Emerson Electric (NY: EMR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2006	29.17	29.33	29.00	29.06	2,175,442	-0.11(-0.36%)
Dec 28, 2006	29.34	29.38	29.16	29.17	1,918,740	-0.17(-0.58%)
Dec 27, 2006	29.26	29.43	29.00	29.34	2,687,026	+0.08(+0.27%)
Dec 26, 2006	29.01	29.29	28.97	29.26	1,513,661	+0.23(+0.79%)
Dec 22, 2006	29.40	29.40	29.03	29.03	3,478,220	-0.22(-0.77%)
Dec 21, 2006	29.19	29.33	29.09	29.25	6,658,169	+0.09(+0.29%)
Dec 20, 2006	28.62	29.25	28.57	29.17	8,138,605	+0.76(+2.67%)
Dec 19, 2006	27.85	28.49	27.79	28.41	5,943,439	+0.42(+1.48%)
Dec 18, 2006	27.72	28.12	27.65	27.99	6,885,590	+0.16(+0.57%)
Dec 15, 2006	28.34	28.34	27.73	27.84	8,437,029	-0.51(-1.79%)
Dec 14, 2006	28.34	28.47	28.14	28.34	4,317,508	-0.01(-0.05%)
Dec 13, 2006	28.55	28.66	28.33	28.36	3,978,577	+0.03(+0.09%)
Dec 12, 2006	28.34	28.45	28.19	28.33	5,712,073	+14.20(+100.51%)
Dec 11, 2006	14.19	14.21	14.09	14.13	4,014,988	-0.06(-0.43%)
Dec 08, 2006	14.24	14.34	14.13	14.19	3,575,621	-0.02(-0.12%)
Dec 07, 2006	14.32	14.44	14.16	14.21	4,911,321	-0.01(-0.08%)
Dec 06, 2006	14.32	14.32	14.15	14.22	5,335,820	-0.09(-0.61%)
Dec 05, 2006	14.26	14.31	14.15	14.30	6,259,765	+0.28(+1.99%)
Dec 04, 2006	14.13	14.14	13.97	14.03	7,447,087	-0.01(-0.11%)
Dec 01, 2006	14.06	14.31	13.93	14.04	4,676,770	-0.25(-1.72%)
Nov 30, 2006	14.30	14.44	14.27	14.29	4,539,619	+0.00(+0.01%)
Nov 29, 2006	14.19	14.38	14.16	14.29	3,344,407	+0.11(+0.78%)
Nov 28, 2006	14.15	14.23	14.00	14.17	5,912,337	+0.01(+0.07%)
Nov 27, 2006	14.50	14.52	14.16	14.16	5,547,918	-0.50(-3.42%)
Nov 24, 2006	14.63	14.77	14.57	14.67	930,620	-0.01(-0.04%)
Nov 22, 2006	14.60	14.79	14.59	14.67	2,409,539	+0.04(+0.25%)
Nov 21, 2006	14.57	14.66	14.53	14.64	2,885,014	+0.10(+0.67%)
Nov 20, 2006	14.55	14.62	14.48	14.54	3,054,632	+0.01(+0.09%)
Nov 17, 2006	14.48	14.59	14.47	14.53	2,938,721	-0.06(-0.42%)
Nov 16, 2006	14.60	14.70	14.56	14.59	3,161,742	+0.09(+0.60%)
Nov 15, 2006	14.35	14.65	14.34	14.50	4,353,010	+0.06(+0.39%)
Nov 14, 2006	14.51	14.62	14.39	14.44	5,916,889	-0.07(-0.48%)
Nov 13, 2006	14.43	14.62	14.38	14.51	4,353,616	+0.08(+0.58%)
Nov 10, 2006	14.40	14.46	14.37	14.43	3,591,703	+0.06(+0.40%)
Nov 09, 2006	14.52	14.54	14.35	14.37	5,281,809	-0.13(-0.90%)
Nov 08, 2006	14.39	14.70	14.32	14.50	8,540,953	+0.09(+0.65%)
Nov 07, 2006	14.05	14.71	13.97	14.41	23,090,432	+0.80(+5.90%)
Nov 06, 2006	13.62	13.66	13.53	13.60	9,523,157	+0.06(+0.43%)
Nov 03, 2006	13.69	13.71	13.51	13.55	3,772,547	-0.12(-0.90%)
Nov 02, 2006	13.77	13.84	13.64	13.67	3,945,199	-0.10(-0.74%)
Nov 01, 2006	13.97	13.99	13.76	13.77	2,930,832	-0.14(-0.97%)
Oct 31, 2006	13.98	14.12	13.88	13.91	3,444,236	+0.03(+0.21%)
Oct 30, 2006	13.87	13.96	13.82	13.88	2,326,702	+0.01(+0.07%)
Oct 27, 2006	14.02	14.04	13.86	13.87	2,456,571	-0.23(-1.60%)
Oct 26, 2006	14.04	14.13	14.00	14.09	2,380,106	+0.06(+0.46%)
Oct 25, 2006	14.02	14.09	13.92	14.03	3,147,785	+0.07(+0.50%)
Oct 24, 2006	13.93	14.00	13.93	13.96	3,689,104	-0.01(-0.08%)
Oct 23, 2006	13.91	14.08	13.86	13.97	4,045,635	+0.07(+0.47%)
Oct 20, 2006	14.14	14.14	13.83	13.91	5,573,406	-0.23(-1.64%)
Oct 19, 2006	14.04	14.15	13.90	14.14	4,093,880	+0.10(+0.72%)
Oct 18, 2006	14.24	14.35	13.99	14.04	4,868,537	-0.11(-0.76%)
Oct 17, 2006	14.10	14.22	14.09	14.14	4,129,685	-0.02(-0.18%)
Oct 16, 2006	14.02	14.27	14.01	14.17	4,419,764	+0.19(+1.34%)
Oct 13, 2006	14.01	14.01	13.88	13.98	2,527,573	-0.03(-0.22%)
Oct 12, 2006	13.88	14.05	13.80	14.01	3,600,806	+0.20(+1.48%)
Oct 11, 2006	13.79	13.86	13.68	13.81	4,564,197	-0.11(-0.77%)
Oct 10, 2006	13.99	14.00	13.83	13.92	3,128,668	-0.10(-0.72%)
Oct 09, 2006	13.95	14.08	13.85	14.02	3,134,130	+0.05(+0.34%)
Oct 06, 2006	13.98	14.04	13.87	13.97	3,384,460	-0.01(-0.07%)
Oct 05, 2006	13.94	14.04	13.92	13.98	3,999,210	+0.01(+0.07%)
Oct 04, 2006	13.85	13.97	13.80	13.97	2,472,652	+0.12(+0.88%)
Oct 03, 2006	13.82	13.95	13.79	13.85	3,038,550	+0.04(+0.30%)