Emerson Radio Corp (NY: MSN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2004	0.9442	0.9591	0.9144	0.9323	273,964	-0.03(-3.10%)
Jun 29, 2004	0.9382	0.9680	0.9084	0.9621	220,917	+0.01(+0.94%)
Jun 28, 2004	0.9084	0.9829	0.8935	0.9531	405,911	+0.02(+2.24%)
Jun 25, 2004	0.9233	0.9680	0.8995	0.9323	2,304,863	-0.00(-0.32%)
Jun 24, 2004	0.9769	0.9889	0.9293	0.9352	483,803	-0.01(-1.26%)
Jun 23, 2004	0.9829	0.9889	0.9442	0.9472	371,665	-0.03(-2.75%)
Jun 22, 2004	0.9978	0.9978	0.9740	0.9740	189,022	-0.03(-2.68%)
Jun 21, 2004	1.010	1.028	0.9978	1.001	196,744	-0.01(-0.89%)
Jun 18, 2004	0.9978	1.013	0.9978	1.010	109,787	+0.01(+1.19%)
Jun 17, 2004	1.007	1.039	0.9948	0.9978	86,956	-0.02(-2.05%)
Jun 16, 2004	1.001	1.042	0.9978	1.019	124,559	+0.03(+3.32%)
Jun 15, 2004	1.037	1.037	0.9829	0.9859	124,895	-0.02(-2.07%)
Jun 14, 2004	1.037	1.066	1.007	1.007	204,466	-0.06(-5.59%)
Jun 10, 2004	1.066	1.066	0.9978	1.066	179,957	+0.01(+1.42%)
Jun 09, 2004	1.045	1.066	1.025	1.051	77,220	-0.01(-1.12%)
Jun 08, 2004	1.051	1.066	1.042	1.063	75,541	+0.02(+2.00%)
Jun 07, 2004	1.025	1.054	0.9829	1.042	157,126	+0.04(+3.55%)
Jun 04, 2004	1.022	1.022	0.9769	1.007	140,339	+0.01(+1.20%)
Jun 03, 2004	0.9591	0.9948	0.9293	0.9948	205,473	+0.02(+2.14%)
Jun 02, 2004	0.9948	0.9978	0.9680	0.9740	303,174	+0.01(+0.62%)
Jun 01, 2004	0.9918	1.025	0.9621	0.9680	291,087	-0.03(-2.98%)
May 28, 2004	1.001	1.025	0.9889	0.9978	163,170	-0.00(-0.30%)
May 27, 2004	1.031	1.031	0.9829	1.001	265,235	-0.04(-4.00%)
May 26, 2004	0.9978	1.042	0.9829	1.042	317,946	+0.03(+3.24%)
May 25, 2004	1.004	1.042	0.9963	1.010	137,989	-0.00(-0.29%)
May 24, 2004	1.054	1.069	0.9993	1.013	164,848	-0.03(-2.58%)
May 21, 2004	1.010	1.042	0.9933	1.039	171,228	+0.03(+2.95%)
May 20, 2004	1.007	1.042	1.004	1.010	162,834	-0.01(-0.59%)
May 19, 2004	1.072	1.072	1.013	1.016	238,376	-0.04(-3.40%)
May 18, 2004	1.063	1.066	1.042	1.051	127,245	-0.01(-1.12%)
May 17, 2004	1.057	1.063	1.042	1.063	194,058	-0.01(-1.11%)
May 14, 2004	1.042	1.087	1.042	1.075	165,856	+0.02(+1.69%)
May 13, 2004	1.048	1.066	1.022	1.057	72,184	+0.01(+1.14%)
May 12, 2004	1.048	1.057	1.039	1.045	301,159	-0.00(-0.28%)
May 11, 2004	1.025	1.048	0.9978	1.048	267,249	+0.04(+3.53%)
May 10, 2004	1.007	1.022	1.007	1.013	319,289	+0.00(+0.00%)
May 07, 2004	0.9918	1.028	0.9918	1.013	280,679	+0.02(+2.10%)
May 06, 2004	1.031	1.034	0.9918	0.9918	334,062	-0.04(-4.31%)
May 05, 2004	1.072	1.108	1.037	1.037	155,112	-0.04(-3.33%)
May 04, 2004	1.048	1.102	1.039	1.072	239,719	-0.00(-0.28%)
May 03, 2004	1.191	1.191	1.048	1.075	317,611	-0.14(-11.30%)
Apr 30, 2004	1.135	1.212	1.042	1.212	570,760	+0.08(+7.11%)
Apr 29, 2004	1.153	1.153	1.120	1.132	588,554	-0.01(-0.52%)
Apr 28, 2004	1.171	1.177	1.138	1.138	363,271	-0.06(-4.98%)
Apr 27, 2004	1.188	1.221	1.185	1.197	582,175	+0.01(+0.75%)
Apr 26, 2004	1.162	1.188	1.147	1.188	243,412	+0.01(+0.76%)
Apr 23, 2004	1.129	1.191	1.120	1.179	707,406	+0.05(+4.49%)
Apr 22, 2004	1.126	1.138	1.111	1.129	358,907	+0.00(+0.26%)
Apr 21, 2004	1.117	1.129	1.117	1.126	172,906	+0.01(+0.80%)
Apr 20, 2004	1.129	1.132	1.117	1.117	158,134	-0.01(-0.53%)
Apr 19, 2004	1.117	1.123	1.117	1.123	107,437	-0.01(-0.79%)
Apr 16, 2004	1.132	1.162	1.132	1.132	80,577	-0.02(-1.81%)
Apr 15, 2004	1.147	1.153	1.123	1.153	200,437	+0.02(+1.57%)
Apr 14, 2004	1.126	1.147	1.120	1.135	182,307	+0.01(+1.06%)
Apr 13, 2004	1.147	1.153	1.123	1.123	192,379	-0.03(-2.33%)
Apr 12, 2004	1.162	1.177	1.117	1.150	200,101	+0.00(+0.26%)
Apr 08, 2004	1.171	1.174	1.123	1.147	101,058	-0.02(-2.03%)
Apr 07, 2004	1.120	1.171	1.093	1.171	233,675	+0.05(+4.24%)
Apr 06, 2004	1.159	1.159	1.117	1.123	172,906	-0.04(-3.08%)
Apr 05, 2004	1.111	1.165	1.111	1.159	220,581	+0.02(+1.57%)
Apr 02, 2004	1.185	1.191	1.132	1.141	276,986	-0.02(-2.05%)