM	Wed, Feb 25, 2004	26.12	26.25	25.84	26.12
2319	NYSE	STM	Tue, Feb 24, 2004	25.87	26.31	25.74	26.15
2318	NYSE	STM	Mon, Feb 23, 2004	26.75	26.75	26.02	26.15
2317	NYSE	STM	Fri, Feb 20, 2004	26.84	26.88	26.23	26.49
2316	NYSE	STM	Thu, Feb 19, 2004	27.55	27.62	26.94	26.96
2315	NYSE	STM	Wed, Feb 18, 2004	27.24	27.30	26.90	26.98
2314	NYSE	STM	Tue, Feb 17, 2004	26.95	27.17	26.81	27.02
2313	NYSE	STM	Fri, Feb 13, 2004	27.01	27.10	26.52	26.69
2312	NYSE	STM	Thu, Feb 12, 2004	27.01	27.18	26.66	26.68
2311	NYSE	STM	Wed, Feb 11, 2004	27.29	27.67	27.03	27.58
2310	NYSE	STM	Tue, Feb 10, 2004	27.29	27.48	27.20	27.42
2309	NYSE	STM	Mon, Feb 9, 2004	27.50	27.54	27.11	27.16
2308	NYSE	STM	Fri, Feb 6, 2004	26.74	27.20	26.74	27.20
2307	NYSE	STM	Thu, Feb 5, 2004	26.95	26.98	26.65	26.67
2306	NYSE	STM	Wed, Feb 4, 2004	26.65	26.67	26.30	26.30
2305	NYSE	STM	Tue, Feb 3, 2004	26.48	26.86	26.44	26.79
2304	NYSE	STM	Mon, Feb 2, 2004	26.98	27.08	26.48	26.48
2303	NYSE	STM	Fri, Jan 30, 2004	26.80	27.03	26.65	26.84
2302	NYSE	STM	Thu, Jan 29, 2004	27.44	27.60	26.90	27.13
2301	NYSE	STM	Wed, Jan 28, 2004	28.72	29.02	28.24	28.29
2300	NYSE	STM	Tue, Jan 27, 2004	28.73	28.89	28.48	28.52
2299	NYSE	STM	Mon, Jan 26, 2004	28.46	28.93	28.37	28.84
2298	NYSE	STM	Fri, Jan 23, 2004	28.82	28.85	28.10	28.25
2297	NYSE	STM	Thu, Jan 22, 2004	29.17	29.22	28.66	28.67
2296	NYSE	STM	Wed, Jan 21, 2004	28.91	29.18	28.64	29.00
2295	NYSE	STM	Tue, Jan 20, 2004	29.41	29.48	29.22	29.33
2294	NYSE	STM	Fri, Jan 16, 2004	29.01	29.28	28.92	29.20
2293	NYSE	STM	Thu, Jan 15, 2004	29.01	29.27	28.80	29.10
2292	NYSE	STM	Wed, Jan 14, 2004	29.25	29.35	29.05	29.19
2291	NYSE	STM	Tue, Jan 13, 2004	29.69	29.70	28.92	29.00
2290	NYSE	STM	Mon, Jan 12, 2004	29.38	29.90	29.27	29.90
2289	NYSE	STM	Fri, Jan 9, 2004	29.14	29.75	29.08	29.29
2288	NYSE	STM	Thu, Jan 8, 2004	29.47	29.74	29.27	29.72
2287	NYSE	STM	Wed, Jan 7, 2004	28.25	28.36	28.11	28.28
2286	NYSE	STM	Tue, Jan 6, 2004	28.28	28.29	27.95	28.15
2285	NYSE	STM	Mon, Jan 5, 2004	27.72	28.05	27.70	27.96
2284	NYSE	STM	Fri, Jan 2, 2004	27.54	27.60	27.17	27.21
2283	NYSE	STM	Wed, Dec 31, 2003	27.38	27.49	26.88	27.01
2282	NYSE	STM	Tue, Dec 30, 2003	27.22	27.26	26.70	27.01
2281	NYSE	STM	Mon, Dec 29, 2003	26.58	26.99	26.57	26.97
2280	NYSE	STM	Fri, Dec 26, 2003	26.55	26.78	26.55	26.73
2279	NYSE	STM	Wed, Dec 24, 2003	26.60	26.73	26.43	26.43
2278	NYSE	STM	Tue, Dec 23, 2003	26.17	26.62	26.17	26.57
2277	NYSE	STM	Mon, Dec 22, 2003	26.07	26.17	25.84	26.00
2276	NYSE	STM	Fri, Dec 19, 2003	26.79	26.80	26.36	26.56
2275	NYSE	STM	Thu, Dec 18, 2003	26.72	27.19	26.66	27.00
2274	NYSE	STM	Wed, Dec 17, 2003	27.03	27.05	26.51	26.70
2273	NYSE	STM	Tue, Dec 16, 2003	27.35	27.38	26.81	27.27
2272	NYSE	STM	Mon, Dec 15, 2003	27.89	27.95	27.07	27.07
2271	NYSE	STM	Fri, Dec 12, 2003	27.74	27.77	27.06	27.33
2270	NYSE	STM	Thu, Dec 11, 2003	26.97	27.60	26.95	27.44
2269	NYSE	STM	Wed, Dec 10, 2003	26.86	26.95	26.51	26.85
2268	NYSE	STM	Tue, Dec 9, 2003	27.95	27.96	26.72	26.73
2267	NYSE	STM	Mon, Dec 8, 2003	27.64	27.80	27.05	27.39
2266	NYSE	STM	Fri, Dec 5, 2003	27.71	27.88	27.47	27.53
2265	NYSE	STM	Thu, Dec 4, 2003	28.42	28.49	27.81	28.18
2264	NYSE	STM	Wed, Dec 3, 2003	28.50	28.56	27.91	27.91
2263	NYSE	STM	Tue, Dec 2, 2003	28.11	28.34	28.00	28.03
2262	NYSE	STM	Mon, Dec 1, 2003	28.38	28.67	28.31	28.63
2261	NYSE	STM	Fri, Nov 28, 2003	27.77	27.98	27.77	27.87
2260	NYSE	STM	Wed, Nov 26, 2003	27.76	27.87	27.44	27.61
2259	NYSE	STM	Tue, Nov 25, 2003	27.32	27.70	27.27	27.33
2258	NYSE	STM	Mon, Nov 24, 2003	27.01	27.62	27.01	27.59
2257	NYSE	STM	Fri, Nov 21, 2003	26.82	26.90	26.57	26.80
2256	NYSE	STM	Thu, Nov 20, 2003	26.73	26.97	26.35	26.37
2255	NYSE	STM	Wed, Nov 19, 2003	26.97	27.37	26.84	27.31
2254	NYSE	STM	Tue, Nov 18, 2003	27.20	27.26	26.64	26.67
2253	NYSE	STM	Mon, Nov 17, 2003	27.10	27.10	26.60	26.83
2252	NYSE	STM	Fri, Nov 14, 2003	27.55	27.74	27.06	27.10
2251	NYSE	STM	Thu, Nov 13, 2003	27.66	27.77	27.53	27.62
2250	NYSE	STM	Wed, Nov 12, 2003	27.24	27.79	27.21	27.73
2249	NYSE	STM	Tue, Nov 11, 2003	26.69	26.90	26.63	26.77
2248	NYSE	STM	Mon, Nov 10, 2003	27.43	27.53	26.89	26.98
2247	NYSE	STM	Fri, Nov 7, 2003	27.38	28.41	27.15	27.66
2246	NYSE	STM	Thu, Nov 6, 2003	26.81	27.30	26.65	27.10
2245	NYSE	STM	Wed, Nov 5, 2003	26.94	26.94	26.39	26.64
2244	NYSE	STM	Tue, Nov 4, 2003	26.88	27.15	26.77	26.94
2243	NYSE	STM	Mon, Nov 3, 2003	26.99	27.32	26.91	27.22
2242	NYSE	STM	Fri, Oct 31, 2003	26.86	27.01	26.56	26.64
2241	NYSE	STM	Thu, Oct 30, 2003	27.45	27.45	26.85	26.88
2240	NYSE	STM	Wed, Oct 29, 2003	26.77	27.28	26.77	27.10
2239	NYSE	STM	Tue, Oct 28, 2003	26.42	27.00	26.41	26.97
2238	NYSE	STM	Mon, Oct 27, 2003	26.10	26.16	25.93	26.00
2237	NYSE	STM	Fri, Oct 24, 2003	25.72	25.97	25.45	25.90
2236	NYSE	STM	Thu, Oct 23, 2003	26.14	26.33	25.64	25.92
2235	NYSE	STM	Wed, Oct 22, 2003	27.16	27.56	27.04	27.40
2234	NYSE	STM	Tue, Oct 21, 2003	27.51	28.16	27.42	28.01
2233	NYSE	STM	Mon, Oct 20, 2003	26.84	27.00	26.69	26.99
2232	NYSE	STM	Fri, Oct 17, 2003	27.11	27.19	26.67	26.78
2231	NYSE	STM	Thu, Oct 16, 2003	26.88	27.20	26.82	26.97
2230	NYSE	STM	Wed, Oct 15, 2003	27.63	27.63	26.97	26.99
2229	NYSE	STM	Tue, Oct 14, 2003	26.70	27.34	26.65	27.33
2228	NYSE	STM	Mon, Oct 13, 2003	27.32	27.47	27.05	27.26
2227	NYSE	STM	Fri, Oct 10, 2003	27.01	27.15	26.90	27.15
2226	NYSE	STM	Thu, Oct 9, 2003	27.05	27.24	26.70	26.87
2225	NYSE	STM	Wed, Oct 8, 2003	26.71	26.73	26.32	26.45
2224	NYSE	STM	Tue, Oct 7, 2003	25.71	26.30	25.65	26.28
2223	NYSE	STM	Mon, Oct 6, 2003	26.21	26.22	25.71	26.00
2222	NYSE	STM	Fri, Oct 3, 2003	26.03	26.19	25.90	26.06
2221	NYSE	STM	Thu, Oct 2, 2003	24.95	25.42	24.89	25.35
2220	NYSE	STM	Wed, Oct 1, 2003	24.34	24.69	24.13	24.69
2219	NYSE	STM	Tue, Sep 30, 2003	24.97	24.97	24.05	24.05
2218	NYSE	STM	Mon, Sep 29, 2003	24.58	24.96	24.30	24.96
2217	NYSE	STM	Fri, Sep 26, 2003	24.28	24.38	24.05	24.07
2216	NYSE	STM	Thu, Sep 25, 2003	24.75	24.94	24.30	24.32
2215	NYSE	STM	Wed, Sep 24, 2003	25.38	25.38	24.31	24.32
2214	NYSE	STM	Tue, Sep 23, 2003	25.16	25.30	24.90	25.30
2213	NYSE	STM	Mon, Sep 22, 2003	25.62	25.68	25.17	25.43
2212	NYSE	STM	Fri, Sep 19, 2003	26.54	26.59	26.20	26.22
2211	NYSE	STM	Thu, Sep 18, 2003	26.11	26.58	25.95	26.54
2210	NYSE	STM	Wed, Sep 17, 2003	26.16	26.42	26.11	26.27
2209	NYSE	STM	Tue, Sep 16, 2003	25.60	26.22	25.58	26.16
2208	NYSE	STM	Mon, Sep 15, 2003	25.70	25.71	25.23	25.25
2207	NYSE	STM	Fri, Sep 12, 2003	25.49	25.69	25.13	25.67
2206	NYSE	STM	Thu, Sep 11, 2003	25.66	26.00	25.24	25.78
2205	NYSE	STM	Wed, Sep 10, 2003	25.60	25.70	25.00	25.00
2204	NYSE	STM	Tue, Sep 9, 2003	26.57	26.72	26.41	26.45
2203	NYSE	STM	Mon, Sep 8, 2003	26.69	27.35	26.66	27.15
2202	NYSE	STM	Fri, Sep 5, 2003	25.15	26.09	25.14	25.99
2201	NYSE	STM	Thu, Sep 4, 2003	24.37	25.14	24.37	25.10
2200	NYSE	STM	Wed, Sep 3, 2003	24.80	24.80	24.12	24.25
2199	NYSE	STM	Tue, Sep 2, 2003	24.41	24.80	24.17	24.80
2198	NYSE	STM	Fri, Aug 29, 2003	24.63	25.05	24.59	24.94
2197	NYSE	STM	Thu, Aug 28, 2003	23.99	24.34	23.89	24.29
2196	NYSE	STM	Wed, Aug 27, 2003	22.98	23.72	22.98	23.64
2195	NYSE	STM	Tue, Aug 26, 2003	22.60	22.92	22.45	22.86
2194	NYSE	STM	Mon, Aug 25, 2003	22.97	23.06	22.60	22.79
2193	NYSE	STM	Fri, Aug 22, 2003	23.67	23.70	22.97	23.05
2192	NYSE	STM	Thu, Aug 21, 2003	22.58	22.89	22.49	22.86
2191	NYSE	STM	Wed, Aug 20, 2003	21.93	22.47	21.86	22.36
2190	NYSE	STM	Tue, Aug 19, 2003	21.90	22.50	21.60	22.50
2189	NYSE	STM	Mon, Aug 18, 2003	21.00	21.70	20.99	21.70
2188	NYSE	STM	Fri, Aug 15, 2003	21.00	21.10	20.90	20.99
2187	NYSE	STM	Thu, Aug 14, 2003	21.08	21.29	21.00	21.10
2186	NYSE	STM	Wed, Aug 13, 2003	21.23	21.45	21.08	21.18
2185	NYSE	STM	Tue, Aug 12, 2003	20.91	21.16	20.78	21.15
2184	NYSE	STM	Mon, Aug 11, 2003	20.37	20.65	20.36	20.63
2183	NYSE	STM	Fri, Aug 8, 2003	20.71	20.77	20.17	20.34
2182	NYSE	STM	Thu, Aug 7, 2003	20.78	20.87	20.50	20.61
2181	NYSE	STM	Wed, Aug 6, 2003	21.21	21.21	20.91	20.94
2180	NYSE	STM	Tue, Aug 5, 2003	21.51	21.61	21.20	21.21
2179	NYSE	STM	Mon, Aug 4, 2003	21.53	21.62	21.19	21.51
2178	NYSE	STM	Fri, Aug 1, 2003	21.39	21.62	21.31	21.53
2177	NYSE	STM	Thu, Jul 31, 2003	21.70	21.74	21.36	21.39
2176	NYSE	STM	Wed, Jul 30, 2003	21.61	21.65	21.38	21.39
2175	NYSE	STM	Tue, Jul 29, 2003	21.82	21.93	21.35	21.43
2174	NYSE	STM	Mon, Jul 28, 2003	22.18	22.26	21.95	22.07
2173	NYSE	STM	Fri, Jul 25, 2003	22.00	22.18	21.68	22.18
2172	NYSE	STM	Thu, Jul 24, 2003	22.16	22.30	21.55	21.61
2171	NYSE	STM	Wed, Jul 23, 2003	23.01	23.17	22.80	23.13
2170	NYSE	STM	Tue, Jul 22, 2003	22.60	22.88	22.38	22.71
2169	NYSE	STM	Mon, Jul 21, 2003	22.34	22.40	22.03	22.16
2168	NYSE	STM	Fri, Jul 18, 2003	22.58	22.70	22.23	22.54
2167	NYSE	STM	Thu, Jul 17, 2003	22.14	22.32	21.81	21.95
2166	NYSE	STM	Wed, Jul 16, 2003	23.84	23.89	23.22	23.41
2165	NYSE	STM	Tue, Jul 15, 2003	23.66	23.76	22.90	22.90
2164	NYSE	STM	Mon, Jul 14, 2003	22.85	23.02	22.58	22.60
2163	NYSE	STM	Fri, Jul 11, 2003	21.90	22.30	21.90	22.24
2162	NYSE	STM	Thu, Jul 10, 2003	22.10	22.21	21.81	21.84
2161	NYSE	STM	Wed, Jul 9, 2003	22.51	22.88	22.29	22.60
2160	NYSE	STM	Tue, Jul 8, 2003	22.35	22.67	22.28	22.50
2159	NYSE	STM	Mon, Jul 7, 2003	21.83	22.55	21.73	22.39
2158	NYSE	STM	Thu, Jul 3, 2003	21.00	21.33	20.98	21.13
2157	NYSE	STM	Wed, Jul 2, 2003	21.16	21.63	21.15	21.63
2156	NYSE	STM	Tue, Jul 1, 2003	20.79	20.99	20.46	20.94
2155	NYSE	STM	Mon, Jun 30, 2003	21.14	21.14	20.75	20.79
2154	NYSE	STM	Fri, Jun 27, 2003	21.09	21.19	20.79	20.86
2153	NYSE	STM	Thu, Jun 26, 2003	21.10	21.21	20.87	21.15
2152	NYSE	STM	Wed, Jun 25, 2003	21.29	21.60	21.03	21.08
2151	NYSE	STM	Tue, Jun 24, 2003	21.02	21.27	20.95	21.00
2150	NYSE	STM	Mon, Jun 23, 2003	21.64	21.85	21.30	21.31
2149	NYSE	STM	Fri, Jun 20, 2003	21.99	22.00	21.55	21.64
2148	NYSE	STM	Thu, Jun 19, 2003	22.36	22.55	21.92	21.99
2147	NYSE	STM	Wed, Jun 18, 2003	22.61	22.65	22.31	22.49
2146	NYSE	STM	Tue, Jun 17, 2003	22.91	22.91	22.55	22.61
2145	NYSE	STM	Mon, Jun 16, 2003	22.10	22.82	21.87	22.70
2144	NYSE	STM	Fri, Jun 13, 2003	22.29	22.29	21.66	21.66
2143	NYSE	STM	Thu, Jun 12, 2003	22.57	22.59	21.90	21.91
2142	NYSE	STM	Wed, Jun 11, 2003	22.76	22.84	22.38	22.78
2141	NYSE	STM	Tue, Jun 10, 2003	23.38	23.45	22.86	23.29
2140	NYSE	STM	Mon, Jun 9, 2003	23.19	23.35	22.85	22.90
2139	NYSE	STM	Fri, Jun 6, 2003	23.82	24.15	23.28	23.30
2138	NYSE	STM	Thu, Jun 5, 2003	22.93	23.48	22.87	23.44
2137	NYSE	STM	Wed, Jun 4, 2003	22.74	23.03	22.56	22.91
2136	NYSE	STM	Tue, Jun 3, 2003	22.65	22.83	22.52	22.83
2135	NYSE	STM	Mon, Jun 2, 2003	23.27	23.49	22.70	22.88
2134	NYSE	STM	Fri, May 30, 2003	22.54	22.93	22.54	22.81
2133	NYSE	STM	Thu, May 29, 2003	22.23	22.69	22.06	22.44
2132	NYSE	STM	Wed, May 28, 2003	21.87	22.38	21.80	22.11
2131	NYSE	STM	Tue, May 27, 2003	20.66	22.00	20.66	21.93
2130	NYSE	STM	Fri, May 23, 2003	20.81	20.95	20.70	20.81
2129	NYSE	STM	Thu, May 22, 2003	20.49	21.03	20.45	20.95
2128	NYSE	STM	Wed, May 21, 2003	20.25	20.53	20.18	20.52
2127	NYSE	STM	Tue, May 20, 2003	21.00	21.03	20.45	20.50
2126	NYSE	STM	Mon, May 19, 2003	21.33	21.35	20.66	20.66
2125	NYSE	STM	Fri, May 16, 2003	21.89	21.97	21.65	21.82
2124	NYSE	STM	Thu, May 15, 2003	21.65	21.90	21.54	21.89
2123	NYSE	STM	Wed, May 14, 2003	21.80	21.84	21.36	21.62
2122	NYSE	STM	Tue, May 13, 2003	21.85	21.86	21.53	21.73
2121	NYSE	STM	Mon, May 12, 2003	21.77	22.31	21.70	22.27
2120	NYSE	STM	Fri, May 9, 2003	21.65	22.05	21.55	22.05
2119	NYSE	STM	Thu, May 8, 2003	21.53	21.64	21.22	21.29
2118	NYSE	STM	Wed, May 7, 2003	22.03	22.17	21.60	21.79
2117	NYSE	STM	Tue, May 6, 2003	21.74	22.08	21.67	22.03
2116	NYSE	STM	Mon, May 5, 2003	21.42	21.72	21.37	21.41
2115	NYSE	STM	Fri, May 2, 2003	20.48	21.12	20.46	21.11
2114	NYSE	STM	Thu, May 1, 2003	20.59	20.68	20.04	20.36
2113	NYSE	STM	Wed, Apr 30, 2003	20.81	20.83	20.46	20.59
2112	NYSE	STM	Tue, Apr 29, 2003	20.72	21.04	20.70	20.95
2111	NYSE	STM	Mon, Apr 28, 2003	19.93	20.72	19.86	20.61
2110	NYSE	STM	Fri, Apr 25, 2003	20.35	20.35	19.60	19.73
2109	NYSE	STM	Thu, Apr 24, 2003	20.70	20.93	20.52	20.64
2108	NYSE	STM	Wed, Apr 23, 2003	21.08	21.48	21.01	21.36
2107	NYSE	STM	Tue, Apr 22, 2003	20.14	21.25	20.13	21.16
2106	NYSE	STM	Mon, Apr 21, 2003	20.67	20.90	20.43	20.67
2105	NYSE	STM	Thu, Apr 17, 2003	19.87	20.90	19.81	20.67
2104	NYSE	STM	Wed, Apr 16, 2003	19.50	19.60	19.35	19.50
2103	NYSE	STM	Tue, Apr 15, 2003	18.62	18.99	18.60	18.78
2102	NYSE	STM	Mon, Apr 14, 2003	18.53	18.66	18.17	18.62
2101	NYSE	STM	Fri, Apr 11, 2003	18.80	18.86	18.28	18.53
2100	NYSE	STM	Thu, Apr 10, 2003	18.65	18.75	18.00	18.65
2099	NYSE	STM	Wed, Apr 9, 2003	18.73	19.11	18.42	18.43
2098	NYSE	STM	Tue, Apr 8, 2003	19.09	19.15	18.73	18.73
2097	NYSE	STM	Mon, Apr 7, 2003	19.67	19.74	18.99	19.05
2096	NYSE	STM	Fri, Apr 4, 2003	19.11	19.20	18.54	18.76
2095	NYSE	STM	Thu, Apr 3, 2003	20.02	20.14	19.51	19.73
2094	NYSE	STM	Wed, Apr 2, 2003	19.62	20.14	19.58	19.99
2093	NYSE	STM	Tue, Apr 1, 2003	18.70	19.01	18.61	18.84
2092	NYSE	STM	Mon, Mar 31, 2003	19.13	19.24	18.86	18.90
2091	NYSE	STM	Fri, Mar 28, 2003	20.36	20.36	19.61	19.68
2090	NYSE	STM	Thu, Mar 27, 2003	20.33	20.55	20.06	20.35
2089	NYSE	STM	Wed, Mar 26, 2003	21.01	21.09	20.62	20.70
2088	NYSE	STM	Tue, Mar 25, 2003	20.35	20.80	20.26	20.58
2087	NYSE	STM	Mon, Mar 24, 2003	20.89	21.13	20.26	20.42
2086	NYSE	STM	Fri, Mar 21, 2003	21.45	22.00	21.25	21.89
2085	NYSE	STM	Thu, Mar 20, 2003	20.68	21.04	20.22	20.79
2084	NYSE	STM	Wed, Mar 19, 2003	20.74	20.96	20.17	20.62
2083	NYSE	STM	Tue, Mar 18, 2003	20.70	20.81	19.95	20.36
2082	NYSE	STM	Mon, Mar 17, 2003	18.87	20.71	18.79	20.46
2081	NYSE	STM	Fri, Mar 14, 2003	19.13	19.50	18.85	19.18
2080	NYSE	STM	Thu, Mar 13, 2003	18.01	18.49	17.85	18.49
2079	NYSE	STM	Wed, Mar 12, 2003	17.36	17.58	17.11	17.55
2078	NYSE	STM	Tue, Mar 11, 2003	17.30	17.50	17.13	17.13
2077	NYSE	STM	Mon, Mar 10, 2003	17.71	17.77	17.17	17.50
2076	NYSE	STM	Fri, Mar 7, 2003	17.68	18.00	17.68	17.95
2075	NYSE	STM	Thu, Mar 6, 2003	18.04	18.35	18.01	18.29
2074	NYSE	STM	Wed, Mar 5, 2003	18.01	18.34	18.01	18.27
2073	NYSE	STM	Tue, Mar 4, 2003	18.18	18.42	17.95	17.95
2072	NYSE	STM	Mon, Mar 3, 2003	18.82	19.04	18.32	18.32
2071	NYSE	STM	Fri, Feb 28, 2003	18.45	18.70	18.41	18.61
2070	NYSE	STM	Thu, Feb 27, 2003	17.78	18.15	17.61	18.03
2069	NYSE	STM	Wed, Feb 26, 2003	17.53	17.88	17.48	17.51
2068	NYSE	STM	Tue, Feb 25, 2003	18.21	18.21	17.47	17.90
2067	NYSE	STM	Mon, Feb 24, 2003	18.01	18.40	18.00	18.20
2066	NYSE	STM	Fri, Feb 21, 2003	18.43	18.45	18.01	18.40
2065	NYSE	STM	Thu, Feb 20, 2003	18.41	18.50	18.10	18.42
2064	NYSE	STM	Wed, Feb 19, 2003	18.39	18.44	17.92	18.06
2063	NYSE	STM	Tue, Feb 18, 2003	18.85	18.93	18.68	18.80
2062	NYSE	STM	Fri, Feb 14, 2003	17.15	17.75	17.01	17.74
2061	NYSE	STM	Thu, Feb 13, 2003	16.95	17.34	16.80	17.15
2060	NYSE	STM	Wed, Feb 12, 2003	17.13	17.26	16.85	16.85
2059	NYSE	STM	Tue, Feb 11, 2003	17.08	17.68	16.99	17.26
2058	NYSE	STM	Mon, Feb 10, 2003	17.16	17.16	16.67	16.97
2057	NYSE	STM	Fri, Feb 7, 2003	17.82	17.85	17.32	17.41
2056	NYSE	STM	Thu, Feb 6, 2003	17.76	17.86	17.35	17.43
2055	NYSE	STM	Wed, Feb 5, 2003	17.81	18.20	17.63	17.75
2054	NYSE	STM	Tue, Feb 4, 2003	17.96	17.96	17.56	17.70
2053	NYSE	STM	Mon, Feb 3, 2003	18.28	18.35	17.90	17.95
2052	NYSE	STM	Fri, Jan 31, 2003	17.90	18.45	17.86	18.36
2051	NYSE	STM	Thu, Jan 30, 2003	18.69	18.76	18.10	18.13
2050	NYSE	STM	Wed, Jan 29, 2003	18.25	18.89	17.88	18.81
2049	NYSE	STM	Tue, Jan 28, 2003	18.66	18.70	18.25	18.68
2048	NYSE	STM	Mon, Jan 27, 2003	19.11	19.11	18.42	18.54
2047	NYSE	STM	Fri, Jan 24, 2003	19.81	19.81	18.70	19.10
2046	NYSE	STM	Thu, Jan 23, 2003	19.90	19.90	19.13	19.80
2045	NYSE	STM	Wed, Jan 22, 2003	18.98	19.20	18.72	18.73
2044	NYSE	STM	Tue, Jan 21, 2003	19.75	19.84	18.97	18.97
2043	NYSE	STM	Fri, Jan 17, 2003	20.88	20.88	19.33	19.33
2042	NYSE	STM	Thu, Jan 16, 2003	21.06	21.21	20.68	20.87
2041	NYSE	STM	Wed, Jan 15, 2003	22.24	22.24	21.41	21.42
2040	NYSE	STM	Tue, Jan 14, 2003	21.66	22.28	21.65	22.23
2039	NYSE	STM	Mon, Jan 13, 2003	22.24	22.32	21.47	21.66
2038	NYSE	STM	Fri, Jan 10, 2003	21.49	22.00	21.37	21.92
