Cai International (NY: CAI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2003	1.732	1.732	1.713	1.713	4,156	-0.02(-1.11%)
Dec 30, 2003	1.684	1.732	1.492	1.732	13,717	-0.04(-2.17%)
Dec 29, 2003	1.771	1.771	1.771	1.771	0	+0.00(+0.00%)
Dec 26, 2003	1.722	1.771	1.722	1.771	415	+0.09(+5.14%)
Dec 24, 2003	1.684	1.684	1.684	1.684	1,350	-0.05(-2.78%)
Dec 23, 2003	1.732	1.732	1.732	1.732	0	+0.00(+0.00%)
Dec 22, 2003	1.732	1.732	1.732	1.732	3,429	+0.00(+0.00%)
Dec 19, 2003	1.732	1.732	1.732	1.732	0	+0.00(+0.00%)
Dec 18, 2003	1.732	1.732	1.732	1.732	0	+0.00(+0.00%)
Dec 17, 2003	1.732	1.732	1.732	1.732	1,870	-0.01(-0.55%)
Dec 16, 2003	1.742	1.742	1.742	1.742	0	+0.00(+0.00%)
Dec 15, 2003	1.771	1.780	1.742	1.742	3,844	+0.04(+2.26%)
Dec 12, 2003	1.703	1.703	1.703	1.703	0	+0.00(+0.00%)
Dec 11, 2003	1.732	1.732	1.684	1.703	2,286	-0.07(-3.80%)
Dec 10, 2003	1.771	1.771	1.771	1.771	0	+0.00(+0.00%)
Dec 09, 2003	1.771	1.771	1.771	1.771	0	+0.00(+0.00%)
Dec 08, 2003	1.694	1.694	1.694	1.771	7,482	+0.05(+2.79%)
Dec 05, 2003	1.722	1.722	1.722	1.722	519	+0.03(+1.70%)
Dec 04, 2003	1.694	1.694	1.694	1.694	2,494	-0.08(-4.35%)
Dec 03, 2003	1.771	1.771	1.771	1.771	0	+0.00(+0.00%)
Dec 02, 2003	1.694	1.771	1.684	1.771	2,597	-0.06(-3.16%)