Cai International (NY: CAI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2003	2.050	2.050	2.050	2.050	500	+0.06(+3.02%)
Sep 29, 2003	1.990	1.990	1.990	1.990	400	-0.06(-2.93%)
Sep 26, 2003	2.050	2.050	2.050	2.050	0	+0.00(+0.00%)
Sep 25, 2003	2.050	2.050	2.050	2.050	1,300	-0.08(-3.76%)
Sep 24, 2003	2.050	2.130	2.050	2.130	3,200	+0.00(+0.00%)
Sep 23, 2003	2.110	2.130	2.110	2.130	400	-0.07(-3.18%)
Sep 22, 2003	2.200	2.200	2.200	2.200	2,500	+0.00(+0.00%)
Sep 19, 2003	2.150	2.220	2.150	2.200	4,200	+0.19(+9.45%)
Sep 18, 2003	2.070	2.070	2.010	2.010	8,800	-0.03(-1.47%)
Sep 17, 2003	2.040	2.040	2.040	2.040	0	+0.00(+0.00%)
Sep 16, 2003	2.040	2.040	2.040	2.040	1,500	+0.05(+2.51%)
Sep 15, 2003	2.000	2.030	1.990	1.990	2,600	-0.01(-0.50%)
Sep 12, 2003	2.000	2.010	2.000	2.000	1,800	+0.00(+0.00%)
Sep 11, 2003	2.040	2.040	2.000	2.000	800	+0.05(+2.56%)
Sep 10, 2003	2.000	2.030	1.950	1.950	8,300	+0.05(+2.63%)
Sep 09, 2003	1.900	1.900	1.900	1.900	0	+0.00(+0.00%)
Sep 08, 2003	2.030	2.030	1.900	1.900	4,500	-0.09(-4.52%)
Sep 05, 2003	2.000	2.090	1.950	1.990	5,900	+0.04(+2.05%)
Sep 04, 2003	1.950	1.950	1.950	1.950	200	-0.05(-2.50%)
Sep 03, 2003	1.950	2.000	1.900	2.000	3,600	+0.04(+2.04%)
Sep 02, 2003	1.960	1.960	1.960	1.960	700	-0.03(-1.51%)
Aug 29, 2003	1.990	1.990	1.990	1.990	200	+0.02(+1.02%)
Aug 28, 2003	1.970	1.970	1.970	1.970	100	+0.01(+0.51%)
Aug 27, 2003	1.850	2.000	1.850	1.960	8,200	+0.11(+5.95%)
Aug 26, 2003	1.900	1.900	1.850	1.850	2,900	-0.09(-4.64%)
Aug 25, 2003	1.880	1.940	1.880	1.940	4,100	+0.05(+2.65%)
Aug 22, 2003	1.850	1.890	1.850	1.890	1,200	-0.01(-0.53%)
Aug 21, 2003	1.900	1.900	1.900	1.900	3,700	+0.00(+0.00%)
Aug 19, 2003	1.950	1.950	1.900	1.900	1,700	-0.05(-2.56%)
Aug 18, 2003	1.980	2.040	1.950	1.950	4,500	-0.03(-1.52%)
Aug 15, 2003	1.980	1.980	1.980	1.980	0	+0.00(+0.00%)
Aug 14, 2003	1.940	1.980	1.900	1.980	4,600	+0.07(+3.66%)
Aug 13, 2003	1.910	1.910	1.910	1.910	0	+0.00(+0.00%)
Aug 12, 2003	1.950	1.950	1.910	1.910	500	-0.12(-5.91%)
Aug 11, 2003	1.950	2.040	1.950	2.030	5,000	+0.18(+9.73%)
Aug 08, 2003	1.850	1.900	1.800	1.850	2,100	-0.05(-2.63%)
Aug 07, 2003	1.920	1.960	1.850	1.900	5,800	-0.20(-9.52%)
Aug 06, 2003	2.060	2.100	1.930	2.100	9,200	-0.05(-2.33%)
Aug 05, 2003	1.960	2.200	1.960	2.150	12,800	+0.20(+10.26%)
Aug 04, 2003	2.010	2.090	1.950	1.950	6,200	-0.11(-5.34%)
Aug 01, 2003	2.110	2.150	2.060	2.060	9,200	-0.09(-4.19%)
Jul 31, 2003	2.150	2.150	2.100	2.150	7,200	+0.00(+0.00%)
Jul 30, 2003	1.930	2.150	1.930	2.150	11,200	+0.23(+11.98%)
Jul 29, 2003	1.890	1.920	1.890	1.920	1,000	+0.09(+4.92%)
Jul 28, 2003	1.850	1.870	1.830	1.830	1,400	-0.03(-1.61%)
Jul 25, 2003	1.910	1.940	1.860	1.860	2,300	-0.08(-4.12%)
Jul 24, 2003	1.940	1.940	1.940	1.940	0	+0.00(+0.00%)
Jul 23, 2003	2.010	2.010	1.900	1.940	6,600	-0.11(-5.37%)
Jul 22, 2003	2.020	2.070	2.010	2.050	1,800	+0.00(+0.00%)
Jul 21, 2003	2.060	2.070	2.050	2.050	15,100	+0.06(+3.02%)
Jul 18, 2003	1.960	2.010	1.950	1.990	4,300	+0.04(+2.05%)
Jul 17, 2003	2.050	2.050	1.950	1.950	1,500	-0.05(-2.50%)
Jul 16, 2003	1.950	2.000	1.900	2.000	7,300	+0.11(+5.82%)
Jul 15, 2003	2.020	2.020	1.830	1.890	22,000	-0.16(-7.80%)
Jul 14, 2003	2.190	2.290	2.050	2.050	34,300	-0.10(-4.65%)
Jul 11, 2003	1.910	2.400	1.910	2.150	53,600	+0.21(+10.82%)
Jul 10, 2003	1.750	1.940	1.750	1.940	26,200	+0.24(+14.12%)
Jul 09, 2003	1.750	1.750	1.650	1.700	2,800	+0.00(+0.00%)
Jul 08, 2003	1.700	1.700	1.700	1.700	1,100	+0.00(+0.00%)
Jul 07, 2003	1.700	1.700	1.700	1.700	1,000	+0.02(+1.19%)
Jul 03, 2003	1.680	1.680	1.680	1.680	0	+0.00(+0.00%)
Jul 02, 2003	1.680	1.680	1.680	1.680	0	+0.00(+0.00%)