2037	NYSE	STM	Thu, Jan 9, 2003	20.80	21.82	20.80	21.56
2036	NYSE	STM	Wed, Jan 8, 2003	21.05	21.12	20.69	20.80
2035	NYSE	STM	Tue, Jan 7, 2003	22.07	22.40	21.80	21.90
2034	NYSE	STM	Mon, Jan 6, 2003	21.81	22.65	21.66	22.40
2033	NYSE	STM	Fri, Jan 3, 2003	21.60	21.91	21.50	21.91
2032	NYSE	STM	Thu, Jan 2, 2003	20.25	21.12	19.96	21.03
2031	NYSE	STM	Tue, Dec 31, 2002	19.51	19.82	19.34	19.51
2030	NYSE	STM	Mon, Dec 30, 2002	19.98	20.00	19.41	19.50
2029	NYSE	STM	Fri, Dec 27, 2002	20.04	20.15	19.60	19.63
2028	NYSE	STM	Thu, Dec 26, 2002	19.99	20.73	19.72	19.90
2027	NYSE	STM	Tue, Dec 24, 2002	19.90	20.10	19.85	19.93
2026	NYSE	STM	Mon, Dec 23, 2002	20.16	20.45	19.91	20.10
2025	NYSE	STM	Fri, Dec 20, 2002	20.15	20.34	19.95	20.34
2024	NYSE	STM	Thu, Dec 19, 2002	19.85	20.36	19.50	19.87
2023	NYSE	STM	Wed, Dec 18, 2002	20.82	20.86	20.08	20.34
2022	NYSE	STM	Tue, Dec 17, 2002	22.47	22.76	21.55	21.59
2021	NYSE	STM	Mon, Dec 16, 2002	22.17	23.09	22.03	23.09
2020	NYSE	STM	Fri, Dec 13, 2002	21.75	21.80	21.34	21.51
2019	NYSE	STM	Thu, Dec 12, 2002	22.44	22.56	21.81	22.00
2018	NYSE	STM	Wed, Dec 11, 2002	22.15	22.74	22.05	22.39
2017	NYSE	STM	Tue, Dec 10, 2002	22.10	23.24	22.05	23.20
2016	NYSE	STM	Mon, Dec 9, 2002	23.06	23.06	21.80	21.83
2015	NYSE	STM	Fri, Dec 6, 2002	22.50	23.26	22.41	23.05
2014	NYSE	STM	Thu, Dec 5, 2002	24.13	24.31	22.74	23.23
2013	NYSE	STM	Wed, Dec 4, 2002	23.57	24.15	23.40	23.78
2012	NYSE	STM	Tue, Dec 3, 2002	24.43	24.72	23.90	23.97
2011	NYSE	STM	Mon, Dec 2, 2002	26.49	26.59	25.25	25.32
2010	NYSE	STM	Fri, Nov 29, 2002	25.94	26.01	25.31	25.40
2009	NYSE	STM	Wed, Nov 27, 2002	25.05	26.19	25.05	26.19
2008	NYSE	STM	Tue, Nov 26, 2002	25.15	25.15	23.92	23.93
2007	NYSE	STM	Mon, Nov 25, 2002	24.49	25.14	24.49	25.14
2006	NYSE	STM	Fri, Nov 22, 2002	24.26	24.85	24.20	24.31
2005	NYSE	STM	Thu, Nov 21, 2002	24.00	24.69	24.00	24.59
2004	NYSE	STM	Wed, Nov 20, 2002	22.03	23.60	22.03	23.37
2003	NYSE	STM	Tue, Nov 19, 2002	22.25	22.70	22.07	22.16
2002	NYSE	STM	Mon, Nov 18, 2002	22.55	22.69	22.27	22.34
2001	NYSE	STM	Fri, Nov 15, 2002	21.56	22.24	21.42	22.07
2000	NYSE	STM	Thu, Nov 14, 2002	21.54	22.10	21.40	22.10
1999	NYSE	STM	Wed, Nov 13, 2002	20.15	20.80	19.80	20.21
1998	NYSE	STM	Tue, Nov 12, 2002	19.82	21.17	19.67	20.58
1997	NYSE	STM	Mon, Nov 11, 2002	19.41	19.46	18.97	19.17
1996	NYSE	STM	Fri, Nov 8, 2002	20.43	20.67	19.51	20.01
1995	NYSE	STM	Thu, Nov 7, 2002	21.30	21.45	20.20	20.46
1994	NYSE	STM	Wed, Nov 6, 2002	22.44	22.90	21.67	22.80
1993	NYSE	STM	Tue, Nov 5, 2002	21.93	22.65	21.80	22.43
1992	NYSE	STM	Mon, Nov 4, 2002	21.70	22.29	21.00	21.54
1991	NYSE	STM	Fri, Nov 1, 2002	19.40	20.79	19.29	20.78
1990	NYSE	STM	Thu, Oct 31, 2002	20.04	20.29	19.53	19.67
1989	NYSE	STM	Wed, Oct 30, 2002	18.70	19.98	18.52	19.92
1988	NYSE	STM	Tue, Oct 29, 2002	19.21	19.39	17.58	18.46
1987	NYSE	STM	Mon, Oct 28, 2002	19.70	19.95	19.25	19.25
1986	NYSE	STM	Fri, Oct 25, 2002	18.26	19.18	18.26	19.10
1985	NYSE	STM	Thu, Oct 24, 2002	18.23	18.80	17.90	17.99
1984	NYSE	STM	Wed, Oct 23, 2002	17.28	18.40	17.28	18.30
1983	NYSE	STM	Tue, Oct 22, 2002	16.50	17.12	16.32	16.80
1982	NYSE	STM	Mon, Oct 21, 2002	17.34	18.45	17.20	18.30
1981	NYSE	STM	Fri, Oct 18, 2002	16.75	17.56	16.49	17.33
1980	NYSE	STM	Thu, Oct 17, 2002	16.60	16.88	16.18	16.75
1979	NYSE	STM	Wed, Oct 16, 2002	15.47	15.70	15.04	15.18
1978	NYSE	STM	Tue, Oct 15, 2002	15.63	16.74	15.56	16.66
1977	NYSE	STM	Mon, Oct 14, 2002	13.76	14.41	13.68	14.07
1976	NYSE	STM	Fri, Oct 11, 2002	13.50	14.34	13.48	14.18
1975	NYSE	STM	Thu, Oct 10, 2002	11.90	13.12	11.79	12.99
1974	NYSE	STM	Wed, Oct 9, 2002	11.04	11.87	11.00	11.41
1973	NYSE	STM	Tue, Oct 8, 2002	11.93	11.99	11.11	11.57
1972	NYSE	STM	Mon, Oct 7, 2002	12.22	12.23	11.72	11.78
1971	NYSE	STM	Fri, Oct 4, 2002	13.19	13.25	12.42	12.55
1970	NYSE	STM	Thu, Oct 3, 2002	13.40	13.58	13.10	13.15
1969	NYSE	STM	Wed, Oct 2, 2002	13.43	14.18	13.35	13.56
1968	NYSE	STM	Tue, Oct 1, 2002	13.80	14.17	13.23	13.90
1967	NYSE	STM	Mon, Sep 30, 2002	13.65	13.70	13.20	13.53
1966	NYSE	STM	Fri, Sep 27, 2002	14.56	14.65	14.12	14.26
1965	NYSE	STM	Thu, Sep 26, 2002	14.65	14.95	14.45	14.66
1964	NYSE	STM	Wed, Sep 25, 2002	14.30	14.60	13.84	14.47
1963	NYSE	STM	Tue, Sep 24, 2002	13.10	14.20	13.02	13.71
1962	NYSE	STM	Mon, Sep 23, 2002	14.15	14.30	13.60	13.89
1961	NYSE	STM	Fri, Sep 20, 2002	15.38	15.44	14.60	14.86
1960	NYSE	STM	Thu, Sep 19, 2002	14.84	15.24	14.72	14.78
1959	NYSE	STM	Wed, Sep 18, 2002	15.61	15.71	15.14	15.60
1958	NYSE	STM	Tue, Sep 17, 2002	16.66	16.96	15.70	15.83
1957	NYSE	STM	Mon, Sep 16, 2002	17.21	17.41	16.22	16.36
1956	NYSE	STM	Fri, Sep 13, 2002	17.77	17.97	17.30	17.46
1955	NYSE	STM	Thu, Sep 12, 2002	18.47	18.55	17.89	17.91
1954	NYSE	STM	Wed, Sep 11, 2002	19.64	19.67	19.15	19.25
1953	NYSE	STM	Tue, Sep 10, 2002	18.66	18.98	18.47	18.75
1952	NYSE	STM	Mon, Sep 9, 2002	18.14	18.67	17.93	18.51
1951	NYSE	STM	Fri, Sep 6, 2002	18.90	19.15	18.75	19.02
1950	NYSE	STM	Thu, Sep 5, 2002	18.21	18.34	17.92	18.07
1949	NYSE	STM	Wed, Sep 4, 2002	19.13	19.46	18.70	19.37
1948	NYSE	STM	Tue, Sep 3, 2002	19.51	19.57	18.84	18.85
1947	NYSE	STM	Fri, Aug 30, 2002	20.19	20.60	20.02	20.14
1946	NYSE	STM	Thu, Aug 29, 2002	20.21	20.75	19.95	20.53
1945	NYSE	STM	Wed, Aug 28, 2002	20.62	20.77	20.03	20.32
1944	NYSE	STM	Tue, Aug 27, 2002	21.92	21.93	21.04	21.05
1943	NYSE	STM	Mon, Aug 26, 2002	21.70	21.80	21.20	21.80
1942	NYSE	STM	Fri, Aug 23, 2002	22.04	22.15	21.20	21.32
1941	NYSE	STM	Thu, Aug 22, 2002	22.39	23.09	22.25	22.76
1940	NYSE	STM	Wed, Aug 21, 2002	22.45	22.88	21.90	22.67
1939	NYSE	STM	Tue, Aug 20, 2002	21.54	21.60	21.03	21.03
1938	NYSE	STM	Mon, Aug 19, 2002	20.77	21.90	20.67	21.60
1937	NYSE	STM	Fri, Aug 16, 2002	19.35	20.67	19.25	20.58
1936	NYSE	STM	Thu, Aug 15, 2002	19.50	20.40	19.40	20.25
1935	NYSE	STM	Wed, Aug 14, 2002	18.90	19.70	18.32	19.62
1934	NYSE	STM	Tue, Aug 13, 2002	19.10	19.73	18.72	18.72
1933	NYSE	STM	Mon, Aug 12, 2002	19.44	19.65	19.26	19.45
1932	NYSE	STM	Fri, Aug 9, 2002	19.30	19.95	19.08	19.35
1931	NYSE	STM	Thu, Aug 8, 2002	19.20	20.00	18.81	19.99
1930	NYSE	STM	Wed, Aug 7, 2002	19.51	19.89	18.50	19.05
1929	NYSE	STM	Tue, Aug 6, 2002	18.37	19.23	18.37	18.80
1928	NYSE	STM	Mon, Aug 5, 2002	18.77	19.01	17.55	17.58
1927	NYSE	STM	Fri, Aug 2, 2002	19.85	19.85	18.82	19.12
1926	NYSE	STM	Thu, Aug 1, 2002	21.00	21.11	20.02	20.02
1925	NYSE	STM	Wed, Jul 31, 2002	21.48	21.48	20.76	21.29
1924	NYSE	STM	Tue, Jul 30, 2002	21.26	22.00	21.14	21.92
1923	NYSE	STM	Mon, Jul 29, 2002	21.22	22.20	20.77	21.56
1922	NYSE	STM	Fri, Jul 26, 2002	21.30	21.30	20.48	20.81
1921	NYSE	STM	Thu, Jul 25, 2002	22.40	22.44	20.75	21.50
1920	NYSE	STM	Wed, Jul 24, 2002	21.85	23.35	21.69	23.18
1919	NYSE	STM	Tue, Jul 23, 2002	23.23	23.40	22.50	22.50
1918	NYSE	STM	Mon, Jul 22, 2002	23.88	24.22	23.00	23.25
1917	NYSE	STM	Fri, Jul 19, 2002	24.88	25.08	24.01	24.01
1916	NYSE	STM	Thu, Jul 18, 2002	25.77	26.29	25.16	25.20
1915	NYSE	STM	Wed, Jul 17, 2002	25.45	25.89	25.00	25.17
1914	NYSE	STM	Tue, Jul 16, 2002	23.76	24.65	23.51	23.80
1913	NYSE	STM	Mon, Jul 15, 2002	23.08	24.25	22.55	24.17
1912	NYSE	STM	Fri, Jul 12, 2002	23.48	23.69	22.78	22.89
1911	NYSE	STM	Thu, Jul 11, 2002	22.70	23.90	22.40	23.90
1910	NYSE	STM	Wed, Jul 10, 2002	23.69	23.74	22.76	22.78
1909	NYSE	STM	Tue, Jul 9, 2002	24.51	24.75	23.90	23.96
1908	NYSE	STM	Mon, Jul 8, 2002	25.25	25.42	24.65	24.75
1907	NYSE	STM	Fri, Jul 5, 2002	23.80	24.85	23.80	24.85
1906	NYSE	STM	Wed, Jul 3, 2002	22.50	23.36	22.17	23.30
1905	NYSE	STM	Tue, Jul 2, 2002	23.75	23.89	22.65	22.72
1904	NYSE	STM	Mon, Jul 1, 2002	24.91	25.08	23.55	23.66
1903	NYSE	STM	Fri, Jun 28, 2002	24.26	25.00	24.09	24.33
1902	NYSE	STM	Thu, Jun 27, 2002	23.49	24.22	23.22	24.15
1901	NYSE	STM	Wed, Jun 26, 2002	21.79	22.50	21.78	22.30
1900	NYSE	STM	Tue, Jun 25, 2002	23.20	23.34	22.40	22.47
1899	NYSE	STM	Mon, Jun 24, 2002	22.47	23.23	22.29	23.15
1898	NYSE	STM	Fri, Jun 21, 2002	23.00	23.29	22.50	22.54
1897	NYSE	STM	Thu, Jun 20, 2002	23.07	23.18	22.14	22.21
1896	NYSE	STM	Wed, Jun 19, 2002	22.79	23.16	22.28	22.41
1895	NYSE	STM	Tue, Jun 18, 2002	23.30	23.89	22.85	22.85
1894	NYSE	STM	Mon, Jun 17, 2002	23.16	23.79	23.04	23.79
1893	NYSE	STM	Fri, Jun 14, 2002	21.69	22.97	21.38	22.74
1892	NYSE	STM	Thu, Jun 13, 2002	22.53	22.95	21.85	21.96
1891	NYSE	STM	Wed, Jun 12, 2002	22.85	23.39	22.32	23.37
1890	NYSE	STM	Tue, Jun 11, 2002	23.81	23.89	23.05	23.15
1889	NYSE	STM	Mon, Jun 10, 2002	23.77	23.95	23.42	23.59
1888	NYSE	STM	Fri, Jun 7, 2002	22.85	23.85	22.77	23.85
1887	NYSE	STM	Thu, Jun 6, 2002	25.23	25.23	24.39	24.64
1886	NYSE	STM	Wed, Jun 5, 2002	25.70	26.00	24.86	25.35
1885	NYSE	STM	Tue, Jun 4, 2002	25.53	25.78	24.92	25.65
1884	NYSE	STM	Mon, Jun 3, 2002	27.00	27.04	25.75	25.81
1883	NYSE	STM	Fri, May 31, 2002	27.65	27.70	26.90	26.90
1882	NYSE	STM	Thu, May 30, 2002	27.27	27.65	26.96	27.38
1881	NYSE	STM	Wed, May 29, 2002	28.17	28.30	28.03	28.04
1880	NYSE	STM	Tue, May 28, 2002	29.22	29.36	28.72	29.08
1879	NYSE	STM	Fri, May 24, 2002	28.54	28.90	28.41	28.60
1878	NYSE	STM	Thu, May 23, 2002	29.26	29.38	28.61	29.29
1877	NYSE	STM	Wed, May 22, 2002	29.06	29.41	28.68	29.25
1876	NYSE	STM	Tue, May 21, 2002	30.32	30.51	29.39	29.42
1875	NYSE	STM	Mon, May 20, 2002	30.55	30.69	30.15	30.21
1874	NYSE	STM	Fri, May 17, 2002	31.15	31.24	30.51	30.62
1873	NYSE	STM	Thu, May 16, 2002	30.16	30.80	29.99	30.54
1872	NYSE	STM	Wed, May 15, 2002	30.07	30.95	29.81	30.30
1871	NYSE	STM	Tue, May 14, 2002	30.12	30.62	30.08	30.41
1870	NYSE	STM	Mon, May 13, 2002	29.06	29.63	28.82	29.55
1869	NYSE	STM	Fri, May 10, 2002	29.56	29.68	28.13	28.24
1868	NYSE	STM	Thu, May 9, 2002	29.85	30.06	29.37	29.50
1867	NYSE	STM	Wed, May 8, 2002	29.40	30.82	29.40	30.80
1866	NYSE	STM	Tue, May 7, 2002	28.74	28.89	28.14	28.36
1865	NYSE	STM	Mon, May 6, 2002	29.19	29.45	28.46	28.51
1864	NYSE	STM	Fri, May 3, 2002	29.99	30.04	28.16	28.60
1863	NYSE	STM	Thu, May 2, 2002	30.81	31.28	30.20	30.26
1862	NYSE	STM	Wed, May 1, 2002	30.89	31.44	30.29	31.07
1861	NYSE	STM	Tue, Apr 30, 2002	30.35	31.15	30.35	30.79
1860	NYSE	STM	Mon, Apr 29, 2002	30.71	30.94	30.29	30.45
1859	NYSE	STM	Fri, Apr 26, 2002	31.51	31.76	30.35	30.42
1858	NYSE	STM	Thu, Apr 25, 2002	30.98	31.22	30.75	31.11
1857	NYSE	STM	Wed, Apr 24, 2002	31.97	31.97	30.78	30.79
1856	NYSE	STM	Tue, Apr 23, 2002	31.40	31.80	31.05	31.13
1855	NYSE	STM	Mon, Apr 22, 2002	30.99	31.03	30.60	30.65
1854	NYSE	STM	Fri, Apr 19, 2002	32.45	32.45	31.56	31.58
1853	NYSE	STM	Thu, Apr 18, 2002	32.44	32.47	31.90	32.16
1852	NYSE	STM	Wed, Apr 17, 2002	33.63	33.70	33.26	33.35
1851	NYSE	STM	Tue, Apr 16, 2002	32.45	33.24	32.39	33.19
1850	NYSE	STM	Mon, Apr 15, 2002	30.84	31.09	30.42	31.05
1849	NYSE	STM	Fri, Apr 12, 2002	30.66	30.87	30.37	30.77
1848	NYSE	STM	Thu, Apr 11, 2002	30.85	31.18	30.40	30.50
1847	NYSE	STM	Wed, Apr 10, 2002	31.17	31.91	31.05	31.51
1846	NYSE	STM	Tue, Apr 9, 2002	31.29	31.53	30.67	30.85
1845	NYSE	STM	Mon, Apr 8, 2002	30.25	31.37	30.25	31.31
1844	NYSE	STM	Fri, Apr 5, 2002	32.03	32.25	31.57	31.67
1843	NYSE	STM	Thu, Apr 4, 2002	32.12	32.40	31.81	32.25
1842	NYSE	STM	Wed, Apr 3, 2002	32.89	33.15	32.40	32.52
1841	NYSE	STM	Tue, Apr 2, 2002	33.60	33.75	33.15	33.15
1840	NYSE	STM	Mon, Apr 1, 2002	33.73	34.44	33.43	34.26
1839	NYSE	STM	Thu, Mar 28, 2002	33.40	33.92	33.40	33.92
1838	NYSE	STM	Wed, Mar 27, 2002	33.15	33.30	33.00	33.00
1837	NYSE	STM	Tue, Mar 26, 2002	32.95	34.05	32.95	33.61
1836	NYSE	STM	Mon, Mar 25, 2002	33.55	33.75	32.65	32.65
1835	NYSE	STM	Fri, Mar 22, 2002	33.70	33.85	33.00	33.00
1834	NYSE	STM	Thu, Mar 21, 2002	33.50	34.00	33.25	33.91
1833	NYSE	STM	Wed, Mar 20, 2002	33.61	33.98	33.30	33.30
1832	NYSE	STM	Tue, Mar 19, 2002	34.27	34.50	34.09	34.20
1831	NYSE	STM	Mon, Mar 18, 2002	34.10	34.22	33.92	34.02
1830	NYSE	STM	Fri, Mar 15, 2002	32.55	33.33	32.50	33.20
1829	NYSE	STM	Thu, Mar 14, 2002	33.04	33.49	32.95	33.22
1828	NYSE	STM	Wed, Mar 13, 2002	33.06	33.42	32.44	32.44
1827	NYSE	STM	Tue, Mar 12, 2002	32.69	33.18	32.50	33.16
1826	NYSE	STM	Mon, Mar 11, 2002	33.65	34.61	33.60	33.87
1825	NYSE	STM	Fri, Mar 8, 2002	34.23	34.94	34.09	34.75
1824	NYSE	STM	Thu, Mar 7, 2002	34.19	34.50	33.72	34.16
1823	NYSE	STM	Wed, Mar 6, 2002	32.99	33.90	32.89	33.86
1822	NYSE	STM	Tue, Mar 5, 2002	32.62	33.55	32.53	33.26
1821	NYSE	STM	Mon, Mar 4, 2002	31.97	33.63	31.59	33.20
1820	NYSE	STM	Fri, Mar 1, 2002	29.79	31.48	29.79	31.47
1819	NYSE	STM	Thu, Feb 28, 2002	29.82	30.05	29.40	29.46
1818	NYSE	STM	Wed, Feb 27, 2002	29.38	29.74	28.60	28.98
1817	NYSE	STM	Tue, Feb 26, 2002	29.19	29.27	28.49	28.50
1816	NYSE	STM	Mon, Feb 25, 2002	28.10	29.16	28.10	29.00
1815	NYSE	STM	Fri, Feb 22, 2002	27.86	28.29	27.62	28.02
1814	NYSE	STM	Thu, Feb 21, 2002	29.10	29.30	28.06	28.06
1813	NYSE	STM	Wed, Feb 20, 2002	29.55	29.99	28.81	29.99
1812	NYSE	STM	Tue, Feb 19, 2002	29.40	29.55	28.79	28.79
1811	NYSE	STM	Fri, Feb 15, 2002	30.85	31.10	30.20	30.35
1810	NYSE	STM	Thu, Feb 14, 2002	31.19	31.20	30.65	30.65
1809	NYSE	STM	Wed, Feb 13, 2002	30.25	31.02	30.23	30.94
1808	NYSE	STM	Tue, Feb 12, 2002	30.22	30.74	30.00	30.02
1807	NYSE	STM	Mon, Feb 11, 2002	30.20	30.90	30.20	30.90
1806	NYSE	STM	Fri, Feb 8, 2002	29.74	30.20	29.30	30.18
1805	NYSE	STM	Thu, Feb 7, 2002	29.99	30.50	29.30	29.32
1804	NYSE	STM	Wed, Feb 6, 2002	29.81	30.10	29.29	29.70
1803	NYSE	STM	Tue, Feb 5, 2002	29.94	30.21	29.58	29.65
1802	NYSE	STM	Mon, Feb 4, 2002	30.50	30.65	29.97	30.13
1801	NYSE	STM	Fri, Feb 1, 2002	31.10	31.31	30.58	30.75
1800	NYSE	STM	Thu, Jan 31, 2002	31.35	31.55	30.82	31.31
1799	NYSE	STM	Wed, Jan 30, 2002	30.45	31.20	30.16	31.20
1798	NYSE	STM	Tue, Jan 29, 2002	31.33	31.60	30.26	30.49
1797	NYSE	STM	Mon, Jan 28, 2002	30.95	31.20	30.62	30.90
1796	NYSE	STM	Fri, Jan 25, 2002	30.50	31.16	30.30	31.09
1795	NYSE	STM	Thu, Jan 24, 2002	31.45	31.83	31.26	31.42
1794	NYSE	STM	Wed, Jan 23, 2002	29.65	30.94	29.40	30.76
1793	NYSE	STM	Tue, Jan 22, 2002	30.65	30.65	29.51	29.52
1792	NYSE	STM	Fri, Jan 18, 2002	30.46	30.97	30.32	30.71
1791	NYSE	STM	Thu, Jan 17, 2002	31.55	31.57	30.82	31.56
1790	NYSE	STM	Wed, Jan 16, 2002	31.30	31.53	30.50	30.50
1789	NYSE	STM	Tue, Jan 15, 2002	32.47	32.86	32.20	32.43
1788	NYSE	STM	Mon, Jan 14, 2002	32.40	32.54	31.65	31.80
1787	NYSE	STM	Fri, Jan 11, 2002	33.28	33.56	32.75	32.90
1786	NYSE	STM	Thu, Jan 10, 2002	33.70	33.77	33.00	33.22
1785	NYSE	STM	Wed, Jan 9, 2002	33.76	34.38	33.27	33.29
1784	NYSE	STM	Tue, Jan 8, 2002	33.35	33.90	33.26	33.68
1783	NYSE	STM	Mon, Jan 7, 2002	34.94	35.12	33.72	34.19
1782	NYSE	STM	Fri, Jan 4, 2002	35.45	35.53	34.19	35.22
1781	NYSE	STM	Thu, Jan 3, 2002	34.42	35.81	34.36	35.61
1780	NYSE	STM	Wed, Jan 2, 2002	33.10	33.70	32.78	33.70
1779	NYSE	STM	Mon, Dec 31, 2001	32.00	32.15	31.64	31.67
1778	NYSE	STM	Fri, Dec 28, 2001	31.95	32.10	31.68	31.91
1777	NYSE	STM	Thu, Dec 27, 2001	31.72	32.00	31.72	31.85
1776	NYSE	STM	Wed, Dec 26, 2001	30.50	31.70	30.50	31.23
1775	NYSE	STM	Mon, Dec 24, 2001	31.01	31.17	30.50	30.50
1774	NYSE	STM	Fri, Dec 21, 2001	31.05	31.99	31.05	31.31
1773	NYSE	STM	Thu, Dec 20, 2001	31.40	31.60	30.55	30.57
1772	NYSE	STM	Wed, Dec 19, 2001	31.50	32.51	31.44	32.13
1771	NYSE	STM	Tue, Dec 18, 2001	33.31	33.39	32.60	33.08
1770	NYSE	STM	Mon, Dec 17, 2001	32.35	33.28	32.34	32.88
1769	NYSE	STM	Fri, Dec 14, 2001	31.70	31.90	31.13	31.50
1768	NYSE	STM	Thu, Dec 13, 2001	30.60	31.34	30.00	30.01
1767	NYSE	STM	Wed, Dec 12, 2001	32.69	32.75	31.54	32.20
1766	NYSE	STM	Tue, Dec 11, 2001	32.42	32.92	32.14	32.44
1765	NYSE	STM	Mon, Dec 10, 2001	32.90	33.24	32.00	32.08
1764	NYSE	STM	Fri, Dec 7, 2001	35.80	36.14	33.87	33.99
1763	NYSE	STM	Thu, Dec 6, 2001	37.42	38.01	36.80	37.10
1762	NYSE	STM	Wed, Dec 5, 2001	36.00	38.37	35.97	37.89
1761	NYSE	STM	Tue, Dec 4, 2001	34.00	34.48	33.80	34.45
1760	NYSE	STM	Mon, Dec 3, 2001	33.04	33.35	32.82	32.99
1759	NYSE	STM	Fri, Nov 30, 2001	33.96	34.35	33.35	33.65
1758	NYSE	STM	Thu, Nov 29, 2001	33.65	33.86	32.95	33.75
1757	NYSE	STM	Wed, Nov 28, 2001	33.54	33.75	32.70	32.71
1756	NYSE	STM	Tue, Nov 27, 2001	34.53	35.10	33.95	34.30
1755	NYSE	STM	Mon, Nov 26, 2001	35.21	35.90	35.10	35.85
