Emerson Electric (NY: EMR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2004	11.04	11.14	10.98	11.01	3,126,241	-0.07(-0.64%)
Nov 29, 2004	11.12	11.18	10.92	11.08	4,053,220	-0.02(-0.19%)
Nov 26, 2004	11.19	11.19	11.05	11.10	1,632,454	-0.05(-0.43%)
Nov 24, 2004	11.16	11.27	11.07	11.15	3,530,714	-0.06(-0.54%)
Nov 23, 2004	11.26	11.31	11.12	11.21	3,824,434	-0.02(-0.16%)
Nov 22, 2004	11.10	11.25	11.04	11.23	3,308,299	+0.14(+1.22%)
Nov 19, 2004	11.22	11.24	11.08	11.09	2,861,043	-0.12(-1.03%)
Nov 18, 2004	11.09	11.22	11.06	11.21	2,993,035	+0.09(+0.82%)
Nov 17, 2004	11.24	11.36	11.06	11.12	3,298,893	-0.09(-0.84%)
Nov 16, 2004	11.21	11.27	11.15	11.21	2,290,594	+0.00(+0.02%)
Nov 15, 2004	11.29	11.32	11.14	11.21	2,605,251	-0.10(-0.85%)
Nov 12, 2004	11.14	11.31	11.09	11.31	2,790,647	+0.09(+0.76%)
Nov 11, 2004	11.12	11.26	11.06	11.22	2,661,993	+0.10(+0.92%)
Nov 10, 2004	11.13	11.20	11.09	11.12	2,144,644	+0.05(+0.42%)
Nov 09, 2004	11.11	11.15	10.98	11.07	3,809,869	-0.12(-1.06%)
Nov 08, 2004	11.11	11.23	11.06	11.19	2,771,228	+0.08(+0.73%)
Nov 05, 2004	11.25	11.29	11.05	11.11	5,222,034	-0.11(-0.97%)
Nov 04, 2004	10.93	11.27	10.91	11.22	5,547,614	+0.29(+2.61%)
Nov 03, 2004	10.92	11.06	10.86	10.94	7,544,792	+0.14(+1.27%)
Nov 02, 2004	10.79	10.86	10.69	10.80	11,317,340	+0.21(+1.94%)
Nov 01, 2004	10.58	10.72	10.53	10.59	4,760,820	+0.04(+0.36%)
Oct 29, 2004	10.50	10.64	10.50	10.55	2,995,463	+0.00(+0.05%)
Oct 28, 2004	10.71	10.71	10.48	10.55	4,190,371	-0.11(-1.05%)
Oct 27, 2004	10.44	10.73	10.44	10.66	6,646,335	+0.24(+2.34%)
Oct 26, 2004	10.26	10.42	10.24	10.42	2,926,281	+0.16(+1.61%)
Oct 25, 2004	10.21	10.28	10.12	10.25	3,812,297	+0.02(+0.16%)
Oct 22, 2004	10.32	10.35	10.22	10.24	4,022,877	-0.08(-0.78%)
Oct 21, 2004	10.22	10.34	10.13	10.32	3,515,239	+0.09(+0.92%)
Oct 20, 2004	10.20	10.27	10.09	10.22	3,073,141	+0.00(+0.05%)
Oct 19, 2004	10.39	10.45	10.22	10.22	3,362,310	-0.17(-1.65%)
Oct 18, 2004	10.33	10.45	10.24	10.39	3,146,874	+0.02(+0.17%)
Oct 15, 2004	10.30	10.42	10.27	10.37	3,102,573	+0.14(+1.35%)
Oct 14, 2004	10.30	10.33	10.21	10.23	3,042,798	-0.10(-0.94%)
Oct 13, 2004	10.44	10.49	10.25	10.33	2,852,850	-0.06(-0.60%)
Oct 12, 2004	10.35	10.42	10.26	10.39	2,716,610	+0.02(+0.19%)
Oct 11, 2004	10.36	10.47	10.36	10.37	1,809,354	+0.00(+0.02%)
Oct 08, 2004	10.36	10.44	10.28	10.37	3,204,829	-0.03(-0.27%)
Oct 07, 2004	10.46	10.52	10.40	10.40	1,896,438	-0.11(-1.00%)
Oct 06, 2004	10.38	10.51	10.33	10.50	3,319,526	+0.15(+1.45%)
Oct 05, 2004	10.49	10.52	10.33	10.35	4,096,914	-0.16(-1.57%)
Oct 04, 2004	10.55	10.60	10.47	10.52	4,168,524	-0.01(-0.09%)
Oct 01, 2004	10.22	10.55	10.19	10.53	5,237,509	+0.33(+3.25%)
Sep 30, 2004	10.25	10.27	10.13	10.20	5,766,994	-0.05(-0.47%)
Sep 29, 2004	10.17	10.26	10.17	10.25	3,954,909	+0.01(+0.15%)
Sep 28, 2004	10.12	10.25	10.07	10.23	3,121,386	+0.12(+1.22%)
Sep 27, 2004	10.22	10.22	10.07	10.11	4,044,117	-0.11(-1.05%)
Sep 24, 2004	10.25	10.29	10.21	10.21	3,250,344	-0.03(-0.26%)
Sep 23, 2004	10.30	10.32	10.23	10.24	2,909,288	-0.06(-0.56%)
Sep 22, 2004	10.41	10.43	10.26	10.30	3,478,827	-0.12(-1.15%)
Sep 21, 2004	10.35	10.44	10.31	10.42	2,224,446	+0.10(+0.97%)
Sep 20, 2004	10.32	10.37	10.27	10.32	2,934,170	-0.02(-0.18%)
Sep 17, 2004	10.36	10.41	10.30	10.34	3,795,305	+0.01(+0.06%)
Sep 16, 2004	10.32	10.38	10.30	10.33	2,600,700	+0.04(+0.38%)
Sep 15, 2004	10.41	10.44	10.27	10.29	4,441,004	-0.16(-1.56%)
Sep 14, 2004	10.55	10.55	10.41	10.45	2,472,956	-0.10(-0.91%)
Sep 13, 2004	10.48	10.58	10.40	10.55	3,205,133	+0.06(+0.53%)
Sep 10, 2004	10.33	10.50	10.30	10.49	4,328,128	+0.19(+1.89%)
Sep 09, 2004	10.36	10.37	10.24	10.30	2,868,022	-0.04(-0.40%)
Sep 08, 2004	10.38	10.43	10.31	10.34	2,787,613	-0.07(-0.71%)
Sep 07, 2004	10.30	10.44	10.30	10.41	5,170,450	+0.14(+1.40%)
Sep 03, 2004	10.30	10.31	10.22	10.27	2,939,631	-0.03(-0.26%)
Sep 02, 2004	10.24	10.30	10.18	10.30	2,661,689	+0.07(+0.69%)