Emerson Radio Corp (NY: MSN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2003	0.9978	1.010	0.9829	0.9918	380,730	+0.00(+0.30%)
Aug 28, 2003	1.013	1.013	0.9859	0.9889	315,596	-0.01(-1.48%)
Aug 27, 2003	1.028	1.028	0.9889	1.004	445,864	-0.01(-0.88%)
Aug 26, 2003	1.025	1.025	0.9710	1.013	627,500	-0.00(-0.29%)
Aug 25, 2003	1.022	1.037	1.001	1.016	847,746	+0.01(+1.49%)
Aug 22, 2003	1.034	1.066	0.9889	1.001	1,893,244	-0.03(-3.17%)
Aug 21, 2003	0.8816	1.037	0.8816	1.034	4,562,051	+0.17(+19.65%)
Aug 20, 2003	0.8340	0.9084	0.8191	0.8638	2,440,502	+0.02(+2.11%)
Aug 19, 2003	0.8876	0.8935	0.7357	0.8459	2,367,311	-0.06(-6.89%)
Aug 18, 2003	1.013	1.022	0.8876	0.9084	2,924,305	-0.08(-8.13%)
Aug 15, 2003	0.9889	0.9889	0.9889	0.9889	77,220	+0.00(+0.00%)
Aug 14, 2003	1.042	1.054	0.9829	0.9889	1,533,665	-0.04(-4.05%)
Aug 13, 2003	1.057	1.072	0.9382	1.031	4,929,352	+0.03(+3.28%)
Aug 12, 2003	1.990	2.002	0.9710	0.9978	10,044,033	-1.04(-51.09%)
Aug 08, 2003	2.055	2.055	2.005	2.040	297,802	-0.01(-0.72%)
Aug 07, 2003	2.085	2.097	2.052	2.055	397,853	-0.03(-1.43%)
Aug 06, 2003	2.085	2.112	2.061	2.085	310,560	+0.00(+0.00%)
Aug 05, 2003	2.085	2.139	2.058	2.085	564,716	+0.03(+1.45%)
Aug 04, 2003	2.025	2.055	1.996	2.055	946,790	+0.12(+6.32%)
Aug 01, 2003	1.891	1.936	1.888	1.933	226,625	+0.06(+3.18%)
Jul 31, 2003	1.876	1.921	1.847	1.873	288,737	+0.00(+0.00%)
Jul 30, 2003	1.865	1.936	1.847	1.873	163,170	+0.00(+0.16%)
Jul 29, 2003	1.870	1.909	1.870	1.870	523,420	+0.00(+0.00%)
Jul 28, 2003	1.912	1.939	1.865	1.870	712,442	+0.00(+0.16%)
Jul 25, 2003	1.951	1.951	1.847	1.868	533,828	-0.01(-0.63%)
Jul 24, 2003	1.879	1.921	1.876	1.879	470,373	+0.01(+0.64%)
Jul 23, 2003	1.921	1.948	1.847	1.868	1,211,689	-0.04(-1.88%)
Jul 22, 2003	1.951	2.019	1.903	1.903	908,179	-0.05(-2.44%)
Jul 21, 2003	2.007	2.085	1.936	1.951	1,720,673	-0.06(-2.82%)
Jul 18, 2003	2.186	2.186	1.966	2.007	1,142,862	-0.16(-7.29%)
Jul 17, 2003	2.216	2.237	2.162	2.165	415,983	-0.08(-3.58%)
Jul 16, 2003	2.305	2.308	2.207	2.246	363,271	-0.06(-2.71%)
Jul 15, 2003	2.279	2.308	2.222	2.308	387,781	+0.07(+3.33%)
Jul 14, 2003	2.231	2.323	2.159	2.234	998,494	+0.07(+3.45%)
Jul 11, 2003	2.145	2.195	2.127	2.159	396,510	-0.01(-0.68%)
Jul 10, 2003	2.267	2.267	2.159	2.174	319,961	-0.09(-3.95%)
Jul 09, 2003	2.070	2.279	2.043	2.264	1,043,483	+0.19(+9.35%)
Jul 08, 2003	2.055	2.070	2.025	2.070	461,644	+0.04(+2.21%)
Jul 07, 2003	2.007	2.028	1.981	2.025	874,270	+0.02(+1.04%)
Jul 03, 2003	1.996	2.010	1.966	2.005	59,090	-0.01(-0.74%)
Jul 02, 2003	2.010	2.079	1.972	2.019	589,225	+0.03(+1.50%)
Jul 01, 2003	1.972	1.990	1.909	1.990	509,655	-0.01(-0.60%)
Jun 30, 2003	2.153	2.171	1.996	2.002	2,514,701	-0.12(-5.49%)
Jun 27, 2003	2.204	2.219	2.064	2.118	538,864	-0.06(-2.60%)
Jun 26, 2003	2.043	2.189	2.043	2.174	695,319	+0.10(+4.88%)
Jun 25, 2003	2.100	2.100	1.936	2.073	578,817	-0.03(-1.28%)
Jun 24, 2003	2.115	2.121	2.064	2.100	418,333	-0.01(-0.70%)
Jun 23, 2003	2.189	2.189	1.966	2.115	828,609	-0.10(-4.31%)
Jun 20, 2003	2.296	2.296	2.130	2.210	631,193	-0.09(-3.89%)
Jun 19, 2003	2.338	2.347	2.264	2.299	806,450	-0.03(-1.40%)
Jun 18, 2003	2.293	2.338	2.282	2.332	794,363	+0.05(+2.35%)
Jun 17, 2003	2.293	2.308	2.234	2.279	413,968	-0.03(-1.42%)
Jun 16, 2003	2.252	2.323	2.234	2.311	677,189	+0.10(+4.72%)
Jun 13, 2003	2.287	2.290	2.162	2.207	478,766	-0.03(-1.20%)
Jun 12, 2003	2.204	2.338	2.186	2.234	594,933	+0.05(+2.32%)
Jun 11, 2003	2.153	2.204	2.145	2.183	992,115	+0.06(+2.81%)
Jun 10, 2003	2.085	2.159	2.070	2.124	851,775	+0.07(+3.33%)
Jun 09, 2003	2.034	2.076	2.016	2.055	629,514	+0.04(+2.22%)
Jun 06, 2003	1.966	2.055	1.939	2.010	913,551	+0.10(+4.98%)
Jun 05, 2003	1.906	1.960	1.891	1.915	556,658	+0.01(+0.47%)
Jun 04, 2003	1.945	1.945	1.876	1.906	582,846	-0.04(-1.84%)
Jun 03, 2003	1.966	2.002	1.936	1.942	282,022	-0.02(-0.91%)