1754	NYSE	STM	Fri, Nov 23, 2001	34.34	34.64	34.05	34.55
1753	NYSE	STM	Wed, Nov 21, 2001	33.03	33.20	32.62	33.05
1752	NYSE	STM	Tue, Nov 20, 2001	34.20	34.41	32.40	32.40
1751	NYSE	STM	Mon, Nov 19, 2001	35.62	35.75	34.92	35.35
1750	NYSE	STM	Fri, Nov 16, 2001	35.17	35.55	34.57	35.00
1749	NYSE	STM	Thu, Nov 15, 2001	33.69	35.00	33.69	34.55
1748	NYSE	STM	Wed, Nov 14, 2001	34.40	34.50	33.62	33.80
1747	NYSE	STM	Tue, Nov 13, 2001	32.66	33.42	32.40	33.37
1746	NYSE	STM	Mon, Nov 12, 2001	31.35	31.96	30.80	31.75
1745	NYSE	STM	Fri, Nov 9, 2001	31.80	32.25	31.64	31.77
1744	NYSE	STM	Thu, Nov 8, 2001	32.58	32.91	31.51	31.51
1743	NYSE	STM	Wed, Nov 7, 2001	31.00	32.21	31.00	31.43
1742	NYSE	STM	Tue, Nov 6, 2001	30.14	31.50	30.05	31.45
1741	NYSE	STM	Mon, Nov 5, 2001	30.30	30.99	30.30	30.95
1740	NYSE	STM	Fri, Nov 2, 2001	29.62	30.20	29.31	29.50
1739	NYSE	STM	Thu, Nov 1, 2001	28.75	29.62	28.09	29.62
1738	NYSE	STM	Wed, Oct 31, 2001	28.49	28.79	27.80	27.97
1737	NYSE	STM	Tue, Oct 30, 2001	28.24	28.24	26.95	27.23
1736	NYSE	STM	Mon, Oct 29, 2001	30.50	30.60	28.91	28.91
1735	NYSE	STM	Fri, Oct 26, 2001	30.11	30.76	29.86	30.30
1734	NYSE	STM	Thu, Oct 25, 2001	28.76	29.95	28.40	29.93
1733	NYSE	STM	Wed, Oct 24, 2001	29.20	30.07	29.19	29.90
1732	NYSE	STM	Tue, Oct 23, 2001	28.84	29.35	28.60	28.60
1731	NYSE	STM	Mon, Oct 22, 2001	27.00	28.43	27.00	28.30
1730	NYSE	STM	Fri, Oct 19, 2001	26.99	27.33	26.37	27.07
1729	NYSE	STM	Thu, Oct 18, 2001	27.49	27.69	26.70	27.26
1728	NYSE	STM	Wed, Oct 17, 2001	29.20	29.20	27.35	27.35
1727	NYSE	STM	Tue, Oct 16, 2001	27.06	28.00	26.85	27.69
1726	NYSE	STM	Mon, Oct 15, 2001	26.82	26.85	25.76	26.25
1725	NYSE	STM	Fri, Oct 12, 2001	27.38	27.90	26.80	27.78
1724	NYSE	STM	Thu, Oct 11, 2001	27.63	28.80	27.59	28.34
1723	NYSE	STM	Wed, Oct 10, 2001	25.38	27.00	25.30	26.96
1722	NYSE	STM	Tue, Oct 9, 2001	25.73	26.00	24.80	24.80
1721	NYSE	STM	Mon, Oct 8, 2001	24.19	25.86	24.05	25.73
1720	NYSE	STM	Fri, Oct 5, 2001	24.45	25.25	24.02	24.89
1719	NYSE	STM	Thu, Oct 4, 2001	24.30	25.50	23.75	24.58
1718	NYSE	STM	Wed, Oct 3, 2001	21.52	23.90	21.36	23.65
1717	NYSE	STM	Tue, Oct 2, 2001	21.51	22.20	21.46	21.86
1716	NYSE	STM	Mon, Oct 1, 2001	21.49	22.08	21.31	21.75
1715	NYSE	STM	Fri, Sep 28, 2001	21.25	21.90	21.08	21.49
1714	NYSE	STM	Thu, Sep 27, 2001	19.62	20.40	19.28	20.36
1713	NYSE	STM	Wed, Sep 26, 2001	21.29	21.37	20.42	21.00
1712	NYSE	STM	Tue, Sep 25, 2001	21.69	21.85	20.83	21.30
1711	NYSE	STM	Mon, Sep 24, 2001	19.85	20.79	19.80	20.47
1710	NYSE	STM	Fri, Sep 21, 2001	17.90	19.26	17.89	19.00
1709	NYSE	STM	Thu, Sep 20, 2001	19.80	20.64	19.45	19.50
1708	NYSE	STM	Wed, Sep 19, 2001	21.92	22.17	20.02	21.05
1707	NYSE	STM	Tue, Sep 18, 2001	22.32	22.45	21.02	21.19
1706	NYSE	STM	Mon, Sep 17, 2001	23.08	24.25	22.70	23.10
1705	NYSE	STM	Mon, Sep 10, 2001	26.00	26.95	25.92	26.54
1704	NYSE	STM	Fri, Sep 7, 2001	25.75	26.64	25.50	26.28
1703	NYSE	STM	Thu, Sep 6, 2001	26.59	26.99	25.25	25.50
1702	NYSE	STM	Wed, Sep 5, 2001	29.34	29.35	28.40	29.00
1701	NYSE	STM	Tue, Sep 4, 2001	29.98	30.50	29.70	29.70
1700	NYSE	STM	Fri, Aug 31, 2001	30.50	30.75	30.29	30.73
1699	NYSE	STM	Thu, Aug 30, 2001	31.65	31.90	31.00	31.30
1698	NYSE	STM	Wed, Aug 29, 2001	33.35	33.50	32.40	32.40
1697	NYSE	STM	Tue, Aug 28, 2001	34.50	34.57	33.46	33.50
1696	NYSE	STM	Mon, Aug 27, 2001	34.95	35.27	34.71	34.90
1695	NYSE	STM	Fri, Aug 24, 2001	33.92	35.20	33.92	35.20
1694	NYSE	STM	Thu, Aug 23, 2001	32.75	33.10	32.72	33.00
1693	NYSE	STM	Wed, Aug 22, 2001	32.88	33.00	32.20	32.64
1692	NYSE	STM	Tue, Aug 21, 2001	32.55	33.00	31.75	31.80
1691	NYSE	STM	Mon, Aug 20, 2001	31.91	32.20	31.60	32.00
1690	NYSE	STM	Fri, Aug 17, 2001	31.90	32.20	31.36	31.39
1689	NYSE	STM	Thu, Aug 16, 2001	32.30	33.10	32.08	33.00
1688	NYSE	STM	Wed, Aug 15, 2001	33.39	33.75	32.53	32.54
1687	NYSE	STM	Tue, Aug 14, 2001	33.84	33.95	33.00	33.15
1686	NYSE	STM	Mon, Aug 13, 2001	33.26	33.47	32.88	33.27
1685	NYSE	STM	Fri, Aug 10, 2001	31.66	32.33	31.41	32.16
1684	NYSE	STM	Thu, Aug 9, 2001	31.52	32.15	31.26	31.90
1683	NYSE	STM	Wed, Aug 8, 2001	32.29	32.65	31.37	31.38
1682	NYSE	STM	Tue, Aug 7, 2001	32.73	33.39	32.51	33.17
1681	NYSE	STM	Mon, Aug 6, 2001	32.72	33.19	32.60	33.13
1680	NYSE	STM	Fri, Aug 3, 2001	34.00	34.00	33.25	33.68
1679	NYSE	STM	Thu, Aug 2, 2001	35.26	35.44	34.13	34.60
1678	NYSE	STM	Wed, Aug 1, 2001	33.81	34.90	33.81	34.50
1677	NYSE	STM	Tue, Jul 31, 2001	31.95	32.75	31.44	31.84
1676	NYSE	STM	Mon, Jul 30, 2001	31.60	32.52	31.40	31.73
1675	NYSE	STM	Fri, Jul 27, 2001	30.76	31.68	30.50	31.50
1674	NYSE	STM	Thu, Jul 26, 2001	29.47	30.35	29.00	30.30
1673	NYSE	STM	Wed, Jul 25, 2001	29.22	29.50	28.27	29.09
1672	NYSE	STM	Tue, Jul 24, 2001	29.18	29.59	28.72	28.82
1671	NYSE	STM	Mon, Jul 23, 2001	29.40	29.60	28.60	28.65
1670	NYSE	STM	Fri, Jul 20, 2001	28.61	29.10	28.51	28.87
1669	NYSE	STM	Thu, Jul 19, 2001	28.78	29.22	28.60	28.82
1668	NYSE	STM	Wed, Jul 18, 2001	28.35	28.68	27.70	27.98
1667	NYSE	STM	Tue, Jul 17, 2001	28.47	29.90	28.05	29.00
1666	NYSE	STM	Mon, Jul 16, 2001	30.10	30.55	28.75	28.85
1665	NYSE	STM	Fri, Jul 13, 2001	29.43	30.63	29.30	29.80
1664	NYSE	STM	Thu, Jul 12, 2001	29.24	30.09	28.93	30.07
1663	NYSE	STM	Wed, Jul 11, 2001	28.15	28.70	27.90	28.41
1662	NYSE	STM	Tue, Jul 10, 2001	29.54	29.70	28.20	28.35
1661	NYSE	STM	Mon, Jul 9, 2001	28.90	29.34	28.69	28.95
1660	NYSE	STM	Fri, Jul 6, 2001	29.78	31.12	28.50	29.01
1659	NYSE	STM	Thu, Jul 5, 2001	30.83	31.40	30.66	31.33
1658	NYSE	STM	Tue, Jul 3, 2001	33.60	33.65	33.05	33.18
1657	NYSE	STM	Mon, Jul 2, 2001	33.58	34.35	33.32	33.85
1656	NYSE	STM	Fri, Jun 29, 2001	33.19	34.60	33.10	33.49
1655	NYSE	STM	Thu, Jun 28, 2001	32.20	33.40	32.20	32.87
1654	NYSE	STM	Wed, Jun 27, 2001	31.72	32.14	31.30	31.65
1653	NYSE	STM	Tue, Jun 26, 2001	31.50	32.14	31.36	31.70
1652	NYSE	STM	Mon, Jun 25, 2001	32.35	32.46	31.60	31.98
1651	NYSE	STM	Fri, Jun 22, 2001	31.60	31.88	30.65	30.65
1650	NYSE	STM	Thu, Jun 21, 2001	30.92	31.50	30.55	31.25
1649	NYSE	STM	Wed, Jun 20, 2001	30.80	31.39	30.51	31.35
1648	NYSE	STM	Tue, Jun 19, 2001	33.35	33.48	31.81	32.05
1647	NYSE	STM	Mon, Jun 18, 2001	32.15	33.00	31.78	31.90
1646	NYSE	STM	Fri, Jun 15, 2001	31.60	32.69	31.40	32.00
1645	NYSE	STM	Thu, Jun 14, 2001	32.05	33.28	32.00	33.20
1644	NYSE	STM	Wed, Jun 13, 2001	34.90	35.37	34.10	34.10
1643	NYSE	STM	Tue, Jun 12, 2001	34.34	35.58	33.92	35.28
1642	NYSE	STM	Mon, Jun 11, 2001	37.45	37.52	37.02	37.09
1641	NYSE	STM	Fri, Jun 8, 2001	38.20	38.50	38.05	38.25
1640	NYSE	STM	Thu, Jun 7, 2001	36.48	38.95	36.47	38.71
1639	NYSE	STM	Wed, Jun 6, 2001	37.15	37.49	36.05	36.14
1638	NYSE	STM	Tue, Jun 5, 2001	36.08	37.27	35.97	37.11
1637	NYSE	STM	Mon, Jun 4, 2001	35.55	36.00	35.14	35.49
1636	NYSE	STM	Fri, Jun 1, 2001	34.72	35.65	33.85	35.23
1635	NYSE	STM	Thu, May 31, 2001	35.54	36.06	35.18	35.55
1634	NYSE	STM	Wed, May 30, 2001	36.95	36.99	35.20	35.54
1633	NYSE	STM	Tue, May 29, 2001	39.15	39.29	38.02	38.02
1632	NYSE	STM	Fri, May 25, 2001	40.42	41.00	40.19	40.52
1631	NYSE	STM	Thu, May 24, 2001	40.46	40.75	39.85	40.40
1630	NYSE	STM	Wed, May 23, 2001	40.55	40.95	39.84	40.00
1629	NYSE	STM	Tue, May 22, 2001	42.25	42.30	41.35	41.75
1628	NYSE	STM	Mon, May 21, 2001	39.70	42.27	39.50	42.25
1627	NYSE	STM	Fri, May 18, 2001	39.58	40.15	39.33	40.06
1626	NYSE	STM	Thu, May 17, 2001	39.81	40.40	39.47	39.99
1625	NYSE	STM	Wed, May 16, 2001	37.97	40.12	37.85	39.84
1624	NYSE	STM	Tue, May 15, 2001	38.47	39.46	38.19	38.50
1623	NYSE	STM	Mon, May 14, 2001	38.28	38.29	37.75	38.06
1622	NYSE	STM	Fri, May 11, 2001	38.91	39.29	38.40	38.67
1621	NYSE	STM	Thu, May 10, 2001	39.54	39.82	38.62	38.66
1620	NYSE	STM	Wed, May 9, 2001	38.39	38.65	37.98	38.03
1619	NYSE	STM	Tue, May 8, 2001	39.30	39.45	38.78	39.37
1618	NYSE	STM	Mon, May 7, 2001	39.65	40.33	39.47	39.54
1617	NYSE	STM	Fri, May 4, 2001	38.90	40.16	38.62	40.15
1616	NYSE	STM	Thu, May 3, 2001	40.18	40.33	39.05	39.58
1615	NYSE	STM	Wed, May 2, 2001	41.08	41.50	40.66	41.20
1614	NYSE	STM	Tue, May 1, 2001	40.40	41.11	39.70	41.10
1613	NYSE	STM	Mon, Apr 30, 2001	39.60	40.74	39.56	40.45
1612	NYSE	STM	Fri, Apr 27, 2001	38.98	39.25	38.39	39.00
1611	NYSE	STM	Thu, Apr 26, 2001	38.24	38.46	36.75	37.06
1610	NYSE	STM	Wed, Apr 25, 2001	37.15	38.37	36.86	37.97
1609	NYSE	STM	Tue, Apr 24, 2001	37.95	38.55	36.60	36.75
1608	NYSE	STM	Mon, Apr 23, 2001	38.25	38.26	36.97	37.17
1607	NYSE	STM	Fri, Apr 20, 2001	38.79	40.00	38.30	38.75
1606	NYSE	STM	Thu, Apr 19, 2001	37.60	40.69	37.35	40.40
1605	NYSE	STM	Wed, Apr 18, 2001	37.71	41.12	37.64	40.01
1604	NYSE	STM	Tue, Apr 17, 2001	35.18	36.63	35.04	36.15
1603	NYSE	STM	Mon, Apr 16, 2001	37.60	38.15	36.76	36.98
1602	NYSE	STM	Thu, Apr 12, 2001	36.10	38.97	36.10	38.61
1601	NYSE	STM	Wed, Apr 11, 2001	37.30	37.80	36.55	36.99
1600	NYSE	STM	Tue, Apr 10, 2001	33.71	35.91	33.71	35.79
1599	NYSE	STM	Mon, Apr 9, 2001	34.35	34.75	32.40	33.45
1598	NYSE	STM	Fri, Apr 6, 2001	34.10	34.85	33.01	33.46
1597	NYSE	STM	Thu, Apr 5, 2001	33.31	35.70	33.31	35.41
1596	NYSE	STM	Wed, Apr 4, 2001	32.82	33.45	31.30	31.89
1595	NYSE	STM	Tue, Apr 3, 2001	32.70	32.85	31.05	31.50
1594	NYSE	STM	Mon, Apr 2, 2001	33.25	34.13	32.20	32.57
1593	NYSE	STM	Fri, Mar 30, 2001	35.57	35.75	33.90	34.17
1592	NYSE	STM	Thu, Mar 29, 2001	34.84	36.05	34.15	34.55
1591	NYSE	STM	Wed, Mar 28, 2001	36.30	36.50	34.91	34.91
1590	NYSE	STM	Tue, Mar 27, 2001	37.00	38.40	36.65	38.00
1589	NYSE	STM	Mon, Mar 26, 2001	37.50	37.83	36.79	37.21
1588	NYSE	STM	Fri, Mar 23, 2001	36.09	37.15	35.38	36.85
1587	NYSE	STM	Thu, Mar 22, 2001	33.72	36.20	32.70	35.78
1586	NYSE	STM	Wed, Mar 21, 2001	33.17	34.45	32.76	33.74
1585	NYSE	STM	Tue, Mar 20, 2001	34.72	35.15	33.16	33.18
1584	NYSE	STM	Mon, Mar 19, 2001	33.00	34.55	32.65	34.55
1583	NYSE	STM	Fri, Mar 16, 2001	32.65	33.28	32.04	32.32
1582	NYSE	STM	Thu, Mar 15, 2001	34.55	34.95	32.50	32.69
1581	NYSE	STM	Wed, Mar 14, 2001	31.50	33.70	31.20	33.60
1580	NYSE	STM	Tue, Mar 13, 2001	32.85	33.50	32.00	33.25
1579	NYSE	STM	Mon, Mar 12, 2001	32.15	33.30	31.00	31.10
1578	NYSE	STM	Fri, Mar 9, 2001	34.89	35.13	33.85	34.00
1577	NYSE	STM	Thu, Mar 8, 2001	37.05	37.59	36.45	36.75
1576	NYSE	STM	Wed, Mar 7, 2001	37.10	37.55	36.25	36.95
1575	NYSE	STM	Tue, Mar 6, 2001	36.70	37.17	36.10	36.10
1574	NYSE	STM	Mon, Mar 5, 2001	33.15	35.00	33.08	34.55
1573	NYSE	STM	Fri, Mar 2, 2001	30.75	33.95	30.75	32.34
1572	NYSE	STM	Thu, Mar 1, 2001	29.80	31.96	29.35	31.65
1571	NYSE	STM	Wed, Feb 28, 2001	32.55	32.94	31.20	31.40
1570	NYSE	STM	Tue, Feb 27, 2001	33.72	34.70	33.12	33.12
1569	NYSE	STM	Mon, Feb 26, 2001	34.54	34.78	33.25	34.15
1568	NYSE	STM	Fri, Feb 23, 2001	33.60	34.90	32.50	34.20
1567	NYSE	STM	Thu, Feb 22, 2001	35.50	36.15	34.50	35.10
1566	NYSE	STM	Wed, Feb 21, 2001	36.16	37.45	35.50	35.61
1565	NYSE	STM	Tue, Feb 20, 2001	38.99	39.00	36.10	36.15
1564	NYSE	STM	Fri, Feb 16, 2001	39.50	39.98	39.10	39.18
1563	NYSE	STM	Thu, Feb 15, 2001	41.25	42.96	40.90	41.75
1562	NYSE	STM	Wed, Feb 14, 2001	39.30	41.50	38.82	41.50
1561	NYSE	STM	Tue, Feb 13, 2001	40.54	41.60	40.27	40.34
1560	NYSE	STM	Mon, Feb 12, 2001	40.11	41.10	39.65	40.88
1559	NYSE	STM	Fri, Feb 9, 2001	39.79	40.00	38.55	38.93
1558	NYSE	STM	Thu, Feb 8, 2001	42.11	42.30	40.51	40.51
1557	NYSE	STM	Wed, Feb 7, 2001	43.10	43.34	41.20	41.80
1556	NYSE	STM	Tue, Feb 6, 2001	43.38	45.00	43.38	44.10
1555	NYSE	STM	Mon, Feb 5, 2001	44.40	44.49	42.79	43.62
1554	NYSE	STM	Fri, Feb 2, 2001	45.85	46.12	44.61	44.70
1553	NYSE	STM	Thu, Feb 1, 2001	47.30	47.60	46.25	46.25
1552	NYSE	STM	Wed, Jan 31, 2001	46.50	48.70	46.50	47.22
1551	NYSE	STM	Tue, Jan 30, 2001	45.25	46.25	44.71	46.04
1550	NYSE	STM	Mon, Jan 29, 2001	44.67	45.20	44.13	45.20
1549	NYSE	STM	Fri, Jan 26, 2001	44.31	45.81	43.81	45.56
1548	NYSE	STM	Thu, Jan 25, 2001	45.63	46.13	44.25	44.56
1547	NYSE	STM	Wed, Jan 24, 2001	46.31	46.63	45.13	45.19
1546	NYSE	STM	Tue, Jan 23, 2001	45.44	46.94	45.25	46.50
1545	NYSE	STM	Mon, Jan 22, 2001	45.69	47.88	45.50	47.06
1544	NYSE	STM	Fri, Jan 19, 2001	48.44	48.50	45.63	45.63
1543	NYSE	STM	Thu, Jan 18, 2001	45.75	47.88	44.88	47.88
1542	NYSE	STM	Wed, Jan 17, 2001	44.06	45.63	44.06	44.81
1541	NYSE	STM	Tue, Jan 16, 2001	42.69	42.69	41.25	41.81
1540	NYSE	STM	Fri, Jan 12, 2001	43.69	44.63	42.69	44.06
1539	NYSE	STM	Thu, Jan 11, 2001	40.00	44.19	39.88	43.75
1538	NYSE	STM	Wed, Jan 10, 2001	39.00	41.25	38.88	41.00
1537	NYSE	STM	Tue, Jan 9, 2001	40.38	41.13	39.19	40.31
1536	NYSE	STM	Mon, Jan 8, 2001	41.38	42.25	40.44	42.06
1535	NYSE	STM	Fri, Jan 5, 2001	44.25	44.50	41.00	41.19
1534	NYSE	STM	Thu, Jan 4, 2001	42.56	44.44	42.25	42.69
1533	NYSE	STM	Wed, Jan 3, 2001	37.69	44.63	37.00	44.25
1532	NYSE	STM	Tue, Jan 2, 2001	41.00	42.00	39.50	40.31
1531	NYSE	STM	Fri, Dec 29, 2000	44.19	44.56	42.44	42.81
1530	NYSE	STM	Thu, Dec 28, 2000	44.00	44.81	43.44	44.50
1529	NYSE	STM	Wed, Dec 27, 2000	43.31	44.50	43.00	44.31
1528	NYSE	STM	Tue, Dec 26, 2000	43.25	43.88	42.13	43.19
1527	NYSE	STM	Fri, Dec 22, 2000	43.31	43.69	42.56	43.50
1526	NYSE	STM	Thu, Dec 21, 2000	41.94	43.00	40.75	41.88
1525	NYSE	STM	Wed, Dec 20, 2000	43.00	44.00	40.69	41.38
1524	NYSE	STM	Tue, Dec 19, 2000	44.63	47.00	44.19	44.19
1523	NYSE	STM	Mon, Dec 18, 2000	46.19	46.44	43.63	44.00
1522	NYSE	STM	Fri, Dec 15, 2000	46.06	46.25	44.50	45.81
1521	NYSE	STM	Thu, Dec 14, 2000	46.25	47.00	45.81	45.81
1520	NYSE	STM	Wed, Dec 13, 2000	46.56	46.69	45.31	45.50
1519	NYSE	STM	Tue, Dec 12, 2000	49.56	49.81	47.75	48.06
1518	NYSE	STM	Mon, Dec 11, 2000	49.13	51.44	48.75	50.69
1517	NYSE	STM	Fri, Dec 8, 2000	49.38	49.81	48.19	48.75
1516	NYSE	STM	Thu, Dec 7, 2000	47.19	47.63	46.38	47.50
1515	NYSE	STM	Wed, Dec 6, 2000	48.81	49.50	47.25	47.81
1514	NYSE	STM	Tue, Dec 5, 2000	45.25	50.06	45.19	49.88
1513	NYSE	STM	Mon, Dec 4, 2000	43.63	44.63	43.06	44.31
1512	NYSE	STM	Fri, Dec 1, 2000	43.63	44.75	42.38	42.44
1511	NYSE	STM	Thu, Nov 30, 2000	42.06	42.88	39.06	40.75
1510	NYSE	STM	Wed, Nov 29, 2000	43.94	44.31	41.63	42.88
1509	NYSE	STM	Tue, Nov 28, 2000	44.63	44.81	41.81	42.38
1508	NYSE	STM	Mon, Nov 27, 2000	46.06	46.50	45.13	45.38
1507	NYSE	STM	Fri, Nov 24, 2000	44.56	45.00	43.94	44.25
1506	NYSE	STM	Wed, Nov 22, 2000	41.56	42.69	40.81	41.63
1505	NYSE	STM	Tue, Nov 21, 2000	42.50	42.88	41.50	41.94
1504	NYSE	STM	Mon, Nov 20, 2000	41.50	43.19	40.69	41.38
1503	NYSE	STM	Fri, Nov 17, 2000	43.94	44.75	42.44	43.50
1502	NYSE	STM	Thu, Nov 16, 2000	44.25	44.94	43.00	43.13
1501	NYSE	STM	Wed, Nov 15, 2000	45.44	46.88	45.44	45.75
1500	NYSE	STM	Tue, Nov 14, 2000	44.25	45.50	43.88	45.38
1499	NYSE	STM	Mon, Nov 13, 2000	41.06	44.56	40.69	43.50
1498	NYSE	STM	Fri, Nov 10, 2000	43.75	43.88	41.00	41.00
1497	NYSE	STM	Thu, Nov 9, 2000	45.31	46.44	43.88	45.50
1496	NYSE	STM	Wed, Nov 8, 2000	48.50	48.50	45.63	46.00
1495	NYSE	STM	Tue, Nov 7, 2000	49.75	49.75	48.31	48.69
1494	NYSE	STM	Mon, Nov 6, 2000	51.50	51.88	50.88	51.25
1493	NYSE	STM	Fri, Nov 3, 2000	50.38	51.63	49.88	51.19
1492	NYSE	STM	Thu, Nov 2, 2000	51.63	52.25	48.75	49.94
1491	NYSE	STM	Wed, Nov 1, 2000	50.00	51.75	49.63	51.56
1490	NYSE	STM	Tue, Oct 31, 2000	48.75	52.38	48.69	51.94
1489	NYSE	STM	Mon, Oct 30, 2000	47.75	48.94	46.81	48.19
1488	NYSE	STM	Fri, Oct 27, 2000	49.00	49.56	47.25	47.88
1487	NYSE	STM	Thu, Oct 26, 2000	46.50	48.75	45.75	48.69
1486	NYSE	STM	Wed, Oct 25, 2000	46.06	47.19	45.19	45.31
1485	NYSE	STM	Tue, Oct 24, 2000	49.25	49.88	47.38	47.44
1484	NYSE	STM	Mon, Oct 23, 2000	48.94	50.31	48.81	50.31
1483	NYSE	STM	Fri, Oct 20, 2000	48.94	51.88	48.63	50.44
1482	NYSE	STM	Thu, Oct 19, 2000	47.38	50.38	46.75	50.31
1481	NYSE	STM	Wed, Oct 18, 2000	40.75	44.75	40.25	44.25
1480	NYSE	STM	Tue, Oct 17, 2000	43.94	44.00	41.44	41.50
1479	NYSE	STM	Mon, Oct 16, 2000	45.75	46.50	44.50	44.69
1478	NYSE	STM	Fri, Oct 13, 2000	41.75	46.06	41.75	45.94
1477	NYSE	STM	Thu, Oct 12, 2000	42.56	42.94	40.06	41.50
1476	NYSE	STM	Wed, Oct 11, 2000	40.75	44.31	40.75	41.75
1475	NYSE	STM	Tue, Oct 10, 2000	45.00	45.00	41.75	41.88
1474	NYSE	STM	Mon, Oct 9, 2000	45.19	45.75	43.25	45.00
1473	NYSE	STM	Fri, Oct 6, 2000	46.88	47.19	44.94	45.25
1472	NYSE	STM	Thu, Oct 5, 2000	49.25	49.50	47.81	48.44
1471	NYSE	STM	Wed, Oct 4, 2000	48.88	50.31	48.06	50.13
