Emerson Radio Corp (NY: MSN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2002	1.385	1.406	1.355	1.376	433,441	+0.02(+1.54%)
Nov 27, 2002	1.266	1.385	1.266	1.355	1,589,062	+0.10(+8.33%)
Nov 26, 2002	1.156	1.263	1.126	1.251	1,665,276	+0.13(+11.11%)
Nov 25, 2002	1.162	1.162	1.117	1.126	234,683	+0.02(+1.89%)
Nov 22, 2002	1.129	1.147	1.105	1.105	369,986	-0.02(-1.85%)
Nov 21, 2002	1.165	1.168	1.117	1.126	398,860	+0.02(+1.89%)
Nov 20, 2002	1.034	1.171	1.034	1.105	1,029,046	+0.10(+10.09%)
Nov 19, 2002	0.9531	1.042	0.9412	1.004	404,568	+0.04(+3.69%)
Nov 18, 2002	0.9680	0.9918	0.9531	0.9680	259,527	+0.00(+0.00%)
Nov 15, 2002	0.9233	0.9680	0.9025	0.9680	167,870	+0.01(+1.56%)
Nov 14, 2002	0.9531	0.9531	0.9263	0.9531	107,101	-0.01(-0.93%)
Nov 13, 2002	0.9650	0.9680	0.9233	0.9621	262,213	+0.00(+0.31%)
Nov 12, 2002	0.9084	0.9591	0.8906	0.9591	195,065	+0.03(+3.54%)
Nov 11, 2002	0.9233	0.9531	0.8935	0.9263	463,322	-0.02(-2.51%)
Nov 08, 2002	0.9978	1.004	0.9472	0.9501	284,372	-0.05(-4.78%)
Nov 07, 2002	1.007	1.007	0.9323	0.9978	329,026	-0.01(-0.89%)
Nov 06, 2002	0.9829	1.028	0.9829	1.007	322,983	+0.02(+2.42%)
Nov 05, 2002	0.9978	1.057	0.9829	0.9829	645,294	-0.00(-0.30%)
Nov 04, 2002	0.9293	1.057	0.9114	0.9859	1,127,754	+0.08(+8.52%)
Nov 01, 2002	0.9084	0.9233	0.8846	0.9084	348,835	+0.02(+2.01%)
Oct 31, 2002	0.8429	0.8906	0.7774	0.8906	543,229	-0.01(-1.32%)
Oct 30, 2002	0.9263	0.9263	0.8787	0.9025	156,119	-0.02(-2.57%)
Oct 29, 2002	0.9531	0.9829	0.8042	0.9263	250,462	-0.03(-2.81%)
Oct 28, 2002	0.9829	0.9978	0.9472	0.9531	10,609,421	+0.01(+0.95%)
Oct 25, 2002	0.9829	0.9829	0.9412	0.9442	78,563	-0.04(-3.65%)
Oct 24, 2002	0.9680	0.9829	0.9650	0.9799	164,177	+0.01(+1.23%)
Oct 23, 2002	0.9621	0.9829	0.9382	0.9680	58,418	+0.00(+0.00%)
Oct 22, 2002	0.9531	0.9978	0.9412	0.9680	71,848	-0.03(-2.98%)
Oct 21, 2002	0.9501	1.010	0.9233	0.9978	264,564	+0.06(+6.35%)
Oct 18, 2002	0.9144	0.9591	0.9144	0.9382	76,213	-0.01(-0.63%)
Oct 17, 2002	0.9591	0.9829	0.9084	0.9442	237,704	+0.03(+3.26%)
Oct 16, 2002	0.9382	1.007	0.8965	0.9144	348,499	-0.05(-4.95%)
Oct 15, 2002	0.8995	1.028	0.8995	0.9621	461,644	+0.05(+5.90%)
Oct 14, 2002	0.8340	0.9084	0.8250	0.9084	153,097	+0.07(+8.54%)
Oct 11, 2002	0.7863	0.8935	0.7833	0.8370	226,289	+0.05(+6.44%)
Oct 10, 2002	0.7774	0.8042	0.6612	0.7863	1,376,538	+0.04(+5.18%)
Oct 09, 2002	0.8489	0.8489	0.7357	0.7476	514,019	-0.10(-12.24%)
Oct 08, 2002	0.7893	0.8906	0.7446	0.8518	867,555	+0.01(+0.70%)
Oct 07, 2002	1.013	1.013	0.7446	0.8459	1,006,552	-0.18(-17.20%)
Oct 04, 2002	1.102	1.102	1.019	1.022	351,185	-0.08(-7.30%)
Oct 03, 2002	1.081	1.114	1.057	1.102	297,802	+0.00(+0.27%)
Oct 02, 2002	1.105	1.129	1.075	1.099	146,718	-0.02(-2.12%)
Oct 01, 2002	1.114	1.144	1.063	1.123	311,567	+0.02(+1.89%)
Sep 30, 2002	1.081	1.102	1.037	1.102	385,766	+0.02(+1.93%)
Sep 27, 2002	1.057	1.087	1.042	1.081	310,896	+0.01(+0.55%)
Sep 26, 2002	1.114	1.117	1.013	1.075	244,419	-0.02(-1.63%)
Sep 25, 2002	1.117	1.147	1.034	1.093	337,419	-0.02(-2.13%)
Sep 24, 2002	1.147	1.162	1.028	1.117	327,347	-0.03(-2.34%)
Sep 23, 2002	1.102	1.182	1.072	1.144	714,457	+0.09(+8.17%)
Sep 20, 2002	0.9978	1.057	0.9859	1.057	263,556	+0.07(+7.58%)
Sep 19, 2002	1.031	1.057	0.9680	0.9829	298,138	-0.04(-4.35%)
Sep 18, 2002	0.9829	1.129	0.9531	1.028	1,239,220	-0.01(-1.43%)
Sep 17, 2002	1.266	1.308	1.019	1.042	1,666,283	-0.14(-12.06%)
Sep 16, 2002	1.159	1.188	1.150	1.185	474,402	+0.05(+4.74%)
Sep 13, 2002	1.117	1.162	1.102	1.132	459,965	+0.01(+1.33%)
Sep 12, 2002	1.117	1.162	1.072	1.117	1,080,750	+0.01(+0.81%)
Sep 11, 2002	1.057	1.141	1.057	1.108	892,735	+0.02(+2.20%)
Sep 10, 2002	1.042	1.096	1.022	1.084	1,222,433	+0.06(+5.51%)
Sep 09, 2002	0.9621	1.039	0.9621	1.028	653,016	+0.08(+8.15%)
Sep 06, 2002	0.8697	0.9799	0.8697	0.9501	1,605,850	+0.09(+10.38%)
Sep 05, 2002	0.9531	0.9531	0.8489	0.8608	273,629	-0.08(-8.54%)
Sep 04, 2002	0.9233	0.9680	0.9233	0.9412	288,737	+0.02(+1.94%)