Emerson Radio Corp (NY: MSN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2005	0.8310	0.8995	0.7833	0.8310	405,575	+0.00(+0.36%)
Jun 29, 2005	0.8042	0.8280	0.7893	0.8280	146,718	+0.01(+1.09%)
Jun 28, 2005	0.8042	0.8340	0.7833	0.8191	42,303	+0.04(+5.77%)
Jun 27, 2005	0.7684	0.8072	0.7178	0.7744	60,433	+0.03(+3.59%)
Jun 24, 2005	0.8638	0.8667	0.7476	0.7476	372,336	-0.03(-4.20%)
Jun 23, 2005	0.7565	0.8042	0.7506	0.7804	105,758	+0.02(+2.34%)
Jun 22, 2005	0.7774	0.8161	0.6791	0.7625	221,253	-0.02(-2.66%)
Jun 21, 2005	0.8191	0.8191	0.7744	0.7833	74,534	-0.04(-5.05%)
Jun 20, 2005	0.8489	0.8489	0.8250	0.8250	70,841	-0.02(-2.46%)
Jun 17, 2005	0.8429	0.8459	0.8399	0.8459	40,288	+0.01(+1.43%)
Jun 16, 2005	0.8370	0.8608	0.8280	0.8340	566,059	-0.01(-1.75%)
Jun 15, 2005	0.8042	0.8608	0.8012	0.8489	269,600	+0.06(+7.14%)
Jun 14, 2005	0.7744	0.8191	0.7744	0.7923	234,347	+0.01(+1.53%)
Jun 13, 2005	0.7387	0.7804	0.7297	0.7804	110,458	+0.04(+5.65%)
Jun 10, 2005	0.7476	0.7476	0.7357	0.7387	112,137	+0.00(+0.00%)
Jun 09, 2005	0.7387	0.7476	0.7297	0.7387	596,947	+0.02(+2.90%)
Jun 08, 2005	0.7178	0.7387	0.7148	0.7178	198,087	-0.02(-2.82%)
Jun 07, 2005	0.7714	0.7804	0.7327	0.7387	300,824	-0.03(-3.50%)
Jun 06, 2005	0.7536	0.7714	0.7536	0.7655	129,931	+0.01(+1.58%)
Jun 03, 2005	0.7714	0.7714	0.7476	0.7536	180,964	-0.01(-1.56%)
Jun 02, 2005	0.7506	0.7655	0.6851	0.7655	250,127	+0.01(+1.58%)
Jun 01, 2005	0.7893	0.7893	0.7506	0.7536	137,318	-0.01(-1.56%)
May 31, 2005	0.7684	0.7833	0.7625	0.7655	74,534	-0.00(-0.39%)
May 27, 2005	0.7774	0.7774	0.7625	0.7684	362,600	-0.01(-1.15%)
May 26, 2005	0.8012	0.8012	0.7714	0.7774	222,932	-0.02(-2.97%)
May 25, 2005	0.7893	0.8042	0.7774	0.8012	111,130	+0.02(+3.07%)
May 24, 2005	0.7893	0.7893	0.7714	0.7774	114,823	-0.01(-1.14%)
May 23, 2005	0.7744	0.8012	0.7655	0.7863	355,885	+0.01(+1.54%)
May 20, 2005	0.7804	0.7804	0.7714	0.7744	59,426	-0.01(-1.89%)
May 19, 2005	0.7714	0.7893	0.7714	0.7893	58,418	+0.02(+2.71%)
May 18, 2005	0.7684	0.7953	0.7595	0.7684	147,054	+0.00(+0.39%)
May 17, 2005	0.8042	0.8042	0.7655	0.7655	19,808	-0.02(-2.65%)
May 16, 2005	0.7744	0.7863	0.7625	0.7863	141,011	+0.02(+3.13%)
May 13, 2005	0.7982	0.7982	0.7625	0.7625	115,159	-0.04(-4.48%)
May 12, 2005	0.8042	0.8042	0.7744	0.7982	172,235	+0.02(+3.08%)
May 11, 2005	0.8042	0.8072	0.7625	0.7744	240,054	-0.01(-1.14%)
May 10, 2005	0.7655	0.8191	0.7655	0.7833	115,494	+0.02(+3.14%)
May 09, 2005	0.8042	0.8042	0.7595	0.7595	332,383	-0.04(-4.49%)
May 06, 2005	0.8667	0.8667	0.7714	0.7953	322,983	-0.07(-7.93%)
May 05, 2005	0.8667	0.8935	0.8370	0.8638	158,469	-0.02(-2.03%)
May 04, 2005	0.8787	0.9055	0.8787	0.8816	70,841	-0.01(-1.33%)
May 03, 2005	0.8727	0.8935	0.8638	0.8935	133,960	+0.01(+1.69%)
May 02, 2005	0.8935	0.8935	0.8667	0.8787	33,909	+0.01(+0.68%)
Apr 29, 2005	0.8667	0.8906	0.8667	0.8727	34,581	-0.01(-1.01%)
Apr 28, 2005	0.8816	0.9114	0.8578	0.8816	165,856	-0.01(-1.33%)
Apr 27, 2005	0.8935	0.9084	0.8876	0.8935	250,127	-0.01(-0.99%)
Apr 26, 2005	0.9680	0.9799	0.8965	0.9025	226,961	-0.06(-6.19%)
Apr 25, 2005	0.9293	0.9621	0.9263	0.9621	131,274	+0.03(+2.87%)
Apr 22, 2005	0.9382	0.9382	0.9323	0.9352	26,523	-0.01(-1.26%)
Apr 21, 2005	0.9561	0.9680	0.9382	0.9472	78,227	-0.01(-0.63%)
Apr 20, 2005	0.9501	0.9646	0.9472	0.9531	143,697	-0.04(-3.90%)
Apr 19, 2005	0.9531	0.9918	0.9531	0.9918	15,779	+0.01(+1.22%)
Apr 18, 2005	0.9829	0.9939	0.9680	0.9799	79,234	-0.03(-2.95%)
Apr 15, 2005	0.9978	1.010	0.9829	1.010	32,231	+0.00(+0.30%)
Apr 14, 2005	0.9889	1.028	0.9889	1.007	19,808	-0.00(-0.30%)
Apr 13, 2005	1.016	1.019	0.9889	1.010	40,288	-0.02(-2.02%)
Apr 12, 2005	1.019	1.042	1.013	1.031	12,758	+0.01(+1.17%)
Apr 11, 2005	1.013	1.031	1.007	1.019	23,166	-0.01(-0.63%)
Apr 08, 2005	1.007	1.039	0.9918	1.025	44,653	+0.01(+1.22%)
Apr 07, 2005	1.013	1.019	0.9829	1.013	86,956	+0.03(+3.03%)
Apr 06, 2005	0.9829	0.9948	0.9382	0.9829	63,455	-0.03(-2.94%)
Apr 05, 2005	1.057	1.057	0.9978	1.013	56,068	-0.02(-2.02%)
Apr 04, 2005	1.016	1.042	1.007	1.034	69,162	+0.01(+0.58%)