1470	NYSE	STM	Tue, Oct 3, 2000	51.00	51.25	49.06	49.31
1469	NYSE	STM	Mon, Oct 2, 2000	49.81	50.19	48.19	48.75
1468	NYSE	STM	Fri, Sep 29, 2000	51.63	51.88	46.94	47.75
1467	NYSE	STM	Thu, Sep 28, 2000	51.00	53.19	50.56	53.06
1466	NYSE	STM	Wed, Sep 27, 2000	52.88	53.13	50.00	50.31
1465	NYSE	STM	Tue, Sep 26, 2000	51.88	52.25	50.50	51.25
1464	NYSE	STM	Mon, Sep 25, 2000	54.25	54.31	50.63	50.88
1463	NYSE	STM	Fri, Sep 22, 2000	50.25	53.50	50.25	53.38
1462	NYSE	STM	Thu, Sep 21, 2000	52.81	53.50	51.00	51.00
1461	NYSE	STM	Wed, Sep 20, 2000	54.50	54.63	51.44	53.38
1460	NYSE	STM	Tue, Sep 19, 2000	53.00	55.63	52.94	55.38
1459	NYSE	STM	Mon, Sep 18, 2000	54.63	54.94	52.50	52.88
1458	NYSE	STM	Fri, Sep 15, 2000	56.38	56.56	54.25	54.63
1457	NYSE	STM	Thu, Sep 14, 2000	56.94	57.13	55.06	55.75
1456	NYSE	STM	Wed, Sep 13, 2000	53.31	55.50	53.06	55.00
1455	NYSE	STM	Tue, Sep 12, 2000	55.13	55.63	53.19	53.19
1454	NYSE	STM	Mon, Sep 11, 2000	55.25	56.13	53.81	54.19
1453	NYSE	STM	Fri, Sep 8, 2000	57.38	57.38	55.75	55.75
1452	NYSE	STM	Thu, Sep 7, 2000	57.25	58.50	56.94	58.31
1451	NYSE	STM	Wed, Sep 6, 2000	58.94	59.00	57.31	57.38
1450	NYSE	STM	Tue, Sep 5, 2000	61.81	62.19	60.63	61.25
1449	NYSE	STM	Fri, Sep 1, 2000	62.63	63.31	62.13	62.81
1448	NYSE	STM	Thu, Aug 31, 2000	60.63	61.94	60.44	61.69
1447	NYSE	STM	Wed, Aug 30, 2000	60.25	60.38	59.75	60.00
1446	NYSE	STM	Tue, Aug 29, 2000	60.31	60.75	59.81	60.63
1445	NYSE	STM	Mon, Aug 28, 2000	60.63	61.00	60.19	60.56
1444	NYSE	STM	Fri, Aug 25, 2000	61.31	61.31	59.94	60.19
1443	NYSE	STM	Thu, Aug 24, 2000	60.25	60.75	59.63	60.50
1442	NYSE	STM	Wed, Aug 23, 2000	59.00	61.38	58.50	61.19
1441	NYSE	STM	Tue, Aug 22, 2000	60.69	61.25	60.38	60.88
1440	NYSE	STM	Mon, Aug 21, 2000	62.19	62.25	60.06	60.94
1439	NYSE	STM	Fri, Aug 18, 2000	62.56	63.19	62.06	62.88
1438	NYSE	STM	Thu, Aug 17, 2000	60.38	62.00	60.13	61.88
1437	NYSE	STM	Wed, Aug 16, 2000	60.13	61.38	59.75	60.25
1436	NYSE	STM	Tue, Aug 15, 2000	60.13	62.75	59.63	61.75
1435	NYSE	STM	Mon, Aug 14, 2000	56.56	58.50	56.19	58.50
1434	NYSE	STM	Fri, Aug 11, 2000	55.56	56.44	54.56	56.44
1433	NYSE	STM	Thu, Aug 10, 2000	56.25	57.00	55.19	55.63
1432	NYSE	STM	Wed, Aug 9, 2000	55.25	56.06	54.63	55.06
1431	NYSE	STM	Tue, Aug 8, 2000	53.25	53.56	51.56	52.19
1430	NYSE	STM	Mon, Aug 7, 2000	52.94	54.25	51.75	54.13
1429	NYSE	STM	Fri, Aug 4, 2000	54.50	54.75	52.25	52.75
1428	NYSE	STM	Thu, Aug 3, 2000	50.75	53.88	50.56	53.63
1427	NYSE	STM	Wed, Aug 2, 2000	55.25	56.13	54.69	55.73
1426	NYSE	STM	Tue, Aug 1, 2000	57.81	57.94	56.19	56.31
1425	NYSE	STM	Mon, Jul 31, 2000	56.25	56.94	55.13	56.94
1424	NYSE	STM	Fri, Jul 28, 2000	56.06	56.50	54.00	54.69
1423	NYSE	STM	Thu, Jul 27, 2000	59.00	59.13	54.50	55.00
1422	NYSE	STM	Wed, Jul 26, 2000	63.13	63.13	59.88	60.63
1421	NYSE	STM	Tue, Jul 25, 2000	63.25	63.50	61.69	63.00
1420	NYSE	STM	Mon, Jul 24, 2000	61.81	61.81	59.75	60.19
1419	NYSE	STM	Fri, Jul 21, 2000	63.75	64.13	61.75	61.94
1418	NYSE	STM	Thu, Jul 20, 2000	65.13	65.44	62.75	63.63
1417	NYSE	STM	Wed, Jul 19, 2000	63.50	64.25	62.38	62.63
1416	NYSE	STM	Tue, Jul 18, 2000	65.00	65.00	62.88	64.31
1415	NYSE	STM	Mon, Jul 17, 2000	66.94	68.13	66.13	67.88
1414	NYSE	STM	Fri, Jul 14, 2000	65.00	66.25	64.19	66.25
1413	NYSE	STM	Thu, Jul 13, 2000	64.42	64.69	63.44	64.06
1412	NYSE	STM	Wed, Jul 12, 2000	63.50	64.25	62.88	64.00
1411	NYSE	STM	Tue, Jul 11, 2000	62.75	64.50	61.94	63.00
1410	NYSE	STM	Mon, Jul 10, 2000	63.56	64.56	62.13	62.75
1409	NYSE	STM	Fri, Jul 7, 2000	62.69	64.06	62.19	63.69
1408	NYSE	STM	Thu, Jul 6, 2000	59.88	61.75	59.13	61.44
1407	NYSE	STM	Wed, Jul 5, 2000	59.81	60.31	58.13	58.31
1406	NYSE	STM	Mon, Jul 3, 2000	63.63	65.25	63.06	65.25
1405	NYSE	STM	Fri, Jun 30, 2000	63.25	64.94	62.50	64.19
1404	NYSE	STM	Thu, Jun 29, 2000	63.50	63.50	60.00	60.50
1403	NYSE	STM	Wed, Jun 28, 2000	64.50	66.25	64.44	65.63
1402	NYSE	STM	Tue, Jun 27, 2000	66.06	67.31	64.06	64.31
1401	NYSE	STM	Mon, Jun 26, 2000	67.63	67.88	66.25	67.00
1400	NYSE	STM	Fri, Jun 23, 2000	67.38	68.00	65.63	65.75
1399	NYSE	STM	Thu, Jun 22, 2000	68.88	68.94	63.25	63.25
1398	NYSE	STM	Wed, Jun 21, 2000	68.69	69.88	68.00	69.25
1397	NYSE	STM	Tue, Jun 20, 2000	68.06	69.94	67.38	68.56
1396	NYSE	STM	Mon, Jun 19, 2000	64.44	68.06	64.00	67.88
1395	NYSE	STM	Fri, Jun 16, 2000	63.56	63.56	62.06	62.06
1394	NYSE	STM	Thu, Jun 15, 2000	62.75	64.38	61.75	63.81
1393	NYSE	STM	Wed, Jun 14, 2000	65.50	66.13	62.81	63.50
1392	NYSE	STM	Tue, Jun 13, 2000	65.25	65.69	62.50	65.00
1391	NYSE	STM	Mon, Jun 12, 2000	67.13	67.63	65.75	66.06
1390	NYSE	STM	Fri, Jun 9, 2000	67.75	68.19	67.38	67.69
1389	NYSE	STM	Thu, Jun 8, 2000	67.25	68.00	66.00	67.13
1388	NYSE	STM	Wed, Jun 7, 2000	64.19	66.44	63.63	65.50
1387	NYSE	STM	Tue, Jun 6, 2000	65.56	67.00	65.44	65.44
1386	NYSE	STM	Mon, Jun 5, 2000	64.50	67.13	64.00	66.88
1385	NYSE	STM	Fri, Jun 2, 2000	68.63	69.94	66.88	69.09
1384	NYSE	STM	Thu, Jun 1, 2000	60.88	67.00	60.56	65.75
1383	NYSE	STM	Wed, May 31, 2000	59.00	61.88	57.88	60.06
1382	NYSE	STM	Tue, May 30, 2000	58.38	61.25	57.69	61.13
1381	NYSE	STM	Fri, May 26, 2000	58.38	58.81	55.88	57.94
1380	NYSE	STM	Thu, May 25, 2000	55.88	58.88	55.50	55.81
1379	NYSE	STM	Wed, May 24, 2000	53.50	55.00	48.50	54.38
1378	NYSE	STM	Tue, May 23, 2000	57.63	58.50	54.50	54.69
1377	NYSE	STM	Mon, May 22, 2000	59.75	59.81	54.06	56.88
1376	NYSE	STM	Fri, May 19, 2000	61.75	61.88	59.13	60.63
1375	NYSE	STM	Thu, May 18, 2000	66.31	66.88	63.56	63.56
1374	NYSE	STM	Wed, May 17, 2000	64.75	66.56	63.00	65.56
1373	NYSE	STM	Tue, May 16, 2000	66.50	68.06	66.38	67.50
1372	NYSE	STM	Mon, May 15, 2000	65.13	66.31	64.00	65.81
1371	NYSE	STM	Fri, May 12, 2000	64.25	66.06	64.25	64.88
1370	NYSE	STM	Thu, May 11, 2000	61.38	63.50	60.50	63.50
1369	NYSE	STM	Wed, May 10, 2000	62.13	62.19	57.38	58.50
1368	NYSE	STM	Tue, May 9, 2000	65.63	65.81	62.00	63.00
1367	NYSE	STM	Mon, May 8, 2000	65.66	67.58	65.16	66.91
1366	NYSE	STM	Fri, May 5, 2000	63.99	69.53	63.99	68.16
1365	NYSE	STM	Thu, May 4, 2000	60.64	62.74	59.99	62.66
1364	NYSE	STM	Wed, May 3, 2000	63.08	63.22	58.95	60.33
1363	NYSE	STM	Tue, May 2, 2000	65.04	65.33	63.66	63.66
1362	NYSE	STM	Mon, May 1, 2000	64.91	66.97	64.66	65.58
1361	NYSE	STM	Fri, Apr 28, 2000	63.66	63.83	62.58	63.22
1360	NYSE	STM	Thu, Apr 27, 2000	59.99	64.66	56.68	64.12
1359	NYSE	STM	Wed, Apr 26, 2000	63.66	64.33	60.74	61.33
1358	NYSE	STM	Tue, Apr 25, 2000	59.99	64.33	59.99	64.06
1357	NYSE	STM	Mon, Apr 24, 2000	60.99	61.16	58.04	59.35
1356	NYSE	STM	Thu, Apr 20, 2000	61.49	61.95	60.26	61.56
1355	NYSE	STM	Wed, Apr 19, 2000	62.16	62.83	60.04	60.72
1354	NYSE	STM	Tue, Apr 18, 2000	59.83	64.99	58.66	64.39
1353	NYSE	STM	Mon, Apr 17, 2000	53.54	58.66	53.54	58.66
1352	NYSE	STM	Fri, Apr 14, 2000	54.99	55.33	49.08	51.58
1351	NYSE	STM	Thu, Apr 13, 2000	56.41	58.33	54.68	54.99
1350	NYSE	STM	Wed, Apr 12, 2000	58.76	58.91	52.87	52.97
1349	NYSE	STM	Tue, Apr 11, 2000	58.33	59.83	56.33	57.33
1348	NYSE	STM	Mon, Apr 10, 2000	64.29	64.29	59.66	60.20
1347	NYSE	STM	Fri, Apr 7, 2000	62.99	65.16	61.41	65.16
1346	NYSE	STM	Thu, Apr 6, 2000	60.33	62.24	59.99	61.83
1345	NYSE	STM	Wed, Apr 5, 2000	54.66	60.33	51.66	58.49
1344	NYSE	STM	Tue, Apr 4, 2000	57.29	57.29	46.87	54.66
1343	NYSE	STM	Mon, Apr 3, 2000	59.37	59.66	55.06	55.74
1342	NYSE	STM	Fri, Mar 31, 2000	61.04	63.85	58.70	62.39
1341	NYSE	STM	Thu, Mar 30, 2000	60.33	60.95	56.99	58.41
1340	NYSE	STM	Wed, Mar 29, 2000	66.66	67.24	61.83	61.99
1339	NYSE	STM	Tue, Mar 28, 2000	68.99	69.16	66.33	66.49
1338	NYSE	STM	Mon, Mar 27, 2000	67.16	67.87	66.70	66.95
1337	NYSE	STM	Fri, Mar 24, 2000	64.99	67.12	64.83	66.16
1336	NYSE	STM	Thu, Mar 23, 2000	64.64	65.08	62.12	63.49
1335	NYSE	STM	Wed, Mar 22, 2000	64.33	66.33	63.08	65.95
1334	NYSE	STM	Tue, Mar 21, 2000	64.20	67.99	61.99	67.16
1333	NYSE	STM	Mon, Mar 20, 2000	64.58	65.74	63.08	63.72
1332	NYSE	STM	Fri, Mar 17, 2000	57.37	61.08	57.37	60.66
1331	NYSE	STM	Thu, Mar 16, 2000	61.33	61.99	57.83	61.66
1330	NYSE	STM	Wed, Mar 15, 2000	63.99	63.99	59.49	59.91
1329	NYSE	STM	Tue, Mar 14, 2000	69.49	69.99	63.99	64.08
1328	NYSE	STM	Mon, Mar 13, 2000	67.16	69.66	66.87	68.33
1327	NYSE	STM	Fri, Mar 10, 2000	70.83	71.99	69.24	69.62
1326	NYSE	STM	Thu, Mar 9, 2000	69.66	72.95	68.99	72.83
1325	NYSE	STM	Wed, Mar 8, 2000	70.62	70.62	68.16	69.53
1324	NYSE	STM	Tue, Mar 7, 2000	69.58	69.60	65.58	65.74
1323	NYSE	STM	Mon, Mar 6, 2000	70.97	71.49	69.37	69.66
1322	NYSE	STM	Fri, Mar 3, 2000	70.58	70.97	69.43	70.97
1321	NYSE	STM	Thu, Mar 2, 2000	67.66	68.31	66.54	66.74
1320	NYSE	STM	Wed, Mar 1, 2000	66.99	67.26	64.66	65.91
1319	NYSE	STM	Tue, Feb 29, 2000	67.66	67.78	65.12	66.66
1318	NYSE	STM	Mon, Feb 28, 2000	65.66	68.28	64.49	68.28
1317	NYSE	STM	Fri, Feb 25, 2000	67.49	67.99	66.66	66.85
1316	NYSE	STM	Thu, Feb 24, 2000	67.49	67.99	65.83	67.85
1315	NYSE	STM	Wed, Feb 23, 2000	66.99	68.41	65.99	68.01
1314	NYSE	STM	Tue, Feb 22, 2000	65.70	67.58	64.83	66.66
1313	NYSE	STM	Fri, Feb 18, 2000	64.29	64.31	62.01	62.04
1312	NYSE	STM	Thu, Feb 17, 2000	65.66	65.74	60.70	61.87
1311	NYSE	STM	Wed, Feb 16, 2000	64.99	65.64	62.33	64.33
1310	NYSE	STM	Tue, Feb 15, 2000	67.99	69.64	66.16	69.47
1309	NYSE	STM	Mon, Feb 14, 2000	68.66	69.99	68.16	69.33
1308	NYSE	STM	Fri, Feb 11, 2000	70.70	70.91	67.37	68.66
1307	NYSE	STM	Thu, Feb 10, 2000	70.83	72.74	70.16	71.70
1306	NYSE	STM	Wed, Feb 9, 2000	72.83	73.33	69.70	69.72
1305	NYSE	STM	Tue, Feb 8, 2000	72.99	73.87	71.66	72.33
1304	NYSE	STM	Mon, Feb 7, 2000	69.49	70.08	67.08	68.28
1303	NYSE	STM	Fri, Feb 4, 2000	67.49	70.74	66.83	68.76
1302	NYSE	STM	Thu, Feb 3, 2000	61.29	65.49	61.06	64.37
1301	NYSE	STM	Wed, Feb 2, 2000	58.35	59.29	57.35	58.85
1300	NYSE	STM	Tue, Feb 1, 2000	56.16	59.45	55.33	58.41
1299	NYSE	STM	Mon, Jan 31, 2000	54.70	56.12	52.74	56.12
1298	NYSE	STM	Fri, Jan 28, 2000	55.99	56.99	54.27	54.62
1297	NYSE	STM	Thu, Jan 27, 2000	54.85	56.02	53.91	54.99
1296	NYSE	STM	Wed, Jan 26, 2000	57.06	57.06	53.66	53.99
1295	NYSE	STM	Tue, Jan 25, 2000	55.87	57.16	53.70	56.97
1294	NYSE	STM	Mon, Jan 24, 2000	57.66	57.99	54.33	55.24
1293	NYSE	STM	Fri, Jan 21, 2000	57.33	57.33	55.47	55.83
1292	NYSE	STM	Thu, Jan 20, 2000	54.99	56.60	54.52	55.89
1291	NYSE	STM	Wed, Jan 19, 2000	51.12	51.83	50.66	51.60
1290	NYSE	STM	Tue, Jan 18, 2000	51.54	52.83	51.47	51.70
1289	NYSE	STM	Fri, Jan 14, 2000	50.49	51.66	50.37	51.29
1288	NYSE	STM	Thu, Jan 13, 2000	48.75	48.87	48.12	48.81
1287	NYSE	STM	Wed, Jan 12, 2000	47.83	48.47	46.91	47.66
1286	NYSE	STM	Tue, Jan 11, 2000	47.12	48.29	46.20	46.58
1285	NYSE	STM	Mon, Jan 10, 2000	46.25	48.00	45.91	47.87
1284	NYSE	STM	Fri, Jan 7, 2000	41.75	44.00	41.75	43.70
1283	NYSE	STM	Thu, Jan 6, 2000	44.58	45.00	40.66	42.10
1282	NYSE	STM	Wed, Jan 5, 2000	46.91	46.97	43.50	45.79
1281	NYSE	STM	Tue, Jan 4, 2000	50.00	50.58	48.20	48.50
1280	NYSE	STM	Mon, Jan 3, 2000	53.33	53.64	50.99	51.72
1279	NYSE	STM	Fri, Dec 31, 1999	49.83	50.83	49.18	50.47
1278	NYSE	STM	Thu, Dec 30, 1999	51.33	51.33	49.16	49.62
1277	NYSE	STM	Wed, Dec 29, 1999	50.83	51.02	50.41	50.62
1276	NYSE	STM	Tue, Dec 28, 1999	50.00	50.08	49.45	49.58
1275	NYSE	STM	Mon, Dec 27, 1999	51.24	51.33	49.87	50.00
1274	NYSE	STM	Thu, Dec 23, 1999	49.68	49.70	49.10	49.66
1273	NYSE	STM	Wed, Dec 22, 1999	49.41	49.66	47.70	48.95
1272	NYSE	STM	Tue, Dec 21, 1999	49.83	49.87	49.04	49.33
1271	NYSE	STM	Mon, Dec 20, 1999	48.16	49.12	47.66	47.87
1270	NYSE	STM	Fri, Dec 17, 1999	46.79	47.66	46.33	46.33
1269	NYSE	STM	Thu, Dec 16, 1999	45.00	46.95	44.66	45.93
1268	NYSE	STM	Wed, Dec 15, 1999	41.33	43.54	41.00	42.25
1267	NYSE	STM	Tue, Dec 14, 1999	46.41	46.58	42.00	42.45
1266	NYSE	STM	Mon, Dec 13, 1999	44.87	45.95	44.39	45.04
1265	NYSE	STM	Fri, Dec 10, 1999	45.41	45.91	44.70	45.60
1264	NYSE	STM	Thu, Dec 9, 1999	48.33	48.33	44.66	45.33
1263	NYSE	STM	Wed, Dec 8, 1999	45.00	46.08	44.87	45.75
1262	NYSE	STM	Tue, Dec 7, 1999	45.33	45.91	44.70	45.91
1261	NYSE	STM	Mon, Dec 6, 1999	44.87	45.62	44.66	45.62
1260	NYSE	STM	Fri, Dec 3, 1999	43.54	44.54	43.27	43.79
1259	NYSE	STM	Thu, Dec 2, 1999	41.81	42.18	41.31	42.02
1258	NYSE	STM	Wed, Dec 1, 1999	41.62	42.52	41.52	41.81
1257	NYSE	STM	Tue, Nov 30, 1999	40.45	44.00	40.25	41.68
1256	NYSE	STM	Mon, Nov 29, 1999	41.16	41.62	40.75	40.79
1255	NYSE	STM	Fri, Nov 26, 1999	41.33	41.41	40.00	40.02
1254	NYSE	STM	Wed, Nov 24, 1999	37.16	38.20	36.85	38.14
1253	NYSE	STM	Tue, Nov 23, 1999	37.08	37.27	36.50	36.70
1252	NYSE	STM	Mon, Nov 22, 1999	36.91	37.20	36.54	36.81
1251	NYSE	STM	Fri, Nov 19, 1999	38.50	38.83	37.66	38.25
1250	NYSE	STM	Thu, Nov 18, 1999	38.45	39.73	38.04	39.16
1249	NYSE	STM	Wed, Nov 17, 1999	36.02	36.48	35.20	35.31
1248	NYSE	STM	Tue, Nov 16, 1999	35.04	35.39	34.31	35.14
1247	NYSE	STM	Mon, Nov 15, 1999	35.83	35.87	34.81	35.00
1246	NYSE	STM	Fri, Nov 12, 1999	35.75	35.87	34.20	35.33
1245	NYSE	STM	Thu, Nov 11, 1999	36.83	37.00	35.95	36.89
1244	NYSE	STM	Wed, Nov 10, 1999	35.08	36.64	34.95	36.23
1243	NYSE	STM	Tue, Nov 9, 1999	36.83	37.00	35.87	36.16
1242	NYSE	STM	Mon, Nov 8, 1999	34.91	36.16	34.70	35.79
1241	NYSE	STM	Fri, Nov 5, 1999	33.50	33.89	33.41	33.89
1240	NYSE	STM	Thu, Nov 4, 1999	33.95	34.08	32.46	32.93
1239	NYSE	STM	Wed, Nov 3, 1999	33.37	33.66	32.58	33.04
1238	NYSE	STM	Tue, Nov 2, 1999	31.58	34.00	31.58	33.37
1237	NYSE	STM	Mon, Nov 1, 1999	30.29	30.62	29.87	29.93
1236	NYSE	STM	Fri, Oct 29, 1999	28.91	30.58	28.91	30.29
1235	NYSE	STM	Thu, Oct 28, 1999	27.71	28.83	27.71	28.75
1234	NYSE	STM	Wed, Oct 27, 1999	27.89	28.00	26.91	27.29
1233	NYSE	STM	Tue, Oct 26, 1999	28.12	28.29	27.98	28.10
1232	NYSE	STM	Mon, Oct 25, 1999	28.83	29.14	28.68	28.96
1231	NYSE	STM	Fri, Oct 22, 1999	28.46	29.33	28.39	29.14
1230	NYSE	STM	Thu, Oct 21, 1999	27.29	28.23	27.12	28.10
1229	NYSE	STM	Wed, Oct 20, 1999	27.46	27.89	27.16	27.87
1228	NYSE	STM	Tue, Oct 19, 1999	27.18	27.50	26.52	26.73
1227	NYSE	STM	Mon, Oct 18, 1999	27.23	27.25	25.66	26.06
1226	NYSE	STM	Fri, Oct 15, 1999	27.08	27.96	26.79	27.48
1225	NYSE	STM	Thu, Oct 14, 1999	27.85	28.00	27.33	27.66
1224	NYSE	STM	Wed, Oct 13, 1999	28.00	28.54	27.66	27.93
1223	NYSE	STM	Tue, Oct 12, 1999	28.87	28.98	28.41	28.41
1222	NYSE	STM	Mon, Oct 11, 1999	28.16	29.41	28.16	29.16
1221	NYSE	STM	Fri, Oct 8, 1999	27.91	28.00	27.02	27.96
1220	NYSE	STM	Thu, Oct 7, 1999	28.91	28.91	27.66	28.16
1219	NYSE	STM	Wed, Oct 6, 1999	28.29	28.58	27.81	28.50
1218	NYSE	STM	Tue, Oct 5, 1999	27.54	28.41	27.41	28.23
1217	NYSE	STM	Mon, Oct 4, 1999	26.41	27.83	26.25	27.73
1216	NYSE	STM	Fri, Oct 1, 1999	25.12	26.00	25.00	25.77
1215	NYSE	STM	Thu, Sep 30, 1999	26.48	26.48	24.58	24.69
1214	NYSE	STM	Wed, Sep 29, 1999	26.00	26.58	25.75	26.16
1213	NYSE	STM	Tue, Sep 28, 1999	26.10	26.33	25.33	26.06
1212	NYSE	STM	Mon, Sep 27, 1999	26.16	26.54	26.04	26.14
1211	NYSE	STM	Fri, Sep 24, 1999	25.85	26.21	25.00	25.58
1210	NYSE	STM	Thu, Sep 23, 1999	27.12	27.12	25.16	25.25
1209	NYSE	STM	Wed, Sep 22, 1999	26.29	26.71	25.91	26.33
1208	NYSE	STM	Tue, Sep 21, 1999	26.54	26.73	25.43	25.46
1207	NYSE	STM	Mon, Sep 20, 1999	26.33	26.62	26.08	26.50
1206	NYSE	STM	Fri, Sep 17, 1999	25.79	26.35	25.56	25.87
1205	NYSE	STM	Thu, Sep 16, 1999	25.02	25.73	24.66	25.08
1204	NYSE	STM	Wed, Sep 15, 1999	25.23	25.33	24.60	25.04
1203	NYSE	STM	Tue, Sep 14, 1999	24.94	25.25	24.50	24.87
1202	NYSE	STM	Mon, Sep 13, 1999	25.68	25.68	25.04	25.18
1201	NYSE	STM	Fri, Sep 10, 1999	25.68	25.98	25.25	25.62
1200	NYSE	STM	Thu, Sep 9, 1999	24.83	25.66	24.69	25.58
1199	NYSE	STM	Wed, Sep 8, 1999	24.37	24.83	24.00	24.37
1198	NYSE	STM	Tue, Sep 7, 1999	24.75	25.12	24.50	24.52
1197	NYSE	STM	Fri, Sep 3, 1999	23.71	24.33	23.54	24.25
1196	NYSE	STM	Thu, Sep 2, 1999	22.12	23.00	21.91	22.73
1195	NYSE	STM	Wed, Sep 1, 1999	22.08	22.50	21.27	22.12
1194	NYSE	STM	Tue, Aug 31, 1999	22.83	22.91	21.71	22.35
1193	NYSE	STM	Mon, Aug 30, 1999	23.58	23.64	22.66	22.66
1192	NYSE	STM	Fri, Aug 27, 1999	23.54	23.64	22.87	23.21
1191	NYSE	STM	Thu, Aug 26, 1999	23.96	23.98	23.37	23.46
1190	NYSE	STM	Wed, Aug 25, 1999	24.83	24.83	24.08	24.60
1189	NYSE	STM	Tue, Aug 24, 1999	23.50	25.33	23.50	25.04
1188	NYSE	STM	Mon, Aug 23, 1999	23.54	23.66	23.29	23.60
