Bonso Elec Intl IN (NQ: BNSO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2005	5.200	5.230	4.900	5.060	17,890	-0.19(-3.62%)
Jun 29, 2005	5.390	5.410	5.040	5.250	20,102	-0.01(-0.19%)
Jun 28, 2005	5.160	5.480	5.030	5.260	33,195	+0.16(+3.14%)
Jun 27, 2005	4.750	5.240	4.750	5.100	84,143	+0.45(+9.63%)
Jun 24, 2005	4.690	4.700	4.570	4.652	13,662	+0.12(+2.69%)
Jun 23, 2005	4.620	4.699	4.530	4.530	9,600	+0.03(+0.67%)
Jun 22, 2005	4.350	4.550	4.280	4.500	21,000	+0.06(+1.35%)
Jun 21, 2005	4.500	4.650	4.400	4.440	6,600	+0.04(+0.91%)
Jun 20, 2005	4.540	4.540	4.300	4.400	4,790	+0.16(+3.77%)
Jun 17, 2005	4.300	4.400	4.200	4.240	4,547	-0.24(-5.33%)
Jun 16, 2005	4.110	4.479	4.110	4.479	8,100	+0.28(+6.64%)
Jun 15, 2005	4.210	4.470	4.200	4.200	18,453	-0.09(-2.10%)
Jun 14, 2005	4.600	4.600	4.160	4.290	4,003	+0.20(+4.89%)
Jun 13, 2005	4.140	4.530	4.000	4.090	45,502	-0.06(-1.45%)
Jun 10, 2005	4.590	4.590	4.140	4.150	8,300	-0.12(-2.83%)
Jun 09, 2005	4.530	4.550	4.271	4.271	11,250	-0.11(-2.49%)
Jun 08, 2005	4.300	4.489	4.200	4.380	7,935	+0.08(+1.86%)
Jun 07, 2005	4.410	4.410	4.300	4.300	4,448	-0.06(-1.38%)
Jun 06, 2005	4.380	4.389	4.300	4.360	8,850	+0.04(+0.93%)
Jun 03, 2005	4.290	4.360	4.290	4.320	3,300	+0.07(+1.67%)
Jun 02, 2005	4.230	4.280	4.220	4.249	1,000	+0.08(+1.90%)
Jun 01, 2005	4.010	4.170	4.010	4.170	10,500	+0.17(+4.24%)
May 31, 2005	3.970	4.100	3.970	4.000	13,550	+0.03(+0.76%)
May 27, 2005	3.920	3.970	3.910	3.970	564	-0.02(-0.50%)
May 26, 2005	4.060	4.060	3.800	3.990	9,469	-0.11(-2.68%)
May 25, 2005	4.440	4.440	4.100	4.100	5,103	-0.08(-1.91%)
May 24, 2005	4.140	4.280	4.140	4.180	1,400	-0.02(-0.48%)
May 23, 2005	4.100	4.300	4.100	4.200	6,350	+0.00(+0.00%)
May 20, 2005	4.270	4.270	4.070	4.200	3,017	+0.07(+1.69%)
May 19, 2005	4.160	4.310	4.000	4.130	7,983	+0.10(+2.48%)
May 18, 2005	3.910	4.040	3.910	4.030	1,500	-0.09(-2.18%)
May 17, 2005	4.060	4.120	4.060	4.120	500	+0.04(+0.98%)
May 16, 2005	4.390	4.390	3.960	4.080	9,361	-0.15(-3.52%)
May 13, 2005	4.210	4.229	4.210	4.229	435	+0.12(+2.90%)
May 12, 2005	4.210	4.259	4.110	4.110	4,015	-0.12(-2.84%)
May 11, 2005	4.260	4.280	4.200	4.230	8,334	-0.12(-2.76%)
May 10, 2005	4.340	4.500	4.340	4.350	5,331	+0.07(+1.64%)
May 09, 2005	4.610	4.610	4.240	4.280	8,800	+0.22(+5.42%)
May 06, 2005	4.010	4.380	3.990	4.060	16,090	+0.05(+1.25%)
May 05, 2005	4.400	4.400	3.970	4.010	6,300	+0.01(+0.25%)
May 04, 2005	3.950	4.000	3.950	4.000	1,500	+0.00(+0.00%)
May 03, 2005	4.050	4.120	3.950	4.000	6,614	+0.04(+1.01%)
May 02, 2005	3.940	3.960	3.930	3.960	650	+0.11(+2.86%)
Apr 29, 2005	3.730	4.000	3.400	3.850	11,531	-0.11(-2.78%)
Apr 28, 2005	4.281	4.281	3.780	3.960	17,592	-0.34(-7.91%)
Apr 27, 2005	4.280	4.300	4.280	4.300	2,301	+0.03(+0.70%)
Apr 26, 2005	4.270	4.279	4.250	4.270	9,029	+0.02(+0.47%)
Apr 25, 2005	4.320	4.320	4.250	4.250	1,800	+0.00(+0.00%)
Apr 22, 2005	4.270	4.390	4.150	4.250	28,167	+0.05(+1.19%)
Apr 21, 2005	4.380	4.380	4.171	4.200	5,600	+0.00(+0.00%)
Apr 20, 2005	4.160	4.230	4.130	4.200	4,800	+0.04(+0.96%)
Apr 19, 2005	4.150	4.170	4.120	4.160	8,300	+0.02(+0.51%)
Apr 18, 2005	4.170	4.170	4.100	4.139	5,698	+0.04(+0.98%)
Apr 15, 2005	4.000	4.099	3.930	4.099	31,730	+0.05(+1.21%)
Apr 14, 2005	4.190	4.190	3.990	4.050	42,566	-0.06(-1.46%)
Apr 13, 2005	4.200	4.200	4.100	4.110	9,465	-0.05(-1.20%)
Apr 12, 2005	4.100	4.160	4.100	4.160	700	-0.05(-1.16%)
Apr 11, 2005	4.240	4.340	4.160	4.209	12,600	+0.03(+0.69%)
Apr 08, 2005	4.310	4.370	4.100	4.180	26,100	-0.12(-2.79%)
Apr 07, 2005	4.329	4.339	4.250	4.300	31,900	+0.05(+1.18%)
Apr 06, 2005	4.080	4.329	4.080	4.250	31,650	+0.09(+2.16%)
Apr 05, 2005	4.260	4.389	3.900	4.160	23,552	-0.19(-4.37%)
Apr 04, 2005	4.490	4.490	4.170	4.350	53,172	-0.07(-1.58%)