Emerson Radio Corp (NY: MSN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2003	2.010	2.115	1.918	1.960	3,431,610	+0.12(+6.30%)
Feb 27, 2003	1.879	1.879	1.826	1.844	898,779	-0.04(-1.90%)
Feb 26, 2003	1.984	1.993	1.853	1.879	1,098,880	-0.10(-5.11%)
Feb 25, 2003	1.939	2.010	1.906	1.981	597,619	+0.01(+0.60%)
Feb 24, 2003	2.010	2.055	1.936	1.969	670,475	-0.11(-5.44%)
Feb 21, 2003	2.127	2.127	1.987	2.082	555,987	-0.03(-1.55%)
Feb 20, 2003	2.145	2.162	2.085	2.115	576,803	+0.03(+1.43%)
Feb 19, 2003	1.966	2.145	1.966	2.085	1,036,433	+0.13(+6.71%)
Feb 18, 2003	1.906	2.010	1.906	1.954	414,976	+0.05(+2.66%)
Feb 14, 2003	1.936	1.987	1.862	1.903	332,048	-0.06(-3.18%)
Feb 13, 2003	2.013	2.013	1.802	1.966	1,771,706	-0.08(-3.79%)
Feb 12, 2003	2.115	2.145	2.010	2.043	757,096	-0.07(-3.38%)
Feb 11, 2003	2.061	2.162	2.061	2.115	589,561	+0.06(+2.90%)
Feb 10, 2003	1.966	2.136	1.876	2.055	1,061,949	+0.06(+2.99%)
Feb 07, 2003	2.127	2.159	1.984	1.996	696,662	-0.12(-5.63%)
Feb 06, 2003	2.121	2.150	2.085	2.115	582,510	-0.04(-1.66%)
Feb 05, 2003	2.341	2.359	2.025	2.150	1,684,413	-0.19(-8.14%)
Feb 04, 2003	2.249	2.365	2.222	2.341	1,604,507	+0.11(+4.94%)
Feb 03, 2003	2.100	2.237	2.085	2.231	1,756,262	+0.14(+6.85%)
Jan 31, 2003	2.028	2.100	2.028	2.088	793,356	+0.04(+1.74%)
Jan 30, 2003	2.055	2.097	1.963	2.052	1,588,727	-0.03(-1.57%)
Jan 29, 2003	1.862	2.112	1.742	2.085	2,254,502	+0.32(+18.44%)
Jan 28, 2003	1.728	1.772	1.644	1.760	814,172	+0.01(+0.34%)
Jan 27, 2003	1.728	1.763	1.680	1.754	290,080	-0.03(-1.83%)
Jan 24, 2003	1.802	1.802	1.698	1.787	605,341	-0.01(-0.33%)
Jan 23, 2003	1.772	1.832	1.653	1.793	648,316	+0.02(+1.18%)
Jan 22, 2003	1.802	1.802	1.728	1.772	315,596	-0.05(-2.62%)
Jan 21, 2003	1.757	1.847	1.713	1.820	1,368,481	+0.09(+5.16%)
Jan 17, 2003	1.713	1.772	1.668	1.730	878,298	+0.01(+0.35%)
Jan 16, 2003	1.683	1.725	1.623	1.725	351,185	+0.03(+1.58%)
Jan 15, 2003	1.728	1.757	1.608	1.698	658,388	-0.03(-1.72%)
Jan 14, 2003	1.862	1.862	1.683	1.728	1,270,780	-0.13(-7.20%)
Jan 13, 2003	1.847	1.906	1.832	1.862	893,743	+0.04(+2.46%)
Jan 10, 2003	1.847	1.906	1.787	1.817	845,396	-0.01(-0.33%)
Jan 09, 2003	1.692	1.841	1.692	1.823	1,286,224	+0.14(+8.32%)
Jan 08, 2003	1.638	1.695	1.579	1.683	375,694	+0.06(+3.67%)
Jan 07, 2003	1.689	1.698	1.579	1.623	307,538	-0.07(-4.22%)
Jan 06, 2003	1.591	1.695	1.579	1.695	435,456	+0.04(+2.71%)
Jan 03, 2003	1.519	1.650	1.507	1.650	446,535	+0.11(+7.36%)
Jan 02, 2003	1.451	1.632	1.451	1.537	369,315	+0.06(+3.82%)
Dec 31, 2002	1.385	1.549	1.382	1.480	409,939	+0.09(+6.65%)
Dec 30, 2002	1.343	1.391	1.319	1.388	392,145	+0.00(+0.21%)
Dec 27, 2002	1.385	1.471	1.370	1.385	405,575	-0.06(-4.12%)
Dec 26, 2002	1.579	1.593	1.400	1.445	653,352	-0.13(-8.14%)
Dec 24, 2002	1.608	1.620	1.564	1.573	186,000	-0.04(-2.22%)
Dec 23, 2002	1.632	1.647	1.608	1.608	420,347	-0.02(-1.46%)
Dec 20, 2002	1.638	1.710	1.564	1.632	443,178	+0.01(+0.55%)
Dec 19, 2002	1.593	1.698	1.534	1.623	613,063	+0.03(+1.87%)
Dec 18, 2002	1.593	1.725	1.579	1.593	740,309	-0.08(-4.63%)
Dec 17, 2002	1.713	1.716	1.528	1.671	821,558	-0.03(-1.75%)
Dec 16, 2002	1.695	1.728	1.641	1.701	932,688	+0.06(+3.82%)
Dec 13, 2002	1.608	1.754	1.531	1.638	1,997,659	+0.03(+1.85%)
Dec 12, 2002	1.379	1.617	1.376	1.608	2,775,572	+0.29(+22.17%)
Dec 11, 2002	1.269	1.361	1.269	1.316	225,618	+0.04(+2.79%)
Dec 10, 2002	1.281	1.340	1.236	1.281	323,318	-0.04(-2.93%)
Dec 09, 2002	1.346	1.385	1.284	1.319	220,246	-0.02(-1.56%)
Dec 06, 2002	1.343	1.367	1.251	1.340	318,954	-0.03(-2.17%)
Dec 05, 2002	1.400	1.415	1.340	1.370	221,253	-0.03(-2.13%)
Dec 04, 2002	1.340	1.400	1.340	1.400	317,611	+0.06(+4.21%)
Dec 03, 2002	1.337	1.400	1.281	1.343	275,979	+0.02(+1.81%)