1187	NYSE	STM	Fri, Aug 20, 1999	24.25	24.25	23.50	23.64
1186	NYSE	STM	Thu, Aug 19, 1999	23.25	23.96	23.04	23.46
1185	NYSE	STM	Wed, Aug 18, 1999	23.33	23.50	23.12	23.25
1184	NYSE	STM	Tue, Aug 17, 1999	24.62	24.64	23.12	23.79
1183	NYSE	STM	Mon, Aug 16, 1999	24.85	25.16	24.46	24.62
1182	NYSE	STM	Fri, Aug 13, 1999	25.08	25.35	24.46	25.35
1181	NYSE	STM	Thu, Aug 12, 1999	24.75	25.00	24.02	24.02
1180	NYSE	STM	Wed, Aug 11, 1999	23.33	24.91	23.25	24.66
1179	NYSE	STM	Tue, Aug 10, 1999	22.73	22.96	22.33	22.54
1178	NYSE	STM	Mon, Aug 9, 1999	22.33	23.33	22.33	23.04
1177	NYSE	STM	Fri, Aug 6, 1999	22.46	23.50	22.33	22.60
1176	NYSE	STM	Thu, Aug 5, 1999	22.71	22.71	22.00	22.54
1175	NYSE	STM	Wed, Aug 4, 1999	23.02	23.39	22.87	22.89
1174	NYSE	STM	Tue, Aug 3, 1999	23.37	23.52	22.41	22.79
1173	NYSE	STM	Mon, Aug 2, 1999	23.46	23.83	23.25	23.25
1172	NYSE	STM	Fri, Jul 30, 1999	23.94	23.94	23.31	23.50
1171	NYSE	STM	Thu, Jul 29, 1999	23.35	23.83	23.14	23.46
1170	NYSE	STM	Wed, Jul 28, 1999	23.37	24.66	23.33	24.62
1169	NYSE	STM	Tue, Jul 27, 1999	22.62	23.14	22.21	23.14
1168	NYSE	STM	Mon, Jul 26, 1999	22.33	22.56	21.37	21.54
1167	NYSE	STM	Fri, Jul 23, 1999	22.08	22.31	21.33	22.31
1166	NYSE	STM	Thu, Jul 22, 1999	23.29	23.29	21.79	22.33
1165	NYSE	STM	Wed, Jul 21, 1999	23.50	24.21	23.04	23.37
1164	NYSE	STM	Tue, Jul 20, 1999	24.33	24.39	22.16	22.50
1163	NYSE	STM	Mon, Jul 19, 1999	25.21	25.29	24.00	24.00
1162	NYSE	STM	Fri, Jul 16, 1999	25.75	25.83	25.12	25.29
1161	NYSE	STM	Thu, Jul 15, 1999	26.04	26.21	25.41	25.41
1160	NYSE	STM	Wed, Jul 14, 1999	25.25	25.43	24.96	25.12
1159	NYSE	STM	Tue, Jul 13, 1999	24.50	24.94	24.41	24.83
1158	NYSE	STM	Mon, Jul 12, 1999	24.83	25.25	24.66	25.12
1157	NYSE	STM	Fri, Jul 9, 1999	24.91	24.91	23.58	23.81
1156	NYSE	STM	Thu, Jul 8, 1999	22.46	22.96	22.41	22.83
1155	NYSE	STM	Wed, Jul 7, 1999	22.19	22.58	22.16	22.46
1154	NYSE	STM	Tue, Jul 6, 1999	22.54	22.96	22.33	22.60
1153	NYSE	STM	Fri, Jul 2, 1999	23.00	23.04	22.62	22.89
1152	NYSE	STM	Thu, Jul 1, 1999	23.08	23.08	22.48	23.00
1151	NYSE	STM	Wed, Jun 30, 1999	22.33	23.29	22.25	23.10
1150	NYSE	STM	Tue, Jun 29, 1999	22.16	22.54	22.04	22.33
1149	NYSE	STM	Mon, Jun 28, 1999	21.50	21.71	21.33	21.62
1148	NYSE	STM	Fri, Jun 25, 1999	21.46	21.73	21.41	21.54
1147	NYSE	STM	Thu, Jun 24, 1999	21.58	22.06	21.33	21.37
1146	NYSE	STM	Wed, Jun 23, 1999	21.91	22.08	21.08	21.66
1145	NYSE	STM	Tue, Jun 22, 1999	23.16	23.58	22.46	22.50
1144	NYSE	STM	Mon, Jun 21, 1999	23.41	24.16	22.73	24.06
1143	NYSE	STM	Fri, Jun 18, 1999	23.27	23.58	23.00	23.35
1142	NYSE	STM	Thu, Jun 17, 1999	22.71	23.33	22.56	23.27
1141	NYSE	STM	Wed, Jun 16, 1999	23.33	23.44	22.85	23.30
1140	NYSE	STM	Tue, Jun 15, 1999	22.81	23.07	22.60	22.98
1139	NYSE	STM	Mon, Jun 14, 1999	21.82	22.64	21.48	22.54
1138	NYSE	STM	Fri, Jun 11, 1999	21.83	21.97	21.44	21.46
1137	NYSE	STM	Thu, Jun 10, 1999	22.08	22.37	21.54	22.03
1136	NYSE	STM	Wed, Jun 9, 1999	21.41	22.50	21.33	22.42
1135	NYSE	STM	Tue, Jun 8, 1999	21.16	21.50	20.58	20.58
1134	NYSE	STM	Mon, Jun 7, 1999	20.96	21.50	20.87	21.32
1133	NYSE	STM	Fri, Jun 4, 1999	19.79	20.95	19.79	20.73
1132	NYSE	STM	Thu, Jun 3, 1999	19.59	19.96	19.52	19.79
1131	NYSE	STM	Wed, Jun 2, 1999	19.00	19.61	18.66	19.59
1130	NYSE	STM	Tue, Jun 1, 1999	19.58	19.75	19.06	19.13
1129	NYSE	STM	Fri, May 28, 1999	19.04	19.44	18.93	19.35
1128	NYSE	STM	Thu, May 27, 1999	18.75	18.96	18.58	18.94
1127	NYSE	STM	Wed, May 26, 1999	18.96	19.00	18.54	18.89
1126	NYSE	STM	Tue, May 25, 1999	18.75	19.71	18.72	18.94
1125	NYSE	STM	Mon, May 24, 1999	19.06	19.29	18.12	18.19
1124	NYSE	STM	Fri, May 21, 1999	19.16	19.19	18.85	19.02
1123	NYSE	STM	Thu, May 20, 1999	20.15	20.24	19.75	19.75
1122	NYSE	STM	Wed, May 19, 1999	20.46	20.47	19.73	19.94
1121	NYSE	STM	Tue, May 18, 1999	20.46	20.64	20.29	20.52
1120	NYSE	STM	Mon, May 17, 1999	20.02	20.21	19.62	20.02
1119	NYSE	STM	Fri, May 14, 1999	20.16	20.50	19.88	20.05
1118	NYSE	STM	Thu, May 13, 1999	19.75	21.33	19.66	20.70
1117	NYSE	STM	Wed, May 12, 1999	18.48	19.14	18.21	19.02
1116	NYSE	STM	Tue, May 11, 1999	17.50	18.02	17.44	18.00
1115	NYSE	STM	Mon, May 10, 1999	17.62	17.69	17.41	17.56
1114	NYSE	STM	Fri, May 7, 1999	17.58	17.83	17.44	17.83
1113	NYSE	STM	Thu, May 6, 1999	18.25	18.44	17.41	17.58
1112	NYSE	STM	Wed, May 5, 1999	18.00	18.05	17.46	18.05
1111	NYSE	STM	Tue, May 4, 1999	17.79	17.96	17.60	17.60
1110	NYSE	STM	Mon, May 3, 1999	17.04	17.79	16.98	17.79
1109	NYSE	STM	Fri, Apr 30, 1999	17.29	17.66	16.71	17.00
1108	NYSE	STM	Thu, Apr 29, 1999	17.73	17.73	16.96	17.13
1107	NYSE	STM	Wed, Apr 28, 1999	18.13	18.16	17.58	17.69
1106	NYSE	STM	Tue, Apr 27, 1999	18.50	18.88	18.18	18.29
1105	NYSE	STM	Mon, Apr 26, 1999	18.34	18.74	18.34	18.70
1104	NYSE	STM	Fri, Apr 23, 1999	18.43	18.53	18.25	18.35
1103	NYSE	STM	Thu, Apr 22, 1999	18.25	18.29	18.00	18.27
1102	NYSE	STM	Wed, Apr 21, 1999	17.03	18.00	17.03	17.88
1101	NYSE	STM	Tue, Apr 20, 1999	17.30	17.30	16.75	17.00
1100	NYSE	STM	Mon, Apr 19, 1999	17.78	18.37	17.01	17.02
1099	NYSE	STM	Fri, Apr 16, 1999	18.26	18.94	18.04	18.77
1098	NYSE	STM	Thu, Apr 15, 1999	18.11	18.21	17.54	18.10
1097	NYSE	STM	Wed, Apr 14, 1999	19.08	19.44	18.41	18.82
1096	NYSE	STM	Tue, Apr 13, 1999	18.66	18.73	17.96	18.15
1095	NYSE	STM	Mon, Apr 12, 1999	18.83	19.33	18.62	18.87
1094	NYSE	STM	Fri, Apr 9, 1999	19.19	20.28	19.14	19.82
1093	NYSE	STM	Thu, Apr 8, 1999	18.33	18.70	18.12	18.57
1092	NYSE	STM	Wed, Apr 7, 1999	17.83	17.96	17.48	17.80
1091	NYSE	STM	Tue, Apr 6, 1999	17.48	18.00	17.27	17.62
1090	NYSE	STM	Mon, Apr 5, 1999	17.00	17.58	17.00	17.50
1089	NYSE	STM	Thu, Apr 1, 1999	16.58	16.98	16.33	16.97
1088	NYSE	STM	Wed, Mar 31, 1999	16.39	16.58	16.14	16.19
1087	NYSE	STM	Tue, Mar 30, 1999	16.21	16.64	16.08	16.19
1086	NYSE	STM	Mon, Mar 29, 1999	16.15	16.77	16.15	16.71
1085	NYSE	STM	Fri, Mar 26, 1999	15.77	16.21	15.48	15.92
1084	NYSE	STM	Thu, Mar 25, 1999	15.73	16.10	15.50	16.10
1083	NYSE	STM	Wed, Mar 24, 1999	15.21	15.33	14.81	15.04
1082	NYSE	STM	Tue, Mar 23, 1999	16.21	16.25	15.48	15.49
1081	NYSE	STM	Mon, Mar 22, 1999	16.17	16.42	15.97	16.35
1080	NYSE	STM	Fri, Mar 19, 1999	17.08	17.08	16.26	16.42
1079	NYSE	STM	Thu, Mar 18, 1999	15.96	16.23	15.94	16.23
1078	NYSE	STM	Wed, Mar 17, 1999	16.31	16.54	16.12	16.27
1077	NYSE	STM	Tue, Mar 16, 1999	15.21	15.82	15.00	15.75
1076	NYSE	STM	Mon, Mar 15, 1999	15.07	15.23	14.81	15.23
1075	NYSE	STM	Fri, Mar 12, 1999	15.30	15.37	14.90	15.04
1074	NYSE	STM	Thu, Mar 11, 1999	15.60	15.64	15.12	15.23
1073	NYSE	STM	Wed, Mar 10, 1999	15.24	15.54	15.10	15.46
1072	NYSE	STM	Tue, Mar 9, 1999	15.37	15.87	15.02	15.08
1071	NYSE	STM	Mon, Mar 8, 1999	15.08	15.74	15.08	15.67
1070	NYSE	STM	Fri, Mar 5, 1999	14.92	15.07	14.68	14.93
1069	NYSE	STM	Thu, Mar 4, 1999	14.08	14.46	13.69	14.28
1068	NYSE	STM	Wed, Mar 3, 1999	13.75	13.81	13.42	13.72
1067	NYSE	STM	Tue, Mar 2, 1999	14.23	14.29	13.58	13.59
1066	NYSE	STM	Mon, Mar 1, 1999	14.00	14.39	13.85	14.12
1065	NYSE	STM	Fri, Feb 26, 1999	15.48	15.48	14.08	14.56
1064	NYSE	STM	Thu, Feb 25, 1999	15.50	15.65	15.29	15.44
1063	NYSE	STM	Wed, Feb 24, 1999	16.25	16.69	15.87	16.18
1062	NYSE	STM	Tue, Feb 23, 1999	16.30	16.42	15.95	16.12
1061	NYSE	STM	Mon, Feb 22, 1999	15.44	16.44	15.44	16.28
1060	NYSE	STM	Fri, Feb 19, 1999	15.00	15.47	14.94	15.45
1059	NYSE	STM	Thu, Feb 18, 1999	14.58	14.96	14.51	14.89
1058	NYSE	STM	Wed, Feb 17, 1999	14.62	15.23	14.43	14.44
1057	NYSE	STM	Tue, Feb 16, 1999	15.25	15.62	14.50	14.75
1056	NYSE	STM	Fri, Feb 12, 1999	16.17	16.31	15.56	15.67
1055	NYSE	STM	Thu, Feb 11, 1999	15.35	16.32	15.24	16.32
1054	NYSE	STM	Wed, Feb 10, 1999	15.06	15.65	15.00	15.27
1053	NYSE	STM	Tue, Feb 9, 1999	15.88	15.98	14.97	15.04
1052	NYSE	STM	Mon, Feb 8, 1999	15.90	16.17	15.33	15.77
1051	NYSE	STM	Fri, Feb 5, 1999	15.75	15.75	14.42	15.00
1050	NYSE	STM	Thu, Feb 4, 1999	17.00	17.00	16.21	16.28
1049	NYSE	STM	Wed, Feb 3, 1999	17.16	17.41	16.89	17.30
1048	NYSE	STM	Tue, Feb 2, 1999	17.68	17.71	17.04	17.50
1047	NYSE	STM	Mon, Feb 1, 1999	17.75	17.81	17.29	17.44
1046	NYSE	STM	Fri, Jan 29, 1999	17.83	17.94	16.83	17.41
1045	NYSE	STM	Thu, Jan 28, 1999	16.46	17.36	16.42	17.31
1044	NYSE	STM	Wed, Jan 27, 1999	16.67	16.71	15.96	15.96
1043	NYSE	STM	Tue, Jan 26, 1999	15.29	16.17	15.29	16.13
1042	NYSE	STM	Mon, Jan 25, 1999	15.83	15.98	15.44	15.72
1041	NYSE	STM	Fri, Jan 22, 1999	14.60	15.39	14.56	14.98
1040	NYSE	STM	Thu, Jan 21, 1999	15.87	15.87	15.09	15.35
1039	NYSE	STM	Wed, Jan 20, 1999	15.69	16.04	15.52	15.62
1038	NYSE	STM	Tue, Jan 19, 1999	15.50	15.51	15.11	15.17
1037	NYSE	STM	Fri, Jan 15, 1999	15.33	16.39	15.19	16.39
1036	NYSE	STM	Thu, Jan 14, 1999	14.83	15.10	14.42	14.42
1035	NYSE	STM	Wed, Jan 13, 1999	13.83	15.15	13.62	14.96
1034	NYSE	STM	Tue, Jan 12, 1999	14.73	14.81	13.96	14.07
1033	NYSE	STM	Mon, Jan 11, 1999	15.23	15.29	14.83	15.02
1032	NYSE	STM	Fri, Jan 8, 1999	14.92	15.08	14.70	15.06
1031	NYSE	STM	Thu, Jan 7, 1999	14.31	14.79	14.29	14.62
1030	NYSE	STM	Wed, Jan 6, 1999	14.58	14.92	14.58	14.81
1029	NYSE	STM	Tue, Jan 5, 1999	13.82	14.30	13.78	14.21
1028	NYSE	STM	Mon, Jan 4, 1999	13.85	13.92	13.50	13.52
1027	NYSE	STM	Thu, Dec 31, 1998	13.03	13.04	12.86	13.01
1026	NYSE	STM	Wed, Dec 30, 1998	12.48	13.12	12.48	13.03
1025	NYSE	STM	Tue, Dec 29, 1998	12.64	12.65	12.36	12.42
1024	NYSE	STM	Mon, Dec 28, 1998	12.83	12.87	12.58	12.59
1023	NYSE	STM	Thu, Dec 24, 1998	13.03	13.06	12.94	13.01
1022	NYSE	STM	Wed, Dec 23, 1998	13.07	13.11	12.54	13.02
1021	NYSE	STM	Tue, Dec 22, 1998	13.43	13.44	13.02	13.10
1020	NYSE	STM	Mon, Dec 21, 1998	13.42	13.81	13.35	13.65
1019	NYSE	STM	Fri, Dec 18, 1998	13.29	13.77	13.08	13.51
1018	NYSE	STM	Thu, Dec 17, 1998	12.88	13.29	12.87	13.25
1017	NYSE	STM	Wed, Dec 16, 1998	12.53	12.69	12.49	12.58
1016	NYSE	STM	Tue, Dec 15, 1998	12.35	12.60	12.25	12.53
1015	NYSE	STM	Mon, Dec 14, 1998	12.23	12.25	11.89	11.89
1014	NYSE	STM	Fri, Dec 11, 1998	12.35	12.50	12.22	12.35
1013	NYSE	STM	Thu, Dec 10, 1998	13.26	13.27	12.67	12.75
1012	NYSE	STM	Wed, Dec 9, 1998	12.90	13.62	12.84	13.54
1011	NYSE	STM	Tue, Dec 8, 1998	12.35	12.80	12.29	12.50
1010	NYSE	STM	Mon, Dec 7, 1998	12.35	12.64	12.35	12.57
1009	NYSE	STM	Fri, Dec 4, 1998	12.33	12.46	12.02	12.35
1008	NYSE	STM	Thu, Dec 3, 1998	11.38	12.25	11.36	11.93
1007	NYSE	STM	Wed, Dec 2, 1998	11.06	11.35	10.98	11.28
1006	NYSE	STM	Tue, Dec 1, 1998	11.02	11.08	10.62	10.89
1005	NYSE	STM	Mon, Nov 30, 1998	11.86	11.94	11.18	11.19
1004	NYSE	STM	Fri, Nov 27, 1998	11.83	11.92	11.71	11.77
1003	NYSE	STM	Wed, Nov 25, 1998	11.35	11.39	11.08	11.14
1002	NYSE	STM	Tue, Nov 24, 1998	11.56	11.64	11.28	11.28
1001	NYSE	STM	Mon, Nov 23, 1998	11.67	12.00	11.42	11.96
1000	NYSE	STM	Fri, Nov 20, 1998	11.87	11.89	11.60	11.79
999	NYSE	STM	Thu, Nov 19, 1998	11.54	12.08	11.46	11.80
998	NYSE	STM	Wed, Nov 18, 1998	10.87	11.44	10.75	11.27
997	NYSE	STM	Tue, Nov 17, 1998	11.42	11.42	11.06	11.10
996	NYSE	STM	Mon, Nov 16, 1998	11.83	11.96	11.31	11.39
995	NYSE	STM	Fri, Nov 13, 1998	11.37	11.73	11.23	11.63
994	NYSE	STM	Thu, Nov 12, 1998	11.08	11.48	11.00	11.18
993	NYSE	STM	Wed, Nov 11, 1998	10.77	11.09	10.73	11.02
992	NYSE	STM	Tue, Nov 10, 1998	10.17	10.61	10.09	10.57
991	NYSE	STM	Mon, Nov 9, 1998	10.75	10.77	10.50	10.60
990	NYSE	STM	Fri, Nov 6, 1998	10.62	10.97	10.54	10.91
989	NYSE	STM	Thu, Nov 5, 1998	10.68	10.88	10.58	10.74
988	NYSE	STM	Wed, Nov 4, 1998	10.53	10.85	10.48	10.77
987	NYSE	STM	Tue, Nov 3, 1998	10.67	10.67	10.35	10.46
986	NYSE	STM	Mon, Nov 2, 1998	10.54	10.83	10.48	10.75
985	NYSE	STM	Fri, Oct 30, 1998	10.22	10.39	9.94	10.13
984	NYSE	STM	Thu, Oct 29, 1998	9.98	10.31	9.88	10.22
983	NYSE	STM	Wed, Oct 28, 1998	9.22	9.74	9.02	9.71
982	NYSE	STM	Tue, Oct 27, 1998	9.32	9.56	9.06	9.13
981	NYSE	STM	Mon, Oct 26, 1998	9.22	9.27	8.94	9.08
980	NYSE	STM	Fri, Oct 23, 1998	8.87	8.99	8.75	8.88
979	NYSE	STM	Thu, Oct 22, 1998	9.25	9.26	8.96	9.04
978	NYSE	STM	Wed, Oct 21, 1998	9.14	9.67	9.02	9.43
977	NYSE	STM	Tue, Oct 20, 1998	8.62	9.75	8.54	9.30
976	NYSE	STM	Mon, Oct 19, 1998	7.81	8.17	7.75	8.17
975	NYSE	STM	Fri, Oct 16, 1998	7.92	8.10	7.76	7.83
974	NYSE	STM	Thu, Oct 15, 1998	7.50	8.00	7.37	7.99
973	NYSE	STM	Wed, Oct 14, 1998	7.65	8.12	7.48	7.87
972	NYSE	STM	Tue, Oct 13, 1998	7.75	7.83	7.21	7.33
971	NYSE	STM	Mon, Oct 12, 1998	7.31	7.60	7.29	7.45
970	NYSE	STM	Fri, Oct 9, 1998	6.46	6.79	6.46	6.76
969	NYSE	STM	Thu, Oct 8, 1998	6.31	6.56	5.98	6.42
968	NYSE	STM	Wed, Oct 7, 1998	6.40	6.83	6.34	6.54
967	NYSE	STM	Tue, Oct 6, 1998	6.60	6.70	6.15	6.41
966	NYSE	STM	Mon, Oct 5, 1998	6.57	6.57	6.21	6.36
965	NYSE	STM	Fri, Oct 2, 1998	6.94	7.04	6.67	6.68
964	NYSE	STM	Thu, Oct 1, 1998	7.17	7.27	6.84	6.84
963	NYSE	STM	Wed, Sep 30, 1998	7.75	7.85	7.44	7.49
962	NYSE	STM	Tue, Sep 29, 1998	8.20	8.42	8.15	8.18
961	NYSE	STM	Mon, Sep 28, 1998	8.48	8.58	8.33	8.35
960	NYSE	STM	Fri, Sep 25, 1998	7.87	8.71	7.87	8.48
959	NYSE	STM	Thu, Sep 24, 1998	8.64	8.83	8.25	8.25
958	NYSE	STM	Wed, Sep 23, 1998	8.50	9.00	8.50	8.93
957	NYSE	STM	Tue, Sep 22, 1998	8.47	8.58	8.10	8.42
956	NYSE	STM	Mon, Sep 21, 1998	7.33	8.75	7.33	8.71
955	NYSE	STM	Fri, Sep 18, 1998	8.92	8.92	8.60	8.89
954	NYSE	STM	Thu, Sep 17, 1998	9.26	9.50	9.25	9.27
953	NYSE	STM	Wed, Sep 16, 1998	10.29	10.30	9.96	10.07
952	NYSE	STM	Tue, Sep 15, 1998	10.01	10.29	9.96	10.29
951	NYSE	STM	Mon, Sep 14, 1998	10.42	10.45	10.10	10.27
950	NYSE	STM	Fri, Sep 11, 1998	9.83	10.39	9.79	10.39
949	NYSE	STM	Thu, Sep 10, 1998	9.54	9.56	9.25	9.56
948	NYSE	STM	Wed, Sep 9, 1998	10.33	10.64	9.89	9.96
947	NYSE	STM	Tue, Sep 8, 1998	9.83	10.32	9.83	10.30
946	NYSE	STM	Fri, Sep 4, 1998	9.98	10.02	9.14	9.33
945	NYSE	STM	Thu, Sep 3, 1998	9.25	9.73	9.19	9.56
944	NYSE	STM	Wed, Sep 2, 1998	9.42	9.98	9.42	9.49
943	NYSE	STM	Tue, Sep 1, 1998	8.94	9.81	8.89	9.68
942	NYSE	STM	Mon, Aug 31, 1998	9.67	9.73	8.69	8.70
941	NYSE	STM	Fri, Aug 28, 1998	9.92	10.02	9.58	9.76
940	NYSE	STM	Thu, Aug 27, 1998	9.73	9.92	9.67	9.71
939	NYSE	STM	Wed, Aug 26, 1998	10.19	10.42	10.12	10.42
938	NYSE	STM	Tue, Aug 25, 1998	10.52	10.79	10.52	10.64
937	NYSE	STM	Mon, Aug 24, 1998	10.49	10.60	10.33	10.33
936	NYSE	STM	Fri, Aug 21, 1998	10.83	10.83	10.04	10.36
935	NYSE	STM	Thu, Aug 20, 1998	11.14	11.14	10.79	10.87
934	NYSE	STM	Wed, Aug 19, 1998	11.67	11.67	11.29	11.44
933	NYSE	STM	Tue, Aug 18, 1998	10.89	11.27	10.88	11.24
932	NYSE	STM	Mon, Aug 17, 1998	10.31	10.79	10.31	10.77
931	NYSE	STM	Fri, Aug 14, 1998	10.35	10.42	10.23	10.25
930	NYSE	STM	Thu, Aug 13, 1998	10.33	10.56	10.13	10.17
929	NYSE	STM	Wed, Aug 12, 1998	10.42	10.62	10.22	10.37
928	NYSE	STM	Tue, Aug 11, 1998	10.38	10.45	10.09	10.33
927	NYSE	STM	Mon, Aug 10, 1998	10.89	10.92	10.67	10.68
926	NYSE	STM	Fri, Aug 7, 1998	10.46	11.21	10.46	11.10
925	NYSE	STM	Thu, Aug 6, 1998	9.98	10.67	9.98	10.67
924	NYSE	STM	Wed, Aug 5, 1998	10.00	10.17	9.73	10.17
923	NYSE	STM	Tue, Aug 4, 1998	10.57	10.57	9.70	9.72
922	NYSE	STM	Mon, Aug 3, 1998	10.64	10.64	10.39	10.45
921	NYSE	STM	Fri, Jul 31, 1998	10.79	10.87	10.52	10.60
920	NYSE	STM	Thu, Jul 30, 1998	10.58	10.83	10.58	10.83
919	NYSE	STM	Wed, Jul 29, 1998	10.56	10.62	10.21	10.31
918	NYSE	STM	Tue, Jul 28, 1998	10.60	10.73	10.23	10.48
917	NYSE	STM	Mon, Jul 27, 1998	10.47	10.73	10.16	10.70
916	NYSE	STM	Fri, Jul 24, 1998	10.83	10.89	10.31	10.50
915	NYSE	STM	Thu, Jul 23, 1998	10.79	10.94	10.39	10.55
914	NYSE	STM	Wed, Jul 22, 1998	10.76	10.89	10.52	10.75
913	NYSE	STM	Tue, Jul 21, 1998	10.83	11.02	10.58	10.77
912	NYSE	STM	Mon, Jul 20, 1998	11.03	11.14	10.56	10.61
911	NYSE	STM	Fri, Jul 17, 1998	11.50	11.50	10.86	11.02
910	NYSE	STM	Thu, Jul 16, 1998	11.96	12.08	11.72	11.99
909	NYSE	STM	Wed, Jul 15, 1998	11.25	11.81	11.12	11.69
908	NYSE	STM	Tue, Jul 14, 1998	11.27	11.29	10.96	11.21
907	NYSE	STM	Mon, Jul 13, 1998	11.25	11.35	11.14	11.25
906	NYSE	STM	Fri, Jul 10, 1998	11.12	11.33	10.94	11.27
905	NYSE	STM	Thu, Jul 9, 1998	11.47	11.48	11.14	11.23
904	NYSE	STM	Wed, Jul 8, 1998	11.44	11.75	11.37	11.66
903	NYSE	STM	Tue, Jul 7, 1998	11.32	11.39	11.01	11.35
902	NYSE	STM	Mon, Jul 6, 1998	11.24	11.33	11.14	11.31
901	NYSE	STM	Thu, Jul 2, 1998	11.42	11.42	11.02	11.20
900	NYSE	STM	Wed, Jul 1, 1998	11.75	11.75	11.22	11.42
