Cai International (NY: CAI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2003	1.501	1.501	1.492	1.492	623	-0.05(-3.13%)
May 29, 2003	1.540	1.540	1.395	1.540	14,756	-0.05(-3.03%)
May 28, 2003	1.588	1.588	1.588	1.588	0	+0.00(+0.00%)
May 27, 2003	1.636	1.636	1.588	1.588	207	+0.00(+0.00%)
May 23, 2003	1.674	1.674	1.588	1.588	8,313	+0.00(+0.00%)
May 22, 2003	1.655	1.655	1.588	1.588	3,429	-0.09(-5.17%)
May 21, 2003	1.674	1.674	1.674	1.674	0	+0.00(+0.00%)
May 20, 2003	1.674	1.684	1.674	1.674	9,248	-0.03(-1.69%)
May 19, 2003	1.703	1.713	1.694	1.703	7,378	+0.06(+3.51%)
May 16, 2003	1.713	1.713	1.646	1.646	13,301	-0.08(-4.47%)
May 15, 2003	1.646	1.722	1.646	1.722	2,182	+0.04(+2.29%)
May 14, 2003	1.684	1.732	1.636	1.684	2,909	+0.00(+0.00%)
May 13, 2003	1.684	1.684	1.588	1.684	5,299	-0.05(-2.78%)
May 12, 2003	1.819	1.828	1.636	1.732	35,332	-0.04(-2.17%)
May 09, 2003	1.732	1.771	1.684	1.771	1,870	+0.13(+8.24%)
May 08, 2003	1.636	1.684	1.569	1.636	2,805	+0.05(+3.03%)
May 07, 2003	1.443	1.597	1.434	1.588	9,560	+0.21(+15.38%)
May 06, 2003	1.395	1.395	1.347	1.376	6,442	+0.05(+3.62%)
May 05, 2003	1.251	1.347	1.251	1.328	4,468	+0.00(+0.00%)
May 02, 2003	1.443	1.443	1.251	1.328	8,105	-0.13(-8.61%)