Emerson Electric (NY: EMR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2004	11.58	11.63	11.54	11.55	1,310,990	-0.02(-0.18%)
Dec 30, 2004	11.54	11.61	11.51	11.57	1,996,673	+0.06(+0.56%)
Dec 29, 2004	11.51	11.58	11.50	11.51	1,850,434	+0.01(+0.06%)
Dec 28, 2004	11.37	11.53	11.36	11.50	3,213,609	+0.09(+0.81%)
Dec 27, 2004	11.51	11.57	11.41	11.41	2,244,550	-0.08(-0.73%)
Dec 23, 2004	11.54	11.58	11.49	11.49	2,394,126	-0.01(-0.07%)
Dec 22, 2004	11.63	11.68	11.50	11.50	3,936,307	-0.11(-0.91%)
Dec 21, 2004	11.55	11.62	11.49	11.61	3,424,168	+0.13(+1.13%)
Dec 20, 2004	11.58	11.59	11.38	11.48	3,176,594	-0.07(-0.64%)
Dec 17, 2004	11.49	11.66	11.49	11.55	5,302,212	+0.01(+0.10%)
Dec 16, 2004	11.48	11.62	11.46	11.54	3,669,315	+0.04(+0.33%)
Dec 15, 2004	11.36	11.54	11.34	11.50	3,016,096	+0.10(+0.87%)
Dec 14, 2004	11.40	11.50	11.39	11.40	3,415,977	-0.04(-0.32%)
Dec 13, 2004	11.37	11.48	11.26	11.44	2,513,362	+0.18(+1.61%)
Dec 10, 2004	11.31	11.38	11.26	11.26	2,778,230	-0.06(-0.51%)
Dec 09, 2004	11.24	11.35	11.13	11.32	5,130,488	+0.01(+0.09%)
Dec 08, 2004	11.30	11.43	11.25	11.31	3,032,176	+0.06(+0.53%)
Dec 07, 2004	11.37	11.47	11.25	11.25	4,574,963	-0.12(-1.02%)
Dec 06, 2004	11.21	11.51	11.16	11.36	6,688,142	+0.15(+1.31%)
Dec 03, 2004	11.21	11.30	11.13	11.22	3,729,388	+0.08(+0.74%)
Dec 02, 2004	11.18	11.20	11.08	11.13	2,647,769	-0.06(-0.57%)
Dec 01, 2004	10.98	11.20	10.93	11.20	3,599,533	+0.19(+1.69%)
Nov 30, 2004	11.04	11.14	10.98	11.01	3,125,926	-0.07(-0.64%)
Nov 29, 2004	11.12	11.18	10.92	11.08	4,052,812	-0.02(-0.19%)
Nov 26, 2004	11.19	11.19	11.05	11.10	1,632,290	-0.05(-0.43%)
Nov 24, 2004	11.17	11.27	11.07	11.15	3,530,358	-0.06(-0.54%)
Nov 23, 2004	11.26	11.31	11.12	11.21	3,824,049	-0.02(-0.16%)
Nov 22, 2004	11.10	11.25	11.04	11.23	3,307,966	+0.14(+1.22%)
Nov 19, 2004	11.22	11.24	11.09	11.10	2,860,755	-0.12(-1.03%)
Nov 18, 2004	11.09	11.22	11.06	11.21	2,992,734	+0.09(+0.82%)
Nov 17, 2004	11.24	11.36	11.06	11.12	3,298,561	-0.09(-0.84%)
Nov 16, 2004	11.21	11.27	11.15	11.21	2,290,364	+0.00(+0.02%)
Nov 15, 2004	11.29	11.32	11.14	11.21	2,604,989	-0.10(-0.85%)
Nov 12, 2004	11.14	11.31	11.09	11.31	2,790,366	+0.09(+0.76%)
Nov 11, 2004	11.12	11.26	11.06	11.22	2,661,725	+0.10(+0.92%)
Nov 10, 2004	11.13	11.20	11.09	11.12	2,144,428	+0.05(+0.42%)
Nov 09, 2004	11.11	11.15	10.99	11.07	3,809,486	-0.12(-1.06%)
Nov 08, 2004	11.11	11.23	11.06	11.19	2,770,949	+0.08(+0.73%)
Nov 05, 2004	11.25	11.29	11.05	11.11	5,221,508	-0.11(-0.97%)
Nov 04, 2004	10.93	11.27	10.91	11.22	5,547,056	+0.29(+2.61%)
Nov 03, 2004	10.92	11.06	10.87	10.94	7,544,033	+0.14(+1.27%)
Nov 02, 2004	10.79	10.86	10.70	10.80	11,316,201	+0.21(+1.94%)
Nov 01, 2004	10.58	10.72	10.53	10.59	4,760,341	+0.04(+0.36%)
Oct 29, 2004	10.50	10.64	10.50	10.56	2,995,161	+0.01(+0.05%)
Oct 28, 2004	10.71	10.71	10.48	10.55	4,189,949	-0.11(-1.05%)
Oct 27, 2004	10.45	10.73	10.45	10.66	6,645,666	+0.24(+2.34%)
Oct 26, 2004	10.26	10.42	10.24	10.42	2,925,986	+0.16(+1.61%)
Oct 25, 2004	10.21	10.28	10.12	10.25	3,811,913	+0.02(+0.16%)
Oct 22, 2004	10.32	10.35	10.22	10.24	4,022,472	-0.08(-0.78%)
Oct 21, 2004	10.22	10.34	10.13	10.32	3,514,885	+0.09(+0.92%)
Oct 20, 2004	10.20	10.27	10.09	10.22	3,072,831	+0.00(+0.05%)
Oct 19, 2004	10.39	10.45	10.22	10.22	3,361,971	-0.17(-1.65%)
Oct 18, 2004	10.33	10.45	10.24	10.39	3,146,558	+0.02(+0.17%)
Oct 15, 2004	10.30	10.42	10.27	10.37	3,102,261	+0.14(+1.35%)
Oct 14, 2004	10.30	10.33	10.21	10.23	3,042,492	-0.10(-0.94%)
Oct 13, 2004	10.44	10.49	10.25	10.33	2,852,563	-0.06(-0.60%)
Oct 12, 2004	10.35	10.43	10.26	10.39	2,716,337	+0.02(+0.19%)
Oct 11, 2004	10.36	10.47	10.36	10.37	1,809,172	+0.00(+0.02%)
Oct 08, 2004	10.36	10.44	10.28	10.37	3,204,507	-0.03(-0.27%)
Oct 07, 2004	10.46	10.52	10.40	10.40	1,896,248	-0.11(-1.00%)
Oct 06, 2004	10.38	10.51	10.33	10.51	3,319,192	+0.15(+1.45%)
Oct 05, 2004	10.49	10.52	10.33	10.36	4,096,502	-0.16(-1.57%)
Oct 04, 2004	10.55	10.60	10.47	10.52	4,168,104	-0.01(-0.09%)