899	NYSE	STM	Tue, Jun 30, 1998	11.81	11.85	11.54	11.64
898	NYSE	STM	Mon, Jun 29, 1998	11.85	11.96	11.73	11.81
897	NYSE	STM	Fri, Jun 26, 1998	11.77	11.87	11.68	11.81
896	NYSE	STM	Thu, Jun 25, 1998	11.99	12.04	11.54	11.58
895	NYSE	STM	Wed, Jun 24, 1998	11.98	12.03	11.82	12.01
894	NYSE	STM	Tue, Jun 23, 1998	11.71	11.82	11.67	11.77
893	NYSE	STM	Mon, Jun 22, 1998	11.23	11.58	10.96	11.48
892	NYSE	STM	Fri, Jun 19, 1998	11.67	11.67	11.33	11.36
891	NYSE	STM	Thu, Jun 18, 1998	11.42	11.67	11.39	11.41
890	NYSE	STM	Wed, Jun 17, 1998	11.80	11.92	11.39	11.48
889	NYSE	STM	Tue, Jun 16, 1998	11.37	11.73	11.21	11.60
888	NYSE	STM	Mon, Jun 15, 1998	10.79	11.27	10.79	11.00
887	NYSE	STM	Fri, Jun 12, 1998	11.25	11.44	10.75	11.44
886	NYSE	STM	Thu, Jun 11, 1998	11.67	11.73	11.25	11.35
885	NYSE	STM	Wed, Jun 10, 1998	11.96	11.96	11.62	11.67
884	NYSE	STM	Tue, Jun 9, 1998	12.04	12.05	12.03	12.03
883	NYSE	STM	Mon, Jun 8, 1998	12.03	12.06	12.03	12.04
882	NYSE	STM	Fri, Jun 5, 1998	12.03	12.07	12.03	12.03
881	NYSE	STM	Thu, Jun 4, 1998	12.48	12.56	12.02	12.03
880	NYSE	STM	Wed, Jun 3, 1998	12.96	13.06	12.27	12.34
879	NYSE	STM	Tue, Jun 2, 1998	13.21	13.21	12.56	12.92
878	NYSE	STM	Mon, Jun 1, 1998	12.88	12.88	12.44	12.58
877	NYSE	STM	Fri, May 29, 1998	13.56	13.56	12.81	12.89
876	NYSE	STM	Thu, May 28, 1998	13.50	13.79	13.48	13.62
875	NYSE	STM	Wed, May 27, 1998	13.67	13.71	13.21	13.43
874	NYSE	STM	Tue, May 26, 1998	14.52	14.56	13.75	13.85
873	NYSE	STM	Fri, May 22, 1998	14.71	14.89	14.67	14.77
872	NYSE	STM	Thu, May 21, 1998	14.78	14.80	14.62	14.70
871	NYSE	STM	Wed, May 20, 1998	15.25	15.29	14.67	14.78
870	NYSE	STM	Tue, May 19, 1998	14.76	14.81	14.49	14.54
869	NYSE	STM	Mon, May 18, 1998	14.35	14.56	14.35	14.42
868	NYSE	STM	Fri, May 15, 1998	14.71	14.75	14.17	14.25
867	NYSE	STM	Thu, May 14, 1998	14.25	14.71	14.23	14.61
866	NYSE	STM	Wed, May 13, 1998	14.33	14.67	14.23	14.67
865	NYSE	STM	Tue, May 12, 1998	14.00	14.04	13.87	13.96
864	NYSE	STM	Mon, May 11, 1998	14.79	14.83	14.37	14.39
863	NYSE	STM	Fri, May 8, 1998	14.17	14.49	14.14	14.48
862	NYSE	STM	Thu, May 7, 1998	14.67	14.75	14.17	14.17
861	NYSE	STM	Wed, May 6, 1998	14.58	14.69	14.42	14.43
860	NYSE	STM	Tue, May 5, 1998	14.59	14.60	14.04	14.25
859	NYSE	STM	Mon, May 4, 1998	14.48	14.75	14.37	14.60
858	NYSE	STM	Fri, May 1, 1998	14.08	14.23	13.93	14.21
857	NYSE	STM	Thu, Apr 30, 1998	14.21	14.33	14.01	14.08
856	NYSE	STM	Wed, Apr 29, 1998	14.00	14.06	13.59	13.78
855	NYSE	STM	Tue, Apr 28, 1998	13.77	14.12	13.56	14.00
854	NYSE	STM	Mon, Apr 27, 1998	13.54	13.75	13.54	13.55
853	NYSE	STM	Fri, Apr 24, 1998	14.98	14.98	14.02	14.30
852	NYSE	STM	Thu, Apr 23, 1998	14.89	15.29	14.89	15.00
851	NYSE	STM	Wed, Apr 22, 1998	14.67	14.83	14.54	14.79
850	NYSE	STM	Tue, Apr 21, 1998	14.08	14.69	14.08	14.48
849	NYSE	STM	Mon, Apr 20, 1998	13.71	14.17	13.71	14.17
848	NYSE	STM	Fri, Apr 17, 1998	12.83	13.30	12.81	13.20
847	NYSE	STM	Thu, Apr 16, 1998	12.62	13.17	12.60	13.17
846	NYSE	STM	Wed, Apr 15, 1998	12.90	13.02	12.75	12.93
845	NYSE	STM	Tue, Apr 14, 1998	12.25	12.71	12.08	12.71
844	NYSE	STM	Mon, Apr 13, 1998	12.23	12.46	12.21	12.46
843	NYSE	STM	Thu, Apr 9, 1998	12.33	12.39	12.21	12.22
842	NYSE	STM	Wed, Apr 8, 1998	11.94	12.29	11.87	12.17
841	NYSE	STM	Tue, Apr 7, 1998	12.08	12.08	11.73	11.77
840	NYSE	STM	Mon, Apr 6, 1998	12.75	12.75	12.37	12.47
839	NYSE	STM	Fri, Apr 3, 1998	12.87	12.87	12.59	12.75
838	NYSE	STM	Thu, Apr 2, 1998	12.83	13.03	12.79	12.92
837	NYSE	STM	Wed, Apr 1, 1998	12.92	13.25	12.90	13.23
836	NYSE	STM	Tue, Mar 31, 1998	12.85	13.06	12.81	12.93
835	NYSE	STM	Mon, Mar 30, 1998	12.62	12.70	12.44	12.52
834	NYSE	STM	Fri, Mar 27, 1998	12.58	12.73	12.29	12.56
833	NYSE	STM	Thu, Mar 26, 1998	12.21	12.58	12.10	12.58
832	NYSE	STM	Wed, Mar 25, 1998	12.29	12.29	12.02	12.10
831	NYSE	STM	Tue, Mar 24, 1998	11.46	11.75	11.46	11.70
830	NYSE	STM	Mon, Mar 23, 1998	11.27	11.55	11.27	11.46
829	NYSE	STM	Fri, Mar 20, 1998	11.96	11.96	11.60	11.67
828	NYSE	STM	Thu, Mar 19, 1998	11.94	12.00	11.87	11.95
827	NYSE	STM	Wed, Mar 18, 1998	11.50	11.76	11.48	11.71
826	NYSE	STM	Tue, Mar 17, 1998	11.64	11.81	11.59	11.63
825	NYSE	STM	Mon, Mar 16, 1998	11.50	11.67	11.39	11.61
824	NYSE	STM	Fri, Mar 13, 1998	11.73	11.79	11.41	11.50
823	NYSE	STM	Thu, Mar 12, 1998	11.44	11.62	11.27	11.50
822	NYSE	STM	Wed, Mar 11, 1998	11.17	11.44	11.12	11.44
821	NYSE	STM	Tue, Mar 10, 1998	11.04	11.34	10.98	11.19
820	NYSE	STM	Mon, Mar 9, 1998	11.33	11.36	10.93	10.93
819	NYSE	STM	Fri, Mar 6, 1998	11.39	11.77	11.21	11.66
818	NYSE	STM	Thu, Mar 5, 1998	11.31	11.69	11.29	11.45
817	NYSE	STM	Wed, Mar 4, 1998	11.83	12.10	11.79	12.08
816	NYSE	STM	Tue, Mar 3, 1998	11.91	12.07	11.79	12.07
815	NYSE	STM	Mon, Mar 2, 1998	12.70	12.77	11.87	11.89
814	NYSE	STM	Fri, Feb 27, 1998	12.87	12.98	12.65	12.69
813	NYSE	STM	Thu, Feb 26, 1998	12.75	13.12	12.57	12.93
812	NYSE	STM	Wed, Feb 25, 1998	11.96	12.77	11.94	12.75
811	NYSE	STM	Tue, Feb 24, 1998	11.85	11.92	11.69	11.69
810	NYSE	STM	Mon, Feb 23, 1998	12.12	12.21	11.96	12.00
809	NYSE	STM	Fri, Feb 20, 1998	11.62	11.71	11.48	11.69
808	NYSE	STM	Thu, Feb 19, 1998	11.37	11.62	11.29	11.31
807	NYSE	STM	Wed, Feb 18, 1998	11.12	11.14	11.04	11.13
806	NYSE	STM	Tue, Feb 17, 1998	11.17	11.48	11.08	11.08
805	NYSE	STM	Fri, Feb 13, 1998	11.14	11.29	11.04	11.16
804	NYSE	STM	Thu, Feb 12, 1998	11.17	11.21	10.89	11.12
803	NYSE	STM	Wed, Feb 11, 1998	11.50	11.50	11.28	11.46
802	NYSE	STM	Tue, Feb 10, 1998	11.33	11.79	11.33	11.62
801	NYSE	STM	Mon, Feb 9, 1998	11.60	11.69	11.50	11.58
800	NYSE	STM	Fri, Feb 6, 1998	11.46	11.61	11.46	11.58
799	NYSE	STM	Thu, Feb 5, 1998	11.48	11.75	11.48	11.62
798	NYSE	STM	Wed, Feb 4, 1998	11.08	11.25	10.93	11.12
797	NYSE	STM	Tue, Feb 3, 1998	10.92	11.25	10.83	11.23
796	NYSE	STM	Mon, Feb 2, 1998	10.96	11.54	10.96	11.21
795	NYSE	STM	Fri, Jan 30, 1998	11.37	11.42	11.25	11.32
794	NYSE	STM	Thu, Jan 29, 1998	11.42	11.75	11.42	11.50
793	NYSE	STM	Wed, Jan 28, 1998	11.27	11.82	11.21	11.76
792	NYSE	STM	Tue, Jan 27, 1998	10.71	11.17	10.69	11.07
791	NYSE	STM	Mon, Jan 26, 1998	10.67	10.75	10.29	10.39
790	NYSE	STM	Fri, Jan 23, 1998	10.25	10.35	9.96	10.33
789	NYSE	STM	Thu, Jan 22, 1998	9.96	10.04	9.85	9.96
788	NYSE	STM	Wed, Jan 21, 1998	9.75	10.21	9.75	10.16
787	NYSE	STM	Tue, Jan 20, 1998	10.25	10.46	10.19	10.34
786	NYSE	STM	Fri, Jan 16, 1998	9.87	9.96	9.72	9.86
785	NYSE	STM	Thu, Jan 15, 1998	9.50	9.81	9.37	9.56
784	NYSE	STM	Wed, Jan 14, 1998	9.67	9.71	9.17	9.62
783	NYSE	STM	Tue, Jan 13, 1998	9.17	9.69	9.02	9.52
782	NYSE	STM	Mon, Jan 12, 1998	9.00	9.58	8.77	8.92
781	NYSE	STM	Fri, Jan 9, 1998	9.37	9.37	8.54	8.71
780	NYSE	STM	Thu, Jan 8, 1998	9.33	9.63	9.27	9.45
779	NYSE	STM	Wed, Jan 7, 1998	9.92	9.98	9.60	9.64
778	NYSE	STM	Tue, Jan 6, 1998	10.33	10.45	10.12	10.24
777	NYSE	STM	Mon, Jan 5, 1998	10.44	10.92	10.39	10.78
776	NYSE	STM	Fri, Jan 2, 1998	10.26	10.83	10.25	10.83
775	NYSE	STM	Wed, Dec 31, 1997	10.10	10.36	10.08	10.18
774	NYSE	STM	Tue, Dec 30, 1997	10.06	10.16	9.91	10.03
773	NYSE	STM	Mon, Dec 29, 1997	10.06	10.08	9.91	10.02
772	NYSE	STM	Fri, Dec 26, 1997	9.62	9.77	9.62	9.67
771	NYSE	STM	Wed, Dec 24, 1997	9.82	9.83	9.66	9.66
770	NYSE	STM	Tue, Dec 23, 1997	9.81	9.94	9.60	9.77
769	NYSE	STM	Mon, Dec 22, 1997	9.96	10.10	9.71	9.83
768	NYSE	STM	Fri, Dec 19, 1997	8.98	9.82	8.73	9.78
767	NYSE	STM	Thu, Dec 18, 1997	9.42	9.52	8.77	8.95
766	NYSE	STM	Wed, Dec 17, 1997	9.52	9.62	9.27	9.33
765	NYSE	STM	Tue, Dec 16, 1997	9.33	9.77	9.21	9.51
764	NYSE	STM	Mon, Dec 15, 1997	9.03	9.64	8.58	9.48
763	NYSE	STM	Fri, Dec 12, 1997	9.58	9.72	8.94	9.02
762	NYSE	STM	Thu, Dec 11, 1997	9.50	9.71	9.21	9.21
761	NYSE	STM	Wed, Dec 10, 1997	10.71	10.77	10.12	10.25
760	NYSE	STM	Tue, Dec 9, 1997	11.04	11.13	10.82	10.83
759	NYSE	STM	Mon, Dec 8, 1997	11.37	11.42	11.23	11.35
758	NYSE	STM	Fri, Dec 5, 1997	11.00	11.79	10.94	11.79
757	NYSE	STM	Thu, Dec 4, 1997	11.04	11.24	10.98	11.04
756	NYSE	STM	Wed, Dec 3, 1997	10.92	11.04	10.79	10.87
755	NYSE	STM	Tue, Dec 2, 1997	12.17	12.17	11.54	11.59
754	NYSE	STM	Mon, Dec 1, 1997	11.87	12.50	11.85	12.49
753	NYSE	STM	Fri, Nov 28, 1997	11.50	11.75	11.42	11.70
752	NYSE	STM	Wed, Nov 26, 1997	11.19	11.37	11.08	11.19
751	NYSE	STM	Tue, Nov 25, 1997	10.96	11.10	10.87	11.10
750	NYSE	STM	Mon, Nov 24, 1997	11.10	11.10	10.75	10.81
749	NYSE	STM	Fri, Nov 21, 1997	11.21	11.33	11.10	11.20
748	NYSE	STM	Thu, Nov 20, 1997	11.17	11.25	10.87	11.16
747	NYSE	STM	Wed, Nov 19, 1997	11.54	11.54	10.73	10.96
746	NYSE	STM	Tue, Nov 18, 1997	12.08	12.12	11.54	11.54
745	NYSE	STM	Mon, Nov 17, 1997	11.71	12.48	11.71	12.32
744	NYSE	STM	Fri, Nov 14, 1997	11.60	11.62	11.04	11.39
743	NYSE	STM	Thu, Nov 13, 1997	11.46	11.67	11.27	11.67
742	NYSE	STM	Wed, Nov 12, 1997	11.62	11.62	11.35	11.37
741	NYSE	STM	Tue, Nov 11, 1997	11.64	11.66	11.42	11.64
740	NYSE	STM	Mon, Nov 10, 1997	12.12	12.21	11.64	11.64
739	NYSE	STM	Fri, Nov 7, 1997	12.54	12.73	12.06	12.09
738	NYSE	STM	Thu, Nov 6, 1997	12.52	12.64	12.50	12.57
737	NYSE	STM	Wed, Nov 5, 1997	12.72	12.72	12.44	12.48
736	NYSE	STM	Tue, Nov 4, 1997	12.92	12.96	12.62	12.73
735	NYSE	STM	Mon, Nov 3, 1997	12.17	12.83	12.12	12.82
734	NYSE	STM	Fri, Oct 31, 1997	12.08	12.08	11.71	11.87
733	NYSE	STM	Thu, Oct 30, 1997	11.69	11.81	11.34	11.46
732	NYSE	STM	Wed, Oct 29, 1997	11.98	11.98	11.58	11.92
731	NYSE	STM	Tue, Oct 28, 1997	11.00	12.08	10.94	12.06
730	NYSE	STM	Mon, Oct 27, 1997	12.07	12.17	11.62	11.75
729	NYSE	STM	Fri, Oct 24, 1997	13.10	13.17	12.37	12.39
728	NYSE	STM	Thu, Oct 23, 1997	12.71	13.06	12.71	12.84
727	NYSE	STM	Wed, Oct 22, 1997	13.59	13.78	13.54	13.60
726	NYSE	STM	Tue, Oct 21, 1997	13.14	13.60	13.12	13.55
725	NYSE	STM	Mon, Oct 20, 1997	12.92	13.04	12.86	13.00
724	NYSE	STM	Fri, Oct 17, 1997	13.04	13.09	12.92	12.94
723	NYSE	STM	Thu, Oct 16, 1997	13.48	13.48	12.96	13.11
722	NYSE	STM	Wed, Oct 15, 1997	14.25	14.53	14.25	14.44
721	NYSE	STM	Tue, Oct 14, 1997	15.50	15.50	14.79	14.98
720	NYSE	STM	Mon, Oct 13, 1997	15.17	15.17	15.06	15.10
719	NYSE	STM	Fri, Oct 10, 1997	14.77	14.85	14.75	14.85
718	NYSE	STM	Thu, Oct 9, 1997	14.98	14.98	14.75	14.76
717	NYSE	STM	Wed, Oct 8, 1997	15.00	15.00	14.81	14.87
716	NYSE	STM	Tue, Oct 7, 1997	14.75	14.79	14.58	14.79
715	NYSE	STM	Mon, Oct 6, 1997	15.04	15.06	14.75	14.77
714	NYSE	STM	Fri, Oct 3, 1997	14.92	14.92	14.70	14.87
713	NYSE	STM	Thu, Oct 2, 1997	15.21	15.21	14.49	14.52
712	NYSE	STM	Wed, Oct 1, 1997	15.67	15.67	15.19	15.22
711	NYSE	STM	Tue, Sep 30, 1997	15.75	15.77	15.62	15.64
710	NYSE	STM	Mon, Sep 29, 1997	15.44	15.52	15.42	15.50
709	NYSE	STM	Fri, Sep 26, 1997	15.53	15.67	15.48	15.48
708	NYSE	STM	Thu, Sep 25, 1997	15.54	15.75	15.49	15.49
707	NYSE	STM	Wed, Sep 24, 1997	16.12	16.23	15.81	15.82
706	NYSE	STM	Tue, Sep 23, 1997	16.19	16.25	15.86	16.14
705	NYSE	STM	Mon, Sep 22, 1997	15.00	15.53	14.97	15.38
704	NYSE	STM	Fri, Sep 19, 1997	14.74	14.79	14.71	14.77
703	NYSE	STM	Thu, Sep 18, 1997	14.46	14.87	14.46	14.70
702	NYSE	STM	Wed, Sep 17, 1997	14.56	14.76	14.27	14.28
701	NYSE	STM	Tue, Sep 16, 1997	14.12	14.64	13.99	14.57
700	NYSE	STM	Mon, Sep 15, 1997	14.27	14.44	14.23	14.23
699	NYSE	STM	Fri, Sep 12, 1997	14.27	14.33	14.08	14.23
698	NYSE	STM	Thu, Sep 11, 1997	14.25	14.25	14.00	14.03
697	NYSE	STM	Wed, Sep 10, 1997	14.87	14.87	14.50	14.53
696	NYSE	STM	Tue, Sep 9, 1997	14.58	14.97	14.56	14.75
695	NYSE	STM	Mon, Sep 8, 1997	15.10	15.17	14.42	14.55
694	NYSE	STM	Fri, Sep 5, 1997	15.25	15.33	15.05	15.06
693	NYSE	STM	Thu, Sep 4, 1997	15.23	15.33	15.14	15.29
692	NYSE	STM	Wed, Sep 3, 1997	16.00	16.00	15.46	15.50
691	NYSE	STM	Tue, Sep 2, 1997	15.83	16.08	15.62	16.02
690	NYSE	STM	Fri, Aug 29, 1997	15.21	15.52	15.21	15.48
689	NYSE	STM	Thu, Aug 28, 1997	15.54	15.54	15.42	15.49
688	NYSE	STM	Wed, Aug 27, 1997	15.94	15.98	15.46	15.65
687	NYSE	STM	Tue, Aug 26, 1997	15.83	16.04	15.83	15.92
686	NYSE	STM	Mon, Aug 25, 1997	15.75	16.42	15.72	16.42
685	NYSE	STM	Fri, Aug 22, 1997	15.39	15.77	15.39	15.71
684	NYSE	STM	Thu, Aug 21, 1997	16.37	16.40	16.08	16.08
683	NYSE	STM	Wed, Aug 20, 1997	16.42	16.51	16.05	16.37
682	NYSE	STM	Tue, Aug 19, 1997	15.75	16.35	15.73	16.31
681	NYSE	STM	Mon, Aug 18, 1997	15.23	15.34	15.11	15.33
680	NYSE	STM	Fri, Aug 15, 1997	15.56	15.67	15.33	15.33
679	NYSE	STM	Thu, Aug 14, 1997	15.08	15.60	15.08	15.55
678	NYSE	STM	Wed, Aug 13, 1997	14.93	15.08	14.79	15.03
677	NYSE	STM	Tue, Aug 12, 1997	15.08	15.25	14.92	14.94
676	NYSE	STM	Mon, Aug 11, 1997	15.13	15.20	14.96	15.09
675	NYSE	STM	Fri, Aug 8, 1997	15.25	15.33	15.02	15.18
674	NYSE	STM	Thu, Aug 7, 1997	15.19	15.21	15.04	15.05
673	NYSE	STM	Wed, Aug 6, 1997	15.19	15.25	15.14	15.19
672	NYSE	STM	Tue, Aug 5, 1997	15.21	15.23	15.04	15.11
671	NYSE	STM	Mon, Aug 4, 1997	14.92	15.21	14.89	15.21
670	NYSE	STM	Fri, Aug 1, 1997	15.02	15.04	14.89	14.90
669	NYSE	STM	Thu, Jul 31, 1997	15.42	15.42	15.09	15.23
668	NYSE	STM	Wed, Jul 30, 1997	14.42	14.94	14.42	14.94
667	NYSE	STM	Tue, Jul 29, 1997	14.48	14.50	14.37	14.39
666	NYSE	STM	Mon, Jul 28, 1997	13.92	14.10	13.82	14.07
665	NYSE	STM	Fri, Jul 25, 1997	13.96	13.98	13.77	13.78
664	NYSE	STM	Thu, Jul 24, 1997	14.04	14.04	13.82	13.87
663	NYSE	STM	Wed, Jul 23, 1997	14.29	14.29	14.10	14.18
662	NYSE	STM	Tue, Jul 22, 1997	14.00	14.20	13.92	14.20
661	NYSE	STM	Mon, Jul 21, 1997	14.62	14.62	14.21	14.26
660	NYSE	STM	Fri, Jul 18, 1997	14.94	15.04	14.75	14.78
659	NYSE	STM	Thu, Jul 17, 1997	15.25	15.25	14.75	14.89
658	NYSE	STM	Wed, Jul 16, 1997	15.48	15.50	15.21	15.50
657	NYSE	STM	Tue, Jul 15, 1997	14.77	14.92	14.73	14.84
656	NYSE	STM	Mon, Jul 14, 1997	13.94	14.19	13.93	14.19
655	NYSE	STM	Fri, Jul 11, 1997	14.10	14.12	13.81	13.88
654	NYSE	STM	Thu, Jul 10, 1997	14.10	14.21	14.08	14.12
653	NYSE	STM	Wed, Jul 9, 1997	14.33	14.42	14.10	14.10
652	NYSE	STM	Tue, Jul 8, 1997	13.92	14.15	13.92	14.10
651	NYSE	STM	Mon, Jul 7, 1997	13.83	13.87	13.75	13.75
650	NYSE	STM	Thu, Jul 3, 1997	13.69	13.73	13.67	13.67
649	NYSE	STM	Wed, Jul 2, 1997	13.79	13.79	13.43	13.54
648	NYSE	STM	Tue, Jul 1, 1997	13.50	14.25	13.50	13.83
647	NYSE	STM	Mon, Jun 30, 1997	13.26	13.60	13.17	13.33
646	NYSE	STM	Fri, Jun 27, 1997	13.01	13.14	13.01	13.14
645	NYSE	STM	Thu, Jun 26, 1997	13.02	13.03	12.92	12.95
644	NYSE	STM	Wed, Jun 25, 1997	13.21	13.30	13.06	13.17
643	NYSE	STM	Tue, Jun 24, 1997	12.96	13.07	12.83	13.07
642	NYSE	STM	Mon, Jun 23, 1997	12.71	12.79	12.71	12.77
641	NYSE	STM	Fri, Jun 20, 1997	12.87	12.87	12.50	12.58
640	NYSE	STM	Thu, Jun 19, 1997	12.69	12.96	12.64	12.85
639	NYSE	STM	Wed, Jun 18, 1997	13.04	13.04	12.64	12.64
638	NYSE	STM	Tue, Jun 17, 1997	12.96	13.35	12.87	13.17
637	NYSE	STM	Mon, Jun 16, 1997	12.81	13.02	12.81	13.00
636	NYSE	STM	Fri, Jun 13, 1997	12.56	12.81	12.56	12.75
635	NYSE	STM	Thu, Jun 12, 1997	12.69	12.69	12.35	12.56
634	NYSE	STM	Wed, Jun 11, 1997	12.94	12.96	12.69	12.73
633	NYSE	STM	Tue, Jun 10, 1997	13.02	13.06	12.83	12.83
632	NYSE	STM	Mon, Jun 9, 1997	12.92	13.19	12.92	13.02
631	NYSE	STM	Fri, Jun 6, 1997	12.62	12.81	12.37	12.62
630	NYSE	STM	Thu, Jun 5, 1997	13.21	13.67	13.21	13.42
629	NYSE	STM	Wed, Jun 4, 1997	13.46	13.52	13.12	13.17
628	NYSE	STM	Tue, Jun 3, 1997	13.67	13.73	13.10	13.48
627	NYSE	STM	Mon, Jun 2, 1997	13.83	14.00	13.81	13.94
626	NYSE	STM	Fri, May 30, 1997	12.96	13.98	12.96	13.92
625	NYSE	STM	Thu, May 29, 1997	13.94	14.00	13.83	13.92
624	NYSE	STM	Wed, May 28, 1997	13.98	14.02	13.77	13.87
623	NYSE	STM	Tue, May 27, 1997	13.79	14.67	13.77	14.33
622	NYSE	STM	Fri, May 23, 1997	13.42	13.56	13.33	13.46
621	NYSE	STM	Thu, May 22, 1997	13.27	13.29	12.92	13.17
620	NYSE	STM	Wed, May 21, 1997	13.35	13.56	13.31	13.37
619	NYSE	STM	Tue, May 20, 1997	12.98	13.25	12.96	13.21
618	NYSE	STM	Mon, May 19, 1997	12.89	12.98	12.89	12.96
617	NYSE	STM	Fri, May 16, 1997	12.94	13.00	12.89	12.89
616	NYSE	STM	Thu, May 15, 1997	12.83	12.92	12.77	12.79
615	NYSE	STM	Wed, May 14, 1997	12.62	12.73	12.52	12.69
614	NYSE	STM	Tue, May 13, 1997	12.87	12.89	12.44	12.44
613	NYSE	STM	Mon, May 12, 1997	12.96	12.98	12.87	12.89
612	NYSE	STM	Fri, May 9, 1997	13.42	13.46	12.85	12.96
611	NYSE	STM	Thu, May 8, 1997	13.04	13.46	13.04	13.17
