Emerson Radio Corp (NY: MSN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2005	1.025	1.042	1.019	1.042	25,852	+0.00(+0.00%)
Sep 29, 2005	1.001	1.042	1.001	1.042	57,076	+0.02(+2.04%)
Sep 28, 2005	1.004	1.039	0.9889	1.022	41,967	+0.01(+0.88%)
Sep 27, 2005	1.007	1.039	1.004	1.013	20,480	+0.01(+0.59%)
Sep 26, 2005	1.013	1.016	0.9889	1.007	60,769	-0.04(-3.43%)
Sep 23, 2005	1.042	1.042	1.001	1.042	106,765	+0.00(+0.00%)
Sep 22, 2005	1.013	1.087	1.001	1.042	90,314	+0.03(+2.94%)
Sep 21, 2005	1.031	1.031	0.9978	1.013	111,466	-0.04(-4.23%)
Sep 20, 2005	1.031	1.072	1.028	1.057	38,945	-0.00(-0.28%)
Sep 19, 2005	1.105	1.105	1.025	1.060	88,971	-0.04(-4.04%)
Sep 16, 2005	1.132	1.132	1.078	1.105	84,606	-0.03(-2.37%)
Sep 15, 2005	1.099	1.132	1.072	1.132	101,393	+0.06(+5.85%)
Sep 14, 2005	1.069	1.102	1.028	1.069	96,021	-0.00(-0.28%)
Sep 13, 2005	1.001	1.102	0.9978	1.072	111,130	+0.03(+2.86%)
Sep 12, 2005	0.9948	1.117	0.9918	1.042	128,588	+0.03(+3.24%)
Sep 09, 2005	0.9978	1.010	0.9918	1.010	40,960	-0.00(-0.29%)
Sep 08, 2005	1.028	1.028	0.9978	1.013	26,523	-0.01(-1.45%)
Sep 07, 2005	0.9978	1.028	0.9978	1.028	114,823	+0.02(+2.07%)
Sep 06, 2005	1.010	1.025	0.9918	1.007	69,834	-0.01(-0.59%)
Sep 02, 2005	1.007	1.022	1.007	1.013	32,566	-0.01(-0.88%)
Sep 01, 2005	1.025	1.028	1.007	1.022	137,653	-0.01(-0.58%)
Aug 31, 2005	1.019	1.042	1.019	1.028	42,639	+0.00(+0.29%)
Aug 30, 2005	1.063	1.072	1.019	1.025	87,292	-0.05(-4.97%)
Aug 29, 2005	1.057	1.087	1.057	1.078	26,859	+0.02(+1.97%)
Aug 26, 2005	1.078	1.087	1.057	1.057	138,325	-0.02(-1.93%)
Aug 25, 2005	1.087	1.087	1.072	1.078	129,260	-0.00(-0.28%)
Aug 24, 2005	1.099	1.117	1.078	1.081	233,340	-0.01(-0.55%)
Aug 23, 2005	1.042	1.102	1.042	1.087	335,069	-0.07(-6.41%)
Aug 22, 2005	1.028	1.185	1.013	1.162	1,251,978	+0.19(+19.27%)
Aug 19, 2005	0.9829	0.9829	0.9740	0.9740	23,837	-0.01(-0.91%)
Aug 18, 2005	0.9561	0.9859	0.9561	0.9829	112,809	+0.01(+0.61%)
Aug 17, 2005	0.9829	0.9889	0.9710	0.9769	52,039	-0.01(-1.20%)
Aug 16, 2005	0.9501	1.001	0.9442	0.9889	172,235	+0.01(+0.91%)
Aug 15, 2005	0.9829	0.9948	0.9740	0.9799	133,289	+0.00(+0.30%)
Aug 12, 2005	0.9680	0.9829	0.9680	0.9769	153,769	-0.00(-0.30%)
Aug 11, 2005	0.9442	0.9799	0.9442	0.9799	122,209	+0.04(+3.79%)
Aug 10, 2005	0.9680	0.9680	0.9293	0.9442	261,206	-0.02(-2.46%)
Aug 09, 2005	0.9740	0.9799	0.9680	0.9680	123,217	-0.01(-0.61%)
Aug 08, 2005	0.9918	0.9918	0.9680	0.9740	52,039	-0.02(-1.68%)
Aug 05, 2005	0.9710	0.9978	0.9710	0.9906	20,480	-0.02(-2.18%)
Aug 04, 2005	0.9710	1.013	0.9680	1.013	111,801	+0.01(+0.89%)
Aug 03, 2005	0.9948	1.016	0.9680	1.004	76,213	+0.01(+0.90%)
Aug 02, 2005	0.9859	1.022	0.9829	0.9948	182,643	-0.01(-0.60%)
Aug 01, 2005	1.010	1.028	0.9948	1.001	137,989	-0.01(-0.89%)
Jul 29, 2005	0.9859	1.028	0.9829	1.010	52,375	+0.01(+1.19%)
Jul 28, 2005	1.013	1.042	0.9889	0.9978	357,564	-0.04(-4.29%)
Jul 27, 2005	1.063	1.078	1.042	1.042	105,422	+0.00(+0.29%)
Jul 26, 2005	1.037	1.087	1.019	1.039	236,697	+0.00(+0.29%)
Jul 25, 2005	1.013	1.037	1.006	1.037	148,733	+0.01(+1.46%)
Jul 22, 2005	0.9978	1.025	0.9829	1.022	90,314	+0.03(+3.00%)
Jul 21, 2005	1.034	1.034	0.9918	0.9918	143,025	-0.04(-3.76%)
Jul 20, 2005	1.013	1.034	0.9263	1.031	231,661	+0.04(+4.53%)
Jul 19, 2005	0.9978	1.028	0.9829	0.9859	243,412	+0.00(+0.30%)
Jul 18, 2005	0.9591	0.9859	0.9591	0.9829	48,682	+0.01(+0.92%)
Jul 15, 2005	0.9561	0.9740	0.9561	0.9740	27,530	+0.00(+0.00%)
Jul 14, 2005	0.9829	0.9829	0.9591	0.9740	89,307	+0.00(+0.00%)
Jul 13, 2005	0.9650	0.9740	0.9382	0.9740	104,751	+0.01(+0.93%)
Jul 12, 2005	0.9680	0.9680	0.9114	0.9650	151,419	-0.00(-0.31%)
Jul 11, 2005	0.9978	1.013	0.9621	0.9680	517,712	-0.03(-2.98%)
Jul 08, 2005	1.034	1.034	0.9680	0.9978	236,697	+0.01(+0.60%)
Jul 07, 2005	0.9978	1.001	0.8965	0.9918	377,708	-0.02(-1.77%)
Jul 06, 2005	0.9829	1.028	0.9769	1.010	226,625	+0.03(+2.73%)
Jul 05, 2005	0.9531	0.9978	0.8965	0.9829	493,875	+0.11(+12.63%)