Emerson Electric (NY: EMR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2004	10.37	10.50	10.28	10.47	5,022,781	+0.10(+0.95%)
Jun 29, 2004	10.14	10.41	10.14	10.37	5,240,926	+0.23(+2.31%)
Jun 28, 2004	10.16	10.22	10.09	10.14	4,159,002	+0.02(+0.21%)
Jun 25, 2004	10.11	10.21	10.09	10.12	4,268,226	-0.02(-0.23%)
Jun 24, 2004	10.10	10.17	10.07	10.14	3,159,300	+0.07(+0.67%)
Jun 23, 2004	9.929	10.13	9.914	10.07	4,665,680	+0.15(+1.55%)
Jun 22, 2004	9.896	9.946	9.847	9.921	7,275,220	+0.09(+0.91%)
Jun 21, 2004	9.723	9.867	9.707	9.832	4,090,434	+0.15(+1.51%)
Jun 18, 2004	9.837	9.855	9.679	9.685	6,028,551	-0.18(-1.85%)
Jun 17, 2004	10.05	10.06	9.848	9.868	5,927,216	-0.18(-1.82%)
Jun 16, 2004	10.08	10.08	10.00	10.05	1,702,679	+0.02(+0.16%)
Jun 15, 2004	10.04	10.09	9.987	10.03	2,636,543	+0.08(+0.84%)
Jun 14, 2004	10.02	10.07	9.901	9.951	3,060,089	-0.06(-0.63%)
Jun 10, 2004	9.949	10.08	9.932	10.01	2,474,831	+0.08(+0.83%)
Jun 09, 2004	10.05	10.09	9.923	9.931	2,465,425	-0.12(-1.20%)
Jun 08, 2004	9.972	10.06	9.972	10.05	2,970,889	+0.04(+0.38%)
Jun 07, 2004	9.990	10.05	9.939	10.01	4,856,518	+0.05(+0.55%)
Jun 04, 2004	9.979	10.01	9.883	9.959	3,899,899	+0.11(+1.10%)
Jun 03, 2004	9.885	9.951	9.850	9.850	2,905,051	-0.05(-0.48%)
Jun 02, 2004	9.863	9.928	9.776	9.898	3,077,382	+0.06(+0.59%)
Jun 01, 2004	9.810	9.878	9.764	9.840	3,036,727	+0.00(+0.02%)
May 28, 2004	9.814	9.867	9.768	9.839	3,979,997	+0.04(+0.42%)
May 27, 2004	9.794	9.885	9.733	9.797	4,906,276	+0.04(+0.46%)
May 26, 2004	9.807	9.855	9.707	9.753	3,837,702	-0.05(-0.54%)
May 25, 2004	9.553	9.842	9.445	9.806	5,333,463	+0.27(+2.85%)
May 24, 2004	9.525	9.708	9.440	9.534	3,394,739	+0.03(+0.31%)
May 21, 2004	9.443	9.575	9.418	9.504	3,427,506	+0.13(+1.39%)
May 20, 2004	9.427	9.496	9.328	9.374	3,920,834	-0.09(-0.92%)
May 19, 2004	9.550	9.662	9.461	9.461	4,888,072	+0.02(+0.21%)
May 18, 2004	9.352	9.501	9.344	9.441	3,442,676	+0.12(+1.29%)
May 17, 2004	9.328	9.422	9.265	9.321	3,383,816	-0.13(-1.34%)
May 14, 2004	9.402	9.507	9.336	9.448	4,956,033	-0.02(-0.24%)
May 13, 2004	9.575	9.576	9.430	9.471	3,325,563	-0.11(-1.17%)
May 12, 2004	9.385	9.583	9.364	9.583	4,524,296	+0.02(+0.22%)
May 11, 2004	9.476	9.567	9.443	9.562	3,951,174	+0.04(+0.47%)
May 10, 2004	9.604	9.657	9.338	9.517	6,840,752	-0.09(-0.91%)
May 07, 2004	9.665	9.776	9.585	9.604	3,950,567	-0.15(-1.55%)
May 06, 2004	9.782	9.852	9.651	9.756	4,785,826	-0.03(-0.27%)
May 05, 2004	9.822	9.834	9.637	9.782	7,312,842	-0.04(-0.45%)
May 04, 2004	9.987	10.03	9.741	9.827	10,101,692	-0.15(-1.47%)
May 03, 2004	9.965	10.07	9.921	9.974	3,814,947	+0.05(+0.50%)
Apr 30, 2004	10.00	10.07	9.878	9.924	4,564,041	-0.08(-0.76%)
Apr 29, 2004	10.12	10.25	9.870	10.00	3,398,379	-0.13(-1.24%)
Apr 28, 2004	10.26	10.26	10.10	10.13	3,843,163	-0.17(-1.70%)
Apr 27, 2004	10.24	10.39	10.17	10.30	3,782,180	+0.06(+0.63%)
Apr 26, 2004	10.26	10.31	10.19	10.24	2,843,461	+0.01(+0.06%)
Apr 23, 2004	10.20	10.27	10.09	10.23	2,778,534	-0.08(-0.77%)
Apr 22, 2004	10.09	10.38	10.08	10.31	4,534,004	+0.15(+1.48%)
Apr 21, 2004	10.07	10.24	10.04	10.16	3,617,434	+0.09(+0.90%)
Apr 20, 2004	10.20	10.32	10.06	10.07	4,823,448	-0.14(-1.34%)
Apr 19, 2004	10.27	10.29	10.11	10.20	2,378,046	-0.09(-0.85%)
Apr 16, 2004	10.22	10.32	10.14	10.29	5,587,711	+0.22(+2.21%)
Apr 15, 2004	10.09	10.16	9.980	10.07	3,373,501	+0.03(+0.26%)
Apr 14, 2004	9.995	10.11	9.946	10.04	3,154,143	-0.04(-0.42%)
Apr 13, 2004	10.32	10.32	10.01	10.09	3,320,102	-0.14(-1.40%)
Apr 12, 2004	10.12	10.28	10.10	10.23	2,178,409	+0.14(+1.36%)
Apr 08, 2004	10.26	10.28	10.04	10.09	2,729,383	-0.07(-0.67%)
Apr 07, 2004	10.27	10.30	10.11	10.16	3,076,169	-0.11(-1.07%)
Apr 06, 2004	10.18	10.40	10.17	10.27	5,035,524	+0.02(+0.23%)
Apr 05, 2004	10.06	10.25	9.987	10.25	4,370,169	+0.23(+2.29%)
Apr 02, 2004	9.974	10.12	9.753	10.02	6,504,282	+0.14(+1.40%)