610	NYSE	STM	Wed, May 7, 1997	12.89	13.39	12.89	13.17
609	NYSE	STM	Tue, May 6, 1997	13.67	13.69	13.17	13.19
608	NYSE	STM	Mon, May 5, 1997	13.54	13.87	13.50	13.87
607	NYSE	STM	Fri, May 2, 1997	12.85	13.50	12.83	13.50
606	NYSE	STM	Thu, May 1, 1997	12.98	13.31	12.83	12.94
605	NYSE	STM	Wed, Apr 30, 1997	12.25	13.58	12.23	13.06
604	NYSE	STM	Tue, Apr 29, 1997	11.67	12.50	11.67	12.39
603	NYSE	STM	Mon, Apr 28, 1997	11.42	11.44	11.31	11.39
602	NYSE	STM	Fri, Apr 25, 1997	11.35	11.35	11.27	11.29
601	NYSE	STM	Thu, Apr 24, 1997	11.33	11.39	11.25	11.37
600	NYSE	STM	Wed, Apr 23, 1997	11.02	11.21	11.02	11.17
599	NYSE	STM	Tue, Apr 22, 1997	10.98	11.10	10.94	11.02
598	NYSE	STM	Mon, Apr 21, 1997	11.06	11.06	10.92	10.97
597	NYSE	STM	Fri, Apr 18, 1997	11.17	11.17	11.02	11.06
596	NYSE	STM	Thu, Apr 17, 1997	11.23	11.23	11.08	11.14
595	NYSE	STM	Wed, Apr 16, 1997	11.17	11.33	11.02	11.19
594	NYSE	STM	Tue, Apr 15, 1997	11.25	11.48	10.81	11.17
593	NYSE	STM	Mon, Apr 14, 1997	10.92	10.92	10.42	10.85
592	NYSE	STM	Fri, Apr 11, 1997	11.29	11.29	10.89	10.89
591	NYSE	STM	Thu, Apr 10, 1997	11.54	11.54	11.29	11.29
590	NYSE	STM	Wed, Apr 9, 1997	12.17	12.19	11.46	11.54
589	NYSE	STM	Tue, Apr 8, 1997	12.02	12.12	11.85	12.04
588	NYSE	STM	Mon, Apr 7, 1997	12.00	12.14	11.92	12.00
587	NYSE	STM	Fri, Apr 4, 1997	11.23	11.79	11.21	11.79
586	NYSE	STM	Thu, Apr 3, 1997	11.27	11.35	11.10	11.21
585	NYSE	STM	Wed, Apr 2, 1997	11.37	11.48	11.21	11.35
584	NYSE	STM	Tue, Apr 1, 1997	11.14	11.33	11.10	11.33
583	NYSE	STM	Mon, Mar 31, 1997	11.27	11.33	10.96	11.00
582	NYSE	STM	Thu, Mar 27, 1997	11.77	11.79	11.17	11.27
581	NYSE	STM	Wed, Mar 26, 1997	11.60	11.79	11.54	11.64
580	NYSE	STM	Tue, Mar 25, 1997	11.50	11.58	11.48	11.52
579	NYSE	STM	Mon, Mar 24, 1997	11.56	11.56	11.31	11.42
578	NYSE	STM	Fri, Mar 21, 1997	11.62	11.71	11.54	11.56
577	NYSE	STM	Thu, Mar 20, 1997	11.54	11.64	11.46	11.62
576	NYSE	STM	Wed, Mar 19, 1997	11.64	11.79	11.46	11.67
575	NYSE	STM	Tue, Mar 18, 1997	11.75	11.85	11.54	11.60
574	NYSE	STM	Mon, Mar 17, 1997	11.89	11.89	11.64	11.71
573	NYSE	STM	Fri, Mar 14, 1997	11.98	12.06	11.94	11.94
572	NYSE	STM	Thu, Mar 13, 1997	12.00	12.06	11.94	11.96
571	NYSE	STM	Wed, Mar 12, 1997	12.29	12.31	12.08	12.12
570	NYSE	STM	Tue, Mar 11, 1997	12.46	12.64	12.39	12.52
569	NYSE	STM	Mon, Mar 10, 1997	12.04	12.25	11.98	12.14
568	NYSE	STM	Fri, Mar 7, 1997	11.67	12.08	11.67	11.96
567	NYSE	STM	Thu, Mar 6, 1997	11.64	11.64	11.46	11.54
566	NYSE	STM	Wed, Mar 5, 1997	11.00	11.37	10.94	11.29
565	NYSE	STM	Tue, Mar 4, 1997	11.08	11.14	10.98	11.00
564	NYSE	STM	Mon, Mar 3, 1997	10.96	11.06	10.87	11.06
563	NYSE	STM	Fri, Feb 28, 1997	10.92	11.42	10.89	11.00
562	NYSE	STM	Thu, Feb 27, 1997	11.58	11.58	11.02	11.06
561	NYSE	STM	Wed, Feb 26, 1997	11.75	11.75	11.37	11.56
560	NYSE	STM	Tue, Feb 25, 1997	11.64	11.73	11.52	11.69
559	NYSE	STM	Mon, Feb 24, 1997	11.00	11.50	10.92	11.50
558	NYSE	STM	Fri, Feb 21, 1997	11.27	11.27	10.62	10.87
557	NYSE	STM	Thu, Feb 20, 1997	11.50	11.52	11.27	11.29
556	NYSE	STM	Wed, Feb 19, 1997	11.62	11.67	11.52	11.52
555	NYSE	STM	Tue, Feb 18, 1997	11.64	11.64	11.54	11.64
554	NYSE	STM	Fri, Feb 14, 1997	11.79	11.92	11.58	11.64
553	NYSE	STM	Thu, Feb 13, 1997	11.64	11.81	11.60	11.71
552	NYSE	STM	Wed, Feb 12, 1997	11.29	11.64	11.29	11.64
551	NYSE	STM	Tue, Feb 11, 1997	11.69	11.69	11.02	11.19
550	NYSE	STM	Mon, Feb 10, 1997	11.94	12.02	11.67	11.73
549	NYSE	STM	Fri, Feb 7, 1997	11.75	11.96	11.75	11.85
548	NYSE	STM	Thu, Feb 6, 1997	11.87	11.92	11.67	11.73
547	NYSE	STM	Wed, Feb 5, 1997	12.00	12.08	11.73	11.77
546	NYSE	STM	Tue, Feb 4, 1997	12.08	12.08	11.89	12.00
545	NYSE	STM	Mon, Feb 3, 1997	12.00	12.08	11.85	12.02
544	NYSE	STM	Fri, Jan 31, 1997	11.87	12.04	11.75	11.79
543	NYSE	STM	Thu, Jan 30, 1997	11.83	11.94	11.69	11.77
542	NYSE	STM	Wed, Jan 29, 1997	11.52	11.73	11.50	11.69
541	NYSE	STM	Tue, Jan 28, 1997	11.42	11.54	11.19	11.29
540	NYSE	STM	Mon, Jan 27, 1997	10.83	11.00	10.75	10.98
539	NYSE	STM	Fri, Jan 24, 1997	11.35	11.35	10.75	10.77
538	NYSE	STM	Thu, Jan 23, 1997	12.02	12.10	11.44	11.46
537	NYSE	STM	Wed, Jan 22, 1997	11.83	11.83	11.25	11.58
536	NYSE	STM	Tue, Jan 21, 1997	13.25	13.48	13.10	13.21
535	NYSE	STM	Mon, Jan 20, 1997	13.37	13.37	13.14	13.23
534	NYSE	STM	Fri, Jan 17, 1997	13.14	13.48	13.10	13.44
533	NYSE	STM	Thu, Jan 16, 1997	13.25	13.48	13.10	13.14
532	NYSE	STM	Wed, Jan 15, 1997	12.58	12.92	12.50	12.77
531	NYSE	STM	Tue, Jan 14, 1997	11.85	12.23	11.85	12.23
530	NYSE	STM	Mon, Jan 13, 1997	11.71	11.75	11.60	11.62
529	NYSE	STM	Fri, Jan 10, 1997	11.71	11.71	11.58	11.62
528	NYSE	STM	Thu, Jan 9, 1997	11.77	11.79	11.60	11.64
527	NYSE	STM	Wed, Jan 8, 1997	11.89	11.92	11.67	11.73
526	NYSE	STM	Tue, Jan 7, 1997	11.96	11.96	11.69	11.75
525	NYSE	STM	Mon, Jan 6, 1997	11.75	11.85	11.67	11.73
524	NYSE	STM	Fri, Jan 3, 1997	11.50	11.64	11.46	11.62
523	NYSE	STM	Thu, Jan 2, 1997	11.71	11.73	11.21	11.29
522	NYSE	STM	Tue, Dec 31, 1996	11.64	11.73	11.62	11.67
521	NYSE	STM	Mon, Dec 30, 1996	11.46	11.52	11.46	11.52
520	NYSE	STM	Fri, Dec 27, 1996	11.46	11.46	11.39	11.42
519	NYSE	STM	Thu, Dec 26, 1996	11.33	11.39	11.31	11.33
518	NYSE	STM	Tue, Dec 24, 1996	11.25	11.27	11.19	11.25
517	NYSE	STM	Mon, Dec 23, 1996	11.58	11.58	11.23	11.25
516	NYSE	STM	Fri, Dec 20, 1996	11.79	11.83	11.39	11.42
515	NYSE	STM	Thu, Dec 19, 1996	11.54	11.77	11.54	11.67
514	NYSE	STM	Wed, Dec 18, 1996	11.10	11.48	11.10	11.46
513	NYSE	STM	Tue, Dec 17, 1996	10.92	11.00	10.85	10.96
512	NYSE	STM	Mon, Dec 16, 1996	11.29	11.29	10.89	10.92
511	NYSE	STM	Fri, Dec 13, 1996	11.08	11.27	11.06	11.21
510	NYSE	STM	Thu, Dec 12, 1996	11.50	11.60	11.02	11.08
509	NYSE	STM	Wed, Dec 11, 1996	11.17	11.39	11.10	11.35
508	NYSE	STM	Tue, Dec 10, 1996	12.08	12.10	11.56	11.58
507	NYSE	STM	Mon, Dec 9, 1996	11.50	11.81	11.42	11.77
506	NYSE	STM	Fri, Dec 6, 1996	11.00	11.33	10.79	11.23
505	NYSE	STM	Thu, Dec 5, 1996	11.29	11.31	11.10	11.23
504	NYSE	STM	Wed, Dec 4, 1996	11.39	11.39	11.25	11.29
503	NYSE	STM	Tue, Dec 3, 1996	11.02	11.56	11.02	11.44
502	NYSE	STM	Mon, Dec 2, 1996	11.08	11.08	10.92	11.06
501	NYSE	STM	Fri, Nov 29, 1996	11.08	11.10	11.02	11.10
500	NYSE	STM	Wed, Nov 27, 1996	10.79	10.89	10.75	10.85
499	NYSE	STM	Tue, Nov 26, 1996	10.77	10.77	10.33	10.71
498	NYSE	STM	Mon, Nov 25, 1996	11.10	11.10	10.64	10.75
497	NYSE	STM	Fri, Nov 22, 1996	10.54	11.21	10.54	11.08
496	NYSE	STM	Thu, Nov 21, 1996	10.29	10.37	10.21	10.35
495	NYSE	STM	Wed, Nov 20, 1996	10.21	10.35	10.21	10.27
494	NYSE	STM	Tue, Nov 19, 1996	10.17	10.25	10.12	10.21
493	NYSE	STM	Mon, Nov 18, 1996	10.39	10.39	10.25	10.27
492	NYSE	STM	Fri, Nov 15, 1996	10.37	10.50	10.21	10.33
491	NYSE	STM	Thu, Nov 14, 1996	10.02	10.14	10.00	10.12
490	NYSE	STM	Wed, Nov 13, 1996	10.33	10.37	9.92	10.00
489	NYSE	STM	Tue, Nov 12, 1996	10.17	10.44	10.04	10.37
488	NYSE	STM	Mon, Nov 11, 1996	9.77	10.04	9.71	10.04
487	NYSE	STM	Fri, Nov 8, 1996	9.75	9.81	9.71	9.77
486	NYSE	STM	Thu, Nov 7, 1996	9.50	9.58	9.46	9.54
485	NYSE	STM	Wed, Nov 6, 1996	9.37	9.56	9.35	9.48
484	NYSE	STM	Tue, Nov 5, 1996	9.19	9.29	9.17	9.27
483	NYSE	STM	Mon, Nov 4, 1996	8.83	9.02	8.83	9.02
482	NYSE	STM	Fri, Nov 1, 1996	8.75	8.81	8.75	8.79
481	NYSE	STM	Thu, Oct 31, 1996	8.75	8.77	8.67	8.73
480	NYSE	STM	Wed, Oct 30, 1996	8.81	8.83	8.69	8.71
479	NYSE	STM	Tue, Oct 29, 1996	8.83	8.83	8.58	8.77
478	NYSE	STM	Mon, Oct 28, 1996	8.85	8.92	8.75	8.77
477	NYSE	STM	Fri, Oct 25, 1996	8.92	9.00	8.85	8.85
476	NYSE	STM	Thu, Oct 24, 1996	9.08	9.08	8.83	8.96
475	NYSE	STM	Wed, Oct 23, 1996	8.92	9.12	8.85	9.08
474	NYSE	STM	Tue, Oct 22, 1996	8.98	8.98	8.73	8.89
473	NYSE	STM	Mon, Oct 21, 1996	9.21	9.42	9.00	9.00
472	NYSE	STM	Fri, Oct 18, 1996	9.54	9.58	9.08	9.32
471	NYSE	STM	Thu, Oct 17, 1996	8.98	9.17	8.92	9.02
470	NYSE	STM	Wed, Oct 16, 1996	8.48	8.48	8.10	8.23
469	NYSE	STM	Tue, Oct 15, 1996	8.58	8.58	8.39	8.54
468	NYSE	STM	Mon, Oct 14, 1996	8.19	8.31	8.17	8.29
467	NYSE	STM	Fri, Oct 11, 1996	8.21	8.23	8.12	8.15
466	NYSE	STM	Thu, Oct 10, 1996	8.27	8.31	8.06	8.06
465	NYSE	STM	Wed, Oct 9, 1996	8.04	8.27	8.04	8.25
464	NYSE	STM	Tue, Oct 8, 1996	7.73	8.06	7.73	7.96
463	NYSE	STM	Mon, Oct 7, 1996	7.50	7.67	7.50	7.65
462	NYSE	STM	Fri, Oct 4, 1996	7.50	7.54	7.44	7.50
461	NYSE	STM	Thu, Oct 3, 1996	7.58	7.60	7.25	7.40
460	NYSE	STM	Wed, Oct 2, 1996	7.71	7.71	7.37	7.54
459	NYSE	STM	Tue, Oct 1, 1996	7.87	7.92	7.75	7.75
458	NYSE	STM	Mon, Sep 30, 1996	7.96	7.98	7.87	7.90
457	NYSE	STM	Fri, Sep 27, 1996	7.98	8.00	7.83	7.92
456	NYSE	STM	Thu, Sep 26, 1996	8.10	8.31	8.02	8.06
455	NYSE	STM	Wed, Sep 25, 1996	8.21	8.35	8.10	8.12
454	NYSE	STM	Tue, Sep 24, 1996	7.83	8.31	7.83	8.31
453	NYSE	STM	Mon, Sep 23, 1996	7.73	7.77	7.69	7.77
452	NYSE	STM	Fri, Sep 20, 1996	7.73	7.79	7.67	7.73
451	NYSE	STM	Thu, Sep 19, 1996	7.92	7.92	7.67	7.73
450	NYSE	STM	Wed, Sep 18, 1996	7.79	8.00	7.79	7.94
449	NYSE	STM	Tue, Sep 17, 1996	7.54	7.83	7.50	7.77
448	NYSE	STM	Mon, Sep 16, 1996	7.04	7.33	7.04	7.33
447	NYSE	STM	Fri, Sep 13, 1996	7.08	7.10	6.87	7.00
446	NYSE	STM	Thu, Sep 12, 1996	7.17	7.17	7.02	7.04
445	NYSE	STM	Wed, Sep 11, 1996	7.17	7.29	7.17	7.21
444	NYSE	STM	Tue, Sep 10, 1996	7.42	7.42	7.27	7.35
443	NYSE	STM	Mon, Sep 9, 1996	6.75	7.40	6.75	7.29
442	NYSE	STM	Fri, Sep 6, 1996	6.71	6.83	6.60	6.65
441	NYSE	STM	Thu, Sep 5, 1996	6.65	6.67	6.54	6.67
440	NYSE	STM	Wed, Sep 4, 1996	6.94	6.96	6.65	6.67
439	NYSE	STM	Tue, Sep 3, 1996	6.85	7.04	6.85	6.96
438	NYSE	STM	Fri, Aug 30, 1996	6.75	6.83	6.62	6.81
437	NYSE	STM	Thu, Aug 29, 1996	6.62	6.77	6.62	6.75
436	NYSE	STM	Wed, Aug 28, 1996	6.48	6.62	6.48	6.62
435	NYSE	STM	Tue, Aug 27, 1996	6.48	6.50	6.46	6.46
434	NYSE	STM	Mon, Aug 26, 1996	6.52	6.56	6.46	6.48
433	NYSE	STM	Fri, Aug 23, 1996	6.56	6.56	6.50	6.50
432	NYSE	STM	Thu, Aug 22, 1996	6.50	6.62	6.50	6.54
431	NYSE	STM	Wed, Aug 21, 1996	6.35	6.58	6.35	6.54
430	NYSE	STM	Tue, Aug 20, 1996	6.33	6.40	6.31	6.40
429	NYSE	STM	Mon, Aug 19, 1996	6.33	6.33	6.29	6.33
428	NYSE	STM	Fri, Aug 16, 1996	6.25	6.35	6.25	6.35
427	NYSE	STM	Thu, Aug 15, 1996	6.25	6.27	6.23	6.23
426	NYSE	STM	Wed, Aug 14, 1996	6.21	6.25	6.21	6.23
425	NYSE	STM	Tue, Aug 13, 1996	6.19	6.27	6.17	6.17
424	NYSE	STM	Mon, Aug 12, 1996	6.19	6.21	6.08	6.12
423	NYSE	STM	Fri, Aug 9, 1996	6.17	6.33	6.12	6.23
422	NYSE	STM	Thu, Aug 8, 1996	6.35	6.44	6.15	6.31
421	NYSE	STM	Wed, Aug 7, 1996	6.08	6.23	6.08	6.19
420	NYSE	STM	Tue, Aug 6, 1996	6.00	6.02	5.94	6.00
419	NYSE	STM	Mon, Aug 5, 1996	5.96	6.02	5.96	6.00
418	NYSE	STM	Fri, Aug 2, 1996	5.81	5.98	5.81	5.98
417	NYSE	STM	Thu, Aug 1, 1996	5.73	5.79	5.73	5.79
416	NYSE	STM	Wed, Jul 31, 1996	5.71	5.75	5.71	5.75
415	NYSE	STM	Tue, Jul 30, 1996	5.67	5.69	5.62	5.69
414	NYSE	STM	Mon, Jul 29, 1996	5.73	5.79	5.62	5.65
413	NYSE	STM	Fri, Jul 26, 1996	5.60	5.77	5.60	5.73
412	NYSE	STM	Thu, Jul 25, 1996	5.50	5.62	5.48	5.58
411	NYSE	STM	Wed, Jul 24, 1996	5.33	5.46	5.29	5.40
410	NYSE	STM	Tue, Jul 23, 1996	5.50	5.52	5.33	5.40
409	NYSE	STM	Mon, Jul 22, 1996	5.54	5.54	5.46	5.48
408	NYSE	STM	Fri, Jul 19, 1996	5.58	5.60	5.54	5.56
407	NYSE	STM	Thu, Jul 18, 1996	5.56	5.65	5.54	5.60
406	NYSE	STM	Wed, Jul 17, 1996	5.46	5.58	5.25	5.52
405	NYSE	STM	Tue, Jul 16, 1996	5.02	5.12	4.92	5.06
404	NYSE	STM	Mon, Jul 15, 1996	5.27	5.31	4.96	4.96
403	NYSE	STM	Fri, Jul 12, 1996	5.46	5.48	5.17	5.31
402	NYSE	STM	Thu, Jul 11, 1996	5.67	5.67	5.44	5.46
401	NYSE	STM	Wed, Jul 10, 1996	5.71	5.71	5.65	5.67
400	NYSE	STM	Tue, Jul 9, 1996	5.94	5.94	5.75	5.83
399	NYSE	STM	Mon, Jul 8, 1996	6.00	6.00	5.92	5.94
398	NYSE	STM	Fri, Jul 5, 1996	6.06	6.08	6.00	6.00
397	NYSE	STM	Wed, Jul 3, 1996	6.25	6.25	6.08	6.12
396	NYSE	STM	Tue, Jul 2, 1996	6.33	6.35	6.29	6.31
395	NYSE	STM	Mon, Jul 1, 1996	6.00	6.46	5.98	6.40
394	NYSE	STM	Fri, Jun 28, 1996	5.85	6.00	5.85	5.98
393	NYSE	STM	Thu, Jun 27, 1996	5.75	5.94	5.71	5.79
392	NYSE	STM	Wed, Jun 26, 1996	5.98	5.98	5.77	5.77
391	NYSE	STM	Tue, Jun 25, 1996	6.27	6.31	5.96	5.98
390	NYSE	STM	Mon, Jun 24, 1996	6.17	6.35	6.17	6.31
389	NYSE	STM	Fri, Jun 21, 1996	6.04	6.06	5.94	6.00
388	NYSE	STM	Thu, Jun 20, 1996	6.06	6.12	5.87	6.00
387	NYSE	STM	Wed, Jun 19, 1996	5.96	6.10	5.96	6.00
386	NYSE	STM	Tue, Jun 18, 1996	6.42	6.44	5.90	5.92
385	NYSE	STM	Mon, Jun 17, 1996	6.48	6.50	6.40	6.42
384	NYSE	STM	Fri, Jun 14, 1996	6.56	6.56	6.44	6.50
383	NYSE	STM	Thu, Jun 13, 1996	6.60	6.62	6.54	6.54
382	NYSE	STM	Wed, Jun 12, 1996	6.58	6.65	6.56	6.58
381	NYSE	STM	Tue, Jun 11, 1996	6.65	6.67	6.48	6.48
380	NYSE	STM	Mon, Jun 10, 1996	6.71	6.71	6.62	6.67
379	NYSE	STM	Fri, Jun 7, 1996	6.83	6.83	6.65	6.69
378	NYSE	STM	Thu, Jun 6, 1996	6.94	7.00	6.85	6.87
377	NYSE	STM	Wed, Jun 5, 1996	6.98	6.98	6.87	6.92
376	NYSE	STM	Tue, Jun 4, 1996	6.96	7.02	6.94	6.96
375	NYSE	STM	Mon, Jun 3, 1996	7.04	7.04	6.92	6.94
374	NYSE	STM	Fri, May 31, 1996	7.00	7.06	6.96	7.00
373	NYSE	STM	Thu, May 30, 1996	6.85	6.92	6.77	6.92
372	NYSE	STM	Wed, May 29, 1996	7.04	7.04	6.79	6.81
371	NYSE	STM	Tue, May 28, 1996	6.79	6.92	6.79	6.90
370	NYSE	STM	Fri, May 24, 1996	6.77	6.77	6.65	6.69
369	NYSE	STM	Thu, May 23, 1996	7.17	7.17	6.79	6.81
368	NYSE	STM	Wed, May 22, 1996	7.40	7.42	7.21	7.23
367	NYSE	STM	Tue, May 21, 1996	7.54	7.54	7.40	7.42
366	NYSE	STM	Mon, May 20, 1996	7.77	7.77	7.58	7.62
365	NYSE	STM	Fri, May 17, 1996	7.62	7.83	7.60	7.81
364	NYSE	STM	Thu, May 16, 1996	7.62	7.62	7.50	7.60
363	NYSE	STM	Wed, May 15, 1996	7.71	7.79	7.67	7.67
362	NYSE	STM	Tue, May 14, 1996	7.75	7.79	7.62	7.79
361	NYSE	STM	Mon, May 13, 1996	7.31	7.77	7.31	7.77
360	NYSE	STM	Fri, May 10, 1996	7.21	7.35	7.21	7.33
359	NYSE	STM	Thu, May 9, 1996	7.46	7.48	7.29	7.44
358	NYSE	STM	Wed, May 8, 1996	7.50	7.52	7.40	7.50
357	NYSE	STM	Tue, May 7, 1996	7.50	7.58	7.50	7.52
356	NYSE	STM	Mon, May 6, 1996	7.62	7.69	7.42	7.48
355	NYSE	STM	Fri, May 3, 1996	7.62	7.75	7.56	7.69
354	NYSE	STM	Thu, May 2, 1996	7.83	7.90	7.42	7.48
353	NYSE	STM	Wed, May 1, 1996	7.83	7.85	7.77	7.81
352	NYSE	STM	Tue, Apr 30, 1996	7.77	7.85	7.77	7.83
351	NYSE	STM	Mon, Apr 29, 1996	7.90	7.90	7.73	7.83
350	NYSE	STM	Fri, Apr 26, 1996	7.60	7.92	7.52	7.87
349	NYSE	STM	Thu, Apr 25, 1996	7.81	7.81	7.58	7.60
348	NYSE	STM	Wed, Apr 24, 1996	7.90	8.04	7.81	7.92
347	NYSE	STM	Tue, Apr 23, 1996	7.79	7.98	7.77	7.90
346	NYSE	STM	Mon, Apr 22, 1996	7.67	7.83	7.67	7.83
345	NYSE	STM	Fri, Apr 19, 1996	7.37	7.60	7.37	7.44
344	NYSE	STM	Thu, Apr 18, 1996	7.04	7.60	7.02	7.46
343	NYSE	STM	Wed, Apr 17, 1996	6.90	7.29	6.87	7.10
342	NYSE	STM	Tue, Apr 16, 1996	6.62	6.75	6.62	6.73
341	NYSE	STM	Mon, Apr 15, 1996	6.52	6.60	6.50	6.56
340	NYSE	STM	Fri, Apr 12, 1996	6.37	6.52	6.37	6.50
339	NYSE	STM	Thu, Apr 11, 1996	6.40	6.40	6.25	6.29
338	NYSE	STM	Wed, Apr 10, 1996	6.02	6.31	6.02	6.29
337	NYSE	STM	Tue, Apr 9, 1996	6.17	6.17	6.04	6.04
336	NYSE	STM	Mon, Apr 8, 1996	5.94	6.17	5.83	6.06
335	NYSE	STM	Thu, Apr 4, 1996	6.08	6.15	5.94	5.98
334	NYSE	STM	Wed, Apr 3, 1996	6.08	6.08	6.00	6.08
333	NYSE	STM	Tue, Apr 2, 1996	6.00	6.08	6.00	6.06
332	NYSE	STM	Mon, Apr 1, 1996	6.06	6.12	6.04	6.04
331	NYSE	STM	Fri, Mar 29, 1996	5.90	6.17	5.87	6.04
330	NYSE	STM	Thu, Mar 28, 1996	6.00	6.00	5.92	5.94
329	NYSE	STM	Wed, Mar 27, 1996	6.10	6.10	6.00	6.00
328	NYSE	STM	Tue, Mar 26, 1996	6.10	6.17	6.08	6.10
327	NYSE	STM	Mon, Mar 25, 1996	6.25	6.31	6.10	6.12
326	NYSE	STM	Fri, Mar 22, 1996	6.00	6.25	5.98	6.21
325	NYSE	STM	Thu, Mar 21, 1996	6.06	6.08	6.00	6.02
324	NYSE	STM	Wed, Mar 20, 1996	6.25	6.25	6.02	6.04
323	NYSE	STM	Tue, Mar 19, 1996	6.42	6.44	6.25	6.25
322	NYSE	STM	Mon, Mar 18, 1996	6.19	6.48	6.19	6.40
321	NYSE	STM	Fri, Mar 15, 1996	5.77	6.21	5.77	6.19
320	NYSE	STM	Thu, Mar 14, 1996	5.79	5.85	5.75	5.77
319	NYSE	STM	Wed, Mar 13, 1996	5.75	5.79	5.73	5.75
318	NYSE	STM	Tue, Mar 12, 1996	5.75	5.81	5.75	5.75
317	NYSE	STM	Mon, Mar 11, 1996	5.54	5.77	5.54	5.75
316	NYSE	STM	Fri, Mar 8, 1996	5.62	5.69	5.50	5.58
315	NYSE	STM	Thu, Mar 7, 1996	5.71	5.71	5.62	5.67
314	NYSE	STM	Wed, Mar 6, 1996	5.98	5.98	5.79	5.79
313	NYSE	STM	Tue, Mar 5, 1996	6.04	6.04	5.96	5.96
312	NYSE	STM	Mon, Mar 4, 1996	6.06	6.12	5.98	6.02
311	NYSE	STM	Fri, Mar 1, 1996	6.25	6.29	5.96	6.04
310	NYSE	STM	Thu, Feb 29, 1996	5.92	6.17	5.92	6.15
309	NYSE	STM	Wed, Feb 28, 1996	6.58	6.62	6.44	6.44
