Emerson Electric (NY: EMR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2002	8.022	8.185	7.964	8.038	3,150,819	+0.02(+0.21%)
Aug 29, 2002	8.008	8.120	7.939	8.022	1,244,063	-0.02(-0.23%)
Aug 28, 2002	8.079	8.144	8.010	8.040	4,185,819	-0.08(-0.95%)
Aug 27, 2002	7.992	8.165	7.918	8.117	6,260,675	+0.22(+2.80%)
Aug 26, 2002	7.910	7.924	7.728	7.896	2,326,702	+0.05(+0.63%)
Aug 23, 2002	8.017	8.017	7.822	7.847	2,467,191	-0.18(-2.22%)
Aug 22, 2002	8.017	8.038	7.910	8.025	3,259,750	+0.03(+0.41%)
Aug 21, 2002	7.992	8.063	7.834	7.992	3,299,803	+0.11(+1.40%)
Aug 20, 2002	7.975	7.975	7.786	7.882	2,475,383	+0.13(+1.64%)
Aug 16, 2002	7.811	7.826	7.679	7.755	3,431,188	-0.06(-0.72%)
Aug 15, 2002	7.865	8.027	7.700	7.811	2,609,803	-0.05(-0.69%)
Aug 14, 2002	7.704	7.877	7.415	7.865	3,888,761	+0.15(+2.01%)
Aug 13, 2002	7.728	8.017	7.710	7.710	2,976,347	-0.18(-2.30%)
Aug 12, 2002	7.898	7.967	7.761	7.891	2,537,586	+0.25(+3.32%)
Aug 07, 2002	7.453	7.661	7.336	7.638	5,087,007	+0.23(+3.16%)
Aug 06, 2002	7.250	7.745	7.127	7.404	14,007,856	+0.11(+1.49%)
Aug 05, 2002	7.643	7.695	7.260	7.295	6,477,931	-0.39(-5.12%)
Aug 02, 2002	8.091	8.094	7.572	7.689	9,173,302	-0.40(-4.97%)
Aug 01, 2002	8.371	8.493	8.091	8.091	5,808,564	-0.30(-3.63%)
Jul 31, 2002	8.379	8.396	8.140	8.396	4,673,735	+0.02(+0.20%)
Jul 30, 2002	8.206	8.486	8.017	8.379	5,127,970	+0.15(+1.84%)
Jul 29, 2002	8.272	8.318	8.114	8.228	6,895,755	+0.12(+1.53%)
Jul 26, 2002	8.112	8.236	7.893	8.104	4,647,640	-0.05(-0.61%)
Jul 25, 2002	7.951	8.223	7.786	8.153	4,753,841	+0.04(+0.45%)
Jul 24, 2002	7.580	8.134	7.552	8.117	4,779,329	+0.34(+4.43%)
Jul 23, 2002	7.745	7.901	7.621	7.773	5,621,651	-0.01(-0.11%)
Jul 22, 2002	8.074	8.256	7.745	7.781	6,669,699	-0.31(-3.85%)
Jul 19, 2002	8.198	8.336	8.030	8.092	5,844,369	-0.30(-3.59%)
Jul 17, 2002	8.437	8.511	8.132	8.394	3,921,228	-0.02(-0.24%)
Jul 12, 2002	8.537	8.668	8.308	8.414	3,760,107	-0.05(-0.56%)
Jul 11, 2002	8.330	8.552	8.196	8.462	4,737,759	+0.02(+0.21%)
Jul 10, 2002	8.771	8.773	8.420	8.443	3,804,104	-0.18(-2.10%)
Jul 09, 2002	8.750	8.814	8.701	8.625	2,811,280	-0.18(-2.08%)
Jul 08, 2002	8.898	8.898	8.808	8.808	2,595,845	-0.12(-1.29%)
Jul 05, 2002	8.659	8.994	8.621	8.923	1,946,808	+0.30(+3.54%)
Jul 04, 2002	8.625	8.750	8.406	8.618	2,366,755	+0.00(+0.00%)
Jul 03, 2002	8.625	8.750	8.406	8.618	4,049,579	+0.03(+0.35%)
Jul 02, 2002	8.766	8.857	8.462	8.588	4,318,115	-0.16(-1.81%)
Jul 01, 2002	8.818	8.931	8.710	8.747	3,341,980	-0.07(-0.80%)
Jun 28, 2002	8.939	9.142	8.733	8.818	6,141,427	-0.23(-2.53%)
Jun 27, 2002	8.906	9.063	8.733	9.047	3,282,811	+0.10(+1.16%)
Jun 26, 2002	8.569	8.963	8.527	8.943	4,995,978	+0.15(+1.72%)
Jun 25, 2002	8.999	9.162	8.790	8.791	3,290,397	-0.29(-3.23%)
Jun 21, 2002	8.915	9.129	8.915	9.084	5,085,187	-0.09(-1.01%)
Jun 20, 2002	9.327	9.442	9.170	9.177	2,837,679	-0.11(-1.22%)
Jun 19, 2002	9.351	9.533	9.290	9.290	4,100,859	-0.15(-1.61%)
Jun 18, 2002	9.177	9.475	9.172	9.442	4,561,466	+0.22(+2.43%)
Jun 17, 2002	8.885	9.277	8.882	9.218	3,142,019	+0.34(+3.78%)
Jun 14, 2002	8.948	8.997	8.803	8.882	5,238,722	-0.18(-2.04%)
Jun 12, 2002	9.286	9.294	8.939	9.066	6,237,311	-0.22(-2.34%)
Jun 11, 2002	9.459	9.640	9.246	9.284	3,126,848	-0.15(-1.59%)
Jun 10, 2002	9.376	9.623	9.328	9.434	2,570,053	+0.05(+0.54%)
Jun 07, 2002	9.088	9.518	9.073	9.383	4,505,028	+0.06(+0.69%)
Jun 06, 2002	9.524	9.585	9.317	9.318	3,274,315	-0.21(-2.23%)