308	NYSE	STM	Tue, Feb 27, 1996	6.92	6.92	6.56	6.65
307	NYSE	STM	Mon, Feb 26, 1996	6.85	6.90	6.79	6.90
306	NYSE	STM	Fri, Feb 23, 1996	6.90	6.92	6.73	6.77
305	NYSE	STM	Thu, Feb 22, 1996	6.58	6.75	6.54	6.73
304	NYSE	STM	Wed, Feb 21, 1996	6.60	6.62	6.42	6.54
303	NYSE	STM	Tue, Feb 20, 1996	6.33	6.54	6.29	6.50
302	NYSE	STM	Fri, Feb 16, 1996	6.17	6.31	6.17	6.29
301	NYSE	STM	Thu, Feb 15, 1996	6.12	6.15	6.06	6.15
300	NYSE	STM	Wed, Feb 14, 1996	6.10	6.15	6.00	6.02
299	NYSE	STM	Tue, Feb 13, 1996	6.10	6.23	5.98	6.10
298	NYSE	STM	Mon, Feb 12, 1996	6.54	6.56	6.29	6.40
297	NYSE	STM	Fri, Feb 9, 1996	6.60	6.67	6.46	6.56
296	NYSE	STM	Thu, Feb 8, 1996	6.54	6.62	6.46	6.54
295	NYSE	STM	Wed, Feb 7, 1996	6.37	6.60	6.31	6.35
294	NYSE	STM	Tue, Feb 6, 1996	6.37	6.46	6.21	6.29
293	NYSE	STM	Mon, Feb 5, 1996	6.00	6.29	6.00	6.21
292	NYSE	STM	Fri, Feb 2, 1996	6.10	6.12	5.98	6.06
291	NYSE	STM	Thu, Feb 1, 1996	6.00	6.15	5.87	6.15
290	NYSE	STM	Wed, Jan 31, 1996	6.23	6.23	5.96	6.04
289	NYSE	STM	Tue, Jan 30, 1996	6.33	6.33	6.15	6.21
288	NYSE	STM	Mon, Jan 29, 1996	5.87	6.46	5.87	6.46
287	NYSE	STM	Fri, Jan 26, 1996	5.75	5.96	5.73	5.90
286	NYSE	STM	Thu, Jan 25, 1996	5.98	6.08	5.62	5.71
285	NYSE	STM	Wed, Jan 24, 1996	5.67	6.04	5.67	5.94
284	NYSE	STM	Tue, Jan 23, 1996	5.69	5.79	5.62	5.62
283	NYSE	STM	Mon, Jan 22, 1996	5.50	5.69	5.46	5.65
282	NYSE	STM	Fri, Jan 19, 1996	5.58	5.65	5.44	5.46
281	NYSE	STM	Thu, Jan 18, 1996	5.25	5.35	5.21	5.35
280	NYSE	STM	Wed, Jan 17, 1996	4.75	5.33	4.75	5.06
279	NYSE	STM	Tue, Jan 16, 1996	4.96	5.04	4.75	5.04
278	NYSE	STM	Mon, Jan 15, 1996	5.12	5.15	4.90	4.92
277	NYSE	STM	Fri, Jan 12, 1996	5.25	5.27	5.04	5.12
276	NYSE	STM	Thu, Jan 11, 1996	5.12	5.21	5.02	5.19
275	NYSE	STM	Wed, Jan 10, 1996	5.17	5.56	5.06	5.06
274	NYSE	STM	Tue, Jan 9, 1996	6.00	6.00	5.19	5.25
273	NYSE	STM	Mon, Jan 8, 1996	5.87	5.94	5.87	5.92
272	NYSE	STM	Fri, Jan 5, 1996	5.96	6.00	5.87	5.92
271	NYSE	STM	Thu, Jan 4, 1996	6.25	6.25	5.96	6.06
270	NYSE	STM	Wed, Jan 3, 1996	6.73	6.73	6.08	6.23
269	NYSE	STM	Tue, Jan 2, 1996	6.75	6.81	6.62	6.75
268	NYSE	STM	Fri, Dec 29, 1995	6.40	6.92	6.31	6.71
267	NYSE	STM	Thu, Dec 28, 1995	6.19	6.37	6.02	6.35
266	NYSE	STM	Wed, Dec 27, 1995	6.46	6.46	6.23	6.23
265	NYSE	STM	Tue, Dec 26, 1995	6.25	6.58	6.25	6.33
264	NYSE	STM	Fri, Dec 22, 1995	6.00	6.25	5.98	6.17
263	NYSE	STM	Thu, Dec 21, 1995	5.83	6.21	5.79	5.83
262	NYSE	STM	Wed, Dec 20, 1995	5.33	5.65	5.33	5.60
261	NYSE	STM	Tue, Dec 19, 1995	4.79	5.48	4.77	5.27
260	NYSE	STM	Mon, Dec 18, 1995	5.12	5.12	4.65	4.73
259	NYSE	STM	Fri, Dec 15, 1995	5.33	5.35	4.92	5.08
258	NYSE	STM	Thu, Dec 14, 1995	5.46	5.56	5.33	5.35
257	NYSE	STM	Wed, Dec 13, 1995	5.54	5.60	5.33	5.46
256	NYSE	STM	Tue, Dec 12, 1995	5.79	5.79	5.52	5.52
255	NYSE	STM	Mon, Dec 11, 1995	6.04	6.04	5.85	5.85
254	NYSE	STM	Fri, Dec 8, 1995	5.92	5.98	5.85	5.98
253	NYSE	STM	Thu, Dec 7, 1995	5.98	5.98	5.87	5.92
252	NYSE	STM	Wed, Dec 6, 1995	6.06	6.08	5.94	5.94
251	NYSE	STM	Tue, Dec 5, 1995	6.04	6.17	5.98	6.04
250	NYSE	STM	Mon, Dec 4, 1995	5.83	6.06	5.77	5.98
249	NYSE	STM	Fri, Dec 1, 1995	6.21	6.21	6.00	6.04
248	NYSE	STM	Thu, Nov 30, 1995	6.40	6.40	6.08	6.21
247	NYSE	STM	Wed, Nov 29, 1995	6.65	6.73	6.37	6.37
246	NYSE	STM	Tue, Nov 28, 1995	6.25	6.65	6.19	6.56
245	NYSE	STM	Mon, Nov 27, 1995	6.48	6.48	6.29	6.31
244	NYSE	STM	Fri, Nov 24, 1995	6.37	6.42	6.35	6.40
243	NYSE	STM	Wed, Nov 22, 1995	6.60	6.60	6.21	6.27
242	NYSE	STM	Tue, Nov 21, 1995	6.83	6.83	6.62	6.67
241	NYSE	STM	Mon, Nov 20, 1995	7.17	7.17	7.04	7.04
240	NYSE	STM	Fri, Nov 17, 1995	7.17	7.19	7.12	7.17
239	NYSE	STM	Thu, Nov 16, 1995	7.08	7.21	7.06	7.12
238	NYSE	STM	Wed, Nov 15, 1995	7.17	7.21	7.08	7.08
237	NYSE	STM	Tue, Nov 14, 1995	7.29	7.33	7.21	7.25
236	NYSE	STM	Mon, Nov 13, 1995	7.42	7.44	7.37	7.40
235	NYSE	STM	Fri, Nov 10, 1995	7.25	7.46	7.23	7.42
234	NYSE	STM	Thu, Nov 9, 1995	7.21	7.29	7.15	7.29
233	NYSE	STM	Wed, Nov 8, 1995	7.31	7.42	7.00	7.00
232	NYSE	STM	Tue, Nov 7, 1995	7.75	7.75	7.17	7.31
231	NYSE	STM	Mon, Nov 6, 1995	7.85	7.85	7.75	7.75
230	NYSE	STM	Fri, Nov 3, 1995	7.87	7.92	7.77	7.87
229	NYSE	STM	Thu, Nov 2, 1995	7.50	7.92	7.50	7.83
228	NYSE	STM	Wed, Nov 1, 1995	7.54	7.54	7.42	7.42
227	NYSE	STM	Tue, Oct 31, 1995	7.54	7.56	7.50	7.54
226	NYSE	STM	Mon, Oct 30, 1995	7.56	7.58	7.42	7.46
225	NYSE	STM	Fri, Oct 27, 1995	7.27	7.50	7.27	7.50
224	NYSE	STM	Thu, Oct 26, 1995	7.37	7.40	7.21	7.21
223	NYSE	STM	Wed, Oct 25, 1995	7.69	7.71	7.33	7.37
222	NYSE	STM	Tue, Oct 24, 1995	7.79	7.83	7.62	7.67
221	NYSE	STM	Mon, Oct 23, 1995	7.48	7.75	7.40	7.73
220	NYSE	STM	Fri, Oct 20, 1995	7.77	7.79	7.50	7.50
219	NYSE	STM	Thu, Oct 19, 1995	7.77	7.81	7.65	7.81
218	NYSE	STM	Wed, Oct 18, 1995	7.37	7.81	7.37	7.77
217	NYSE	STM	Tue, Oct 17, 1995	7.71	7.71	7.37	7.37
216	NYSE	STM	Mon, Oct 16, 1995	7.94	7.96	7.75	7.75
215	NYSE	STM	Fri, Oct 13, 1995	8.17	8.17	8.00	8.00
214	NYSE	STM	Thu, Oct 12, 1995	7.67	8.04	7.67	7.96
213	NYSE	STM	Wed, Oct 11, 1995	7.67	7.90	7.60	7.60
212	NYSE	STM	Tue, Oct 10, 1995	6.79	7.21	6.73	7.15
211	NYSE	STM	Mon, Oct 9, 1995	7.60	7.60	7.17	7.21
210	NYSE	STM	Fri, Oct 6, 1995	7.58	7.71	7.58	7.65
209	NYSE	STM	Thu, Oct 5, 1995	7.48	7.54	7.35	7.54
208	NYSE	STM	Wed, Oct 4, 1995	7.77	7.77	7.42	7.50
207	NYSE	STM	Tue, Oct 3, 1995	8.06	8.06	7.75	7.79
206	NYSE	STM	Mon, Oct 2, 1995	8.10	8.15	8.06	8.06
205	NYSE	STM	Fri, Sep 29, 1995	8.17	8.17	8.04	8.10
204	NYSE	STM	Thu, Sep 28, 1995	7.65	8.17	7.54	8.12
203	NYSE	STM	Wed, Sep 27, 1995	7.96	7.96	7.33	7.65
202	NYSE	STM	Tue, Sep 26, 1995	8.15	8.21	8.00	8.00
201	NYSE	STM	Mon, Sep 25, 1995	8.10	8.10	7.96	7.98
200	NYSE	STM	Fri, Sep 22, 1995	8.19	8.19	8.00	8.08
199	NYSE	STM	Thu, Sep 21, 1995	8.37	8.37	8.19	8.23
198	NYSE	STM	Wed, Sep 20, 1995	8.79	8.79	8.50	8.64
197	NYSE	STM	Tue, Sep 19, 1995	8.21	8.33	8.08	8.33
196	NYSE	STM	Mon, Sep 18, 1995	8.08	8.39	8.08	8.39
195	NYSE	STM	Fri, Sep 15, 1995	8.50	8.50	8.23	8.25
194	NYSE	STM	Thu, Sep 14, 1995	8.92	8.92	8.71	8.79
193	NYSE	STM	Wed, Sep 13, 1995	8.92	8.96	8.85	8.96
192	NYSE	STM	Tue, Sep 12, 1995	8.79	8.87	8.75	8.87
191	NYSE	STM	Mon, Sep 11, 1995	8.67	8.79	8.67	8.79
190	NYSE	STM	Fri, Sep 8, 1995	8.67	8.77	8.67	8.71
189	NYSE	STM	Thu, Sep 7, 1995	8.92	9.12	8.71	8.71
188	NYSE	STM	Wed, Sep 6, 1995	8.58	8.67	8.52	8.67
187	NYSE	STM	Tue, Sep 5, 1995	7.73	8.29	7.69	8.29
186	NYSE	STM	Fri, Sep 1, 1995	8.04	8.06	7.83	7.83
185	NYSE	STM	Thu, Aug 31, 1995	8.04	8.12	8.00	8.02
184	NYSE	STM	Wed, Aug 30, 1995	8.25	8.27	7.83	8.04
183	NYSE	STM	Tue, Aug 29, 1995	8.42	8.42	8.00	8.15
182	NYSE	STM	Mon, Aug 28, 1995	8.58	8.58	8.29	8.33
181	NYSE	STM	Fri, Aug 25, 1995	8.58	8.62	8.56	8.58
180	NYSE	STM	Thu, Aug 24, 1995	8.81	8.85	8.54	8.62
179	NYSE	STM	Wed, Aug 23, 1995	8.75	8.87	8.71	8.75
178	NYSE	STM	Tue, Aug 22, 1995	8.83	8.87	8.62	8.67
177	NYSE	STM	Mon, Aug 21, 1995	9.27	9.33	8.94	8.94
176	NYSE	STM	Fri, Aug 18, 1995	9.21	9.58	9.21	9.29
175	NYSE	STM	Thu, Aug 17, 1995	8.46	8.79	8.46	8.79
174	NYSE	STM	Wed, Aug 16, 1995	8.37	8.48	8.35	8.42
173	NYSE	STM	Tue, Aug 15, 1995	8.27	8.27	8.17	8.19
172	NYSE	STM	Mon, Aug 14, 1995	8.29	8.31	8.25	8.25
171	NYSE	STM	Fri, Aug 11, 1995	8.29	8.29	8.25	8.29
170	NYSE	STM	Thu, Aug 10, 1995	8.29	8.29	8.19	8.19
169	NYSE	STM	Wed, Aug 9, 1995	8.21	8.29	8.21	8.29
168	NYSE	STM	Tue, Aug 8, 1995	8.10	8.15	8.10	8.12
167	NYSE	STM	Mon, Aug 7, 1995	8.08	8.12	8.08	8.08
166	NYSE	STM	Fri, Aug 4, 1995	8.00	8.15	8.00	8.08
165	NYSE	STM	Thu, Aug 3, 1995	7.92	8.04	7.92	7.96
164	NYSE	STM	Wed, Aug 2, 1995	7.83	8.00	7.83	7.92
163	NYSE	STM	Tue, Aug 1, 1995	7.87	7.87	7.75	7.85
162	NYSE	STM	Mon, Jul 31, 1995	8.04	8.04	7.83	7.87
161	NYSE	STM	Fri, Jul 28, 1995	8.12	8.12	7.83	7.94
160	NYSE	STM	Thu, Jul 27, 1995	8.17	8.17	8.00	8.12
159	NYSE	STM	Wed, Jul 26, 1995	8.33	8.33	8.00	8.04
158	NYSE	STM	Tue, Jul 25, 1995	7.83	8.25	7.83	8.25
157	NYSE	STM	Mon, Jul 24, 1995	7.52	7.56	7.44	7.56
156	NYSE	STM	Fri, Jul 21, 1995	7.65	7.65	7.52	7.52
155	NYSE	STM	Thu, Jul 20, 1995	7.67	7.71	7.58	7.62
154	NYSE	STM	Wed, Jul 19, 1995	7.71	7.85	7.42	7.67
153	NYSE	STM	Tue, Jul 18, 1995	8.29	8.37	8.10	8.10
152	NYSE	STM	Mon, Jul 17, 1995	8.25	8.29	8.25	8.25
151	NYSE	STM	Fri, Jul 14, 1995	8.08	8.29	8.08	8.25
150	NYSE	STM	Thu, Jul 13, 1995	8.54	8.54	8.42	8.44
149	NYSE	STM	Wed, Jul 12, 1995	8.25	8.39	8.25	8.39
148	NYSE	STM	Tue, Jul 11, 1995	8.33	8.33	8.04	8.12
147	NYSE	STM	Mon, Jul 10, 1995	8.00	8.39	8.00	8.37
146	NYSE	STM	Fri, Jul 7, 1995	7.69	7.96	7.65	7.96
145	NYSE	STM	Thu, Jul 6, 1995	7.54	7.77	7.52	7.67
144	NYSE	STM	Wed, Jul 5, 1995	6.96	7.27	6.96	7.17
143	NYSE	STM	Mon, Jul 3, 1995	6.73	6.90	6.73	6.90
142	NYSE	STM	Fri, Jun 30, 1995	6.62	6.83	6.62	6.77
141	NYSE	STM	Thu, Jun 29, 1995	6.48	6.67	6.48	6.62
140	NYSE	STM	Wed, Jun 28, 1995	6.54	6.54	6.46	6.52
139	NYSE	STM	Tue, Jun 27, 1995	6.54	6.58	6.52	6.52
138	NYSE	STM	Mon, Jun 26, 1995	6.65	6.65	6.58	6.58
137	NYSE	STM	Fri, Jun 23, 1995	6.81	6.81	6.62	6.62
136	NYSE	STM	Thu, Jun 22, 1995	6.83	6.83	6.75	6.81
135	NYSE	STM	Wed, Jun 21, 1995	6.81	6.87	6.79	6.83
134	NYSE	STM	Tue, Jun 20, 1995	6.83	6.83	6.75	6.77
133	NYSE	STM	Mon, Jun 19, 1995	6.77	6.83	6.67	6.83
132	NYSE	STM	Fri, Jun 16, 1995	6.69	6.98	6.69	6.77
131	NYSE	STM	Thu, Jun 15, 1995	6.44	6.75	6.44	6.69
130	NYSE	STM	Wed, Jun 14, 1995	6.12	6.31	6.10	6.31
129	NYSE	STM	Tue, Jun 13, 1995	6.17	6.25	6.10	6.10
128	NYSE	STM	Mon, Jun 12, 1995	6.12	6.17	6.10	6.12
127	NYSE	STM	Fri, Jun 9, 1995	6.21	6.21	6.08	6.08
126	NYSE	STM	Thu, Jun 8, 1995	6.17	6.21	6.17	6.17
125	NYSE	STM	Wed, Jun 7, 1995	6.17	6.29	6.17	6.29
124	NYSE	STM	Tue, Jun 6, 1995	6.08	6.23	6.08	6.21
123	NYSE	STM	Mon, Jun 5, 1995	6.17	6.19	6.12	6.12
122	NYSE	STM	Fri, Jun 2, 1995	5.81	5.98	5.79	5.96
121	NYSE	STM	Thu, Jun 1, 1995	5.83	5.87	5.79	5.83
120	NYSE	STM	Wed, May 31, 1995	5.87	5.87	5.79	5.87
119	NYSE	STM	Tue, May 30, 1995	6.19	6.21	5.92	5.92
118	NYSE	STM	Fri, May 26, 1995	6.23	6.23	6.17	6.19
117	NYSE	STM	Thu, May 25, 1995	6.23	6.29	6.17	6.27
116	NYSE	STM	Wed, May 24, 1995	6.12	6.23	6.12	6.17
115	NYSE	STM	Tue, May 23, 1995	6.00	6.04	5.96	6.00
114	NYSE	STM	Mon, May 22, 1995	5.83	5.98	5.83	5.98
113	NYSE	STM	Fri, May 19, 1995	5.85	5.85	5.75	5.85
112	NYSE	STM	Thu, May 18, 1995	5.83	5.90	5.75	5.85
111	NYSE	STM	Wed, May 17, 1995	5.98	5.98	5.83	5.90
110	NYSE	STM	Tue, May 16, 1995	5.67	5.90	5.67	5.90
109	NYSE	STM	Mon, May 15, 1995	5.67	5.67	5.58	5.58
108	NYSE	STM	Fri, May 12, 1995	5.75	5.75	5.67	5.71
107	NYSE	STM	Thu, May 11, 1995	5.79	5.79	5.71	5.73
106	NYSE	STM	Wed, May 10, 1995	5.79	5.81	5.67	5.75
105	NYSE	STM	Tue, May 9, 1995	5.92	5.94	5.79	5.79
104	NYSE	STM	Mon, May 8, 1995	5.83	5.94	5.83	5.92
103	NYSE	STM	Fri, May 5, 1995	5.96	5.98	5.83	5.83
102	NYSE	STM	Thu, May 4, 1995	5.92	5.94	5.85	5.92
101	NYSE	STM	Wed, May 3, 1995	5.79	5.92	5.79	5.87
100	NYSE	STM	Tue, May 2, 1995	6.08	6.08	5.87	5.87
99	NYSE	STM	Mon, May 1, 1995	6.23	6.23	6.08	6.08
98	NYSE	STM	Fri, Apr 28, 1995	6.31	6.33	6.17	6.21
97	NYSE	STM	Thu, Apr 27, 1995	6.33	6.42	6.12	6.21
96	NYSE	STM	Wed, Apr 26, 1995	6.04	6.12	5.98	6.00
95	NYSE	STM	Tue, Apr 25, 1995	5.83	6.04	5.79	5.98
94	NYSE	STM	Mon, Apr 24, 1995	5.58	5.79	5.58	5.79
93	NYSE	STM	Fri, Apr 21, 1995	5.58	5.65	5.56	5.58
92	NYSE	STM	Thu, Apr 20, 1995	5.33	5.46	5.33	5.46
91	NYSE	STM	Wed, Apr 19, 1995	5.29	5.29	5.25	5.29
90	NYSE	STM	Tue, Apr 18, 1995	5.19	5.23	5.15	5.23
89	NYSE	STM	Mon, Apr 17, 1995	5.17	5.21	5.17	5.19
88	NYSE	STM	Thu, Apr 13, 1995	5.17	5.19	5.15	5.19
87	NYSE	STM	Wed, Apr 12, 1995	5.17	5.17	5.15	5.17
86	NYSE	STM	Tue, Apr 11, 1995	5.08	5.15	5.08	5.15
85	NYSE	STM	Mon, Apr 10, 1995	5.12	5.15	5.08	5.08
84	NYSE	STM	Fri, Apr 7, 1995	5.04	5.15	5.04	5.15
83	NYSE	STM	Thu, Apr 6, 1995	5.02	5.04	5.00	5.04
82	NYSE	STM	Wed, Apr 5, 1995	4.98	5.08	4.96	5.00
81	NYSE	STM	Tue, Apr 4, 1995	4.98	4.98	4.96	4.96
80	NYSE	STM	Mon, Apr 3, 1995	4.96	4.98	4.96	4.98
79	NYSE	STM	Fri, Mar 31, 1995	5.08	5.08	4.96	4.96
78	NYSE	STM	Thu, Mar 30, 1995	5.27	5.27	5.08	5.08
77	NYSE	STM	Wed, Mar 29, 1995	5.27	5.33	5.25	5.29
76	NYSE	STM	Tue, Mar 28, 1995	5.29	5.29	5.25	5.25
75	NYSE	STM	Mon, Mar 27, 1995	5.25	5.31	5.23	5.31
74	NYSE	STM	Fri, Mar 24, 1995	5.21	5.37	5.21	5.29
73	NYSE	STM	Thu, Mar 23, 1995	5.17	5.25	5.17	5.23
72	NYSE	STM	Wed, Mar 22, 1995	5.27	5.27	5.21	5.21
71	NYSE	STM	Tue, Mar 21, 1995	5.33	5.33	5.23	5.25
70	NYSE	STM	Mon, Mar 20, 1995	5.21	5.42	5.21	5.40
69	NYSE	STM	Fri, Mar 17, 1995	5.15	5.23	5.06	5.21
68	NYSE	STM	Thu, Mar 16, 1995	5.02	5.17	5.02	5.17
67	NYSE	STM	Wed, Mar 15, 1995	5.08	5.08	5.02	5.02
66	NYSE	STM	Tue, Mar 14, 1995	5.06	5.08	5.04	5.08
65	NYSE	STM	Mon, Mar 13, 1995	4.92	5.04	4.92	5.04
64	NYSE	STM	Fri, Mar 10, 1995	4.92	4.94	4.90	4.90
63	NYSE	STM	Thu, Mar 9, 1995	4.98	5.06	4.92	4.92
62	NYSE	STM	Wed, Mar 8, 1995	5.04	5.04	4.96	4.96
61	NYSE	STM	Tue, Mar 7, 1995	5.17	5.19	5.00	5.02
60	NYSE	STM	Mon, Mar 6, 1995	4.92	5.33	4.92	5.21
59	NYSE	STM	Fri, Mar 3, 1995	4.98	4.98	4.79	4.94
58	NYSE	STM	Thu, Mar 2, 1995	4.33	5.12	4.33	5.06
57	NYSE	STM	Wed, Mar 1, 1995	4.15	4.33	4.15	4.31
56	NYSE	STM	Tue, Feb 28, 1995	4.12	4.17	4.12	4.17
55	NYSE	STM	Mon, Feb 27, 1995	4.17	4.17	4.12	4.12
54	NYSE	STM	Fri, Feb 24, 1995	4.21	4.21	4.17	4.17
53	NYSE	STM	Thu, Feb 23, 1995	4.23	4.25	4.21	4.23
52	NYSE	STM	Wed, Feb 22, 1995	4.21	4.23	4.19	4.23
51	NYSE	STM	Tue, Feb 21, 1995	4.29	4.29	4.21	4.23
50	NYSE	STM	Fri, Feb 17, 1995	4.23	4.25	4.23	4.25
49	NYSE	STM	Thu, Feb 16, 1995	4.25	4.25	4.21	4.21
48	NYSE	STM	Wed, Feb 15, 1995	4.29	4.29	4.25	4.25
47	NYSE	STM	Tue, Feb 14, 1995	4.35	4.35	4.29	4.29
46	NYSE	STM	Mon, Feb 13, 1995	4.40	4.40	4.35	4.35
45	NYSE	STM	Fri, Feb 10, 1995	4.25	4.40	4.25	4.37
44	NYSE	STM	Thu, Feb 9, 1995	4.27	4.29	4.25	4.27
43	NYSE	STM	Wed, Feb 8, 1995	4.21	4.23	4.17	4.23
42	NYSE	STM	Tue, Feb 7, 1995	4.23	4.27	4.15	4.19
41	NYSE	STM	Mon, Feb 6, 1995	4.23	4.27	4.21	4.21
40	NYSE	STM	Fri, Feb 3, 1995	4.17	4.23	4.17	4.21
39	NYSE	STM	Thu, Feb 2, 1995	4.19	4.19	4.17	4.19
38	NYSE	STM	Wed, Feb 1, 1995	4.17	4.21	4.17	4.19
37	NYSE	STM	Tue, Jan 31, 1995	4.21	4.21	4.15	4.15
36	NYSE	STM	Mon, Jan 30, 1995	4.19	4.21	4.17	4.21
35	NYSE	STM	Fri, Jan 27, 1995	4.19	4.23	4.19	4.23
34	NYSE	STM	Thu, Jan 26, 1995	4.21	4.21	4.15	4.21
33	NYSE	STM	Wed, Jan 25, 1995	4.17	4.23	4.17	4.23
32	NYSE	STM	Tue, Jan 24, 1995	4.15	4.19	4.12	4.19
31	NYSE	STM	Mon, Jan 23, 1995	4.12	4.12	4.08	4.10
30	NYSE	STM	Fri, Jan 20, 1995	4.37	4.37	4.25	4.25
29	NYSE	STM	Thu, Jan 19, 1995	4.46	4.46	4.37	4.37
28	NYSE	STM	Wed, Jan 18, 1995	4.44	4.46	4.42	4.44
27	NYSE	STM	Tue, Jan 17, 1995	4.42	4.42	4.31	4.42
26	NYSE	STM	Mon, Jan 16, 1995	4.33	4.40	4.31	4.40
25	NYSE	STM	Fri, Jan 13, 1995	4.29	4.29	4.23	4.27
24	NYSE	STM	Thu, Jan 12, 1995	4.25	4.31	4.25	4.29
23	NYSE	STM	Wed, Jan 11, 1995	4.42	4.48	4.29	4.29
22	NYSE	STM	Tue, Jan 10, 1995	4.46	4.46	4.37	4.40
21	NYSE	STM	Mon, Jan 9, 1995	4.25	4.37	4.23	4.37
20	NYSE	STM	Fri, Jan 6, 1995	4.08	4.15	4.08	4.12
19	NYSE	STM	Thu, Jan 5, 1995	4.04	4.08	4.04	4.08
18	NYSE	STM	Wed, Jan 4, 1995	3.96	4.12	3.96	4.04
17	NYSE	STM	Tue, Jan 3, 1995	3.79	3.90	3.75	3.90
16	NYSE	STM	Fri, Dec 30, 1994	3.73	3.79	3.71	3.79
15	NYSE	STM	Thu, Dec 29, 1994	3.73	3.73	3.71	3.73
14	NYSE	STM	Wed, Dec 28, 1994	3.73	3.73	3.71	3.71
13	NYSE	STM	Tue, Dec 27, 1994	3.71	3.73	3.69	3.73
12	NYSE	STM	Fri, Dec 23, 1994	3.67	3.67	3.65	3.67
11	NYSE	STM	Thu, Dec 22, 1994	3.67	3.67	3.65	3.67
10	NYSE	STM	Wed, Dec 21, 1994	3.62	3.69	3.62	3.67
9	NYSE	STM	Tue, Dec 20, 1994	3.62	3.65	3.62	3.65
8	NYSE	STM	Mon, Dec 19, 1994	3.65	3.65	3.60	3.62
7	NYSE	STM	Fri, Dec 16, 1994	3.62	3.65	3.60	3.65
6	NYSE	STM	Thu, Dec 15, 1994	3.60	3.62	3.60	3.60
5	NYSE	STM	Wed, Dec 14, 1994	3.62	3.62	3.60	3.62
4	NYSE	STM	Tue, Dec 13, 1994	3.71	3.71	3.62	3.62
3	NYSE	STM	Mon, Dec 12, 1994	3.67	3.71	3.67	3.71
2	NYSE	STM	Fri, Dec 9, 1994	3.71	3.71	3.65	3.67
1	NYSE	STM	Thu, Dec 8, 1994	3.71	3.73	3.71	3.71
#	Exchange	Symbol	Date	Open	High	Low	Close

STMicroelectronics N.V. Common Stock NYSE:STM Historical Prices

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

Popular Posts From Our Blog

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024