Cai International (NY: CAI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2003	2.069	2.069	2.021	2.069	7,482	+0.00(+0.00%)
Jul 30, 2003	1.857	2.069	1.857	2.069	11,638	+0.22(+11.98%)
Jul 29, 2003	1.819	1.848	1.819	1.848	1,039	+0.09(+4.92%)
Jul 28, 2003	1.780	1.799	1.761	1.761	1,454	-0.03(-1.61%)
Jul 25, 2003	1.838	1.867	1.790	1.790	2,390	-0.08(-4.12%)
Jul 24, 2003	1.867	1.867	1.867	1.867	0	+0.00(+0.00%)
Jul 23, 2003	1.934	1.934	1.828	1.867	6,858	-0.11(-5.37%)
Jul 22, 2003	1.944	1.992	1.934	1.973	1,870	+0.00(+0.00%)
Jul 21, 2003	1.982	1.992	1.973	1.973	15,691	+0.06(+3.02%)
Jul 18, 2003	1.886	1.934	1.876	1.915	4,468	+0.04(+2.05%)
Jul 17, 2003	1.973	1.973	1.876	1.876	1,558	-0.05(-2.50%)
Jul 16, 2003	1.876	1.925	1.828	1.925	7,586	+0.11(+5.82%)
Jul 15, 2003	1.944	1.944	1.761	1.819	22,862	-0.15(-7.81%)
Jul 14, 2003	2.107	2.204	1.973	1.973	35,644	-0.10(-4.65%)
Jul 11, 2003	1.838	2.309	1.838	2.069	55,700	+0.20(+10.82%)
Jul 10, 2003	1.684	1.867	1.684	1.867	27,226	+0.23(+14.12%)
Jul 09, 2003	1.684	1.684	1.588	1.636	2,909	+0.00(+0.00%)
Jul 08, 2003	1.636	1.636	1.636	1.636	1,143	+0.00(+0.00%)
Jul 07, 2003	1.636	1.636	1.636	1.636	1,039	+0.02(+1.19%)
Jul 03, 2003	1.617	1.617	1.617	1.617	0	+0.00(+0.00%)
Jul 02, 2003	1.617	1.617	1.617	1.617	0	+0.00(+0.00%)
Jul 01, 2003	1.646	1.684	1.617	1.617	1,974	-0.07(-4.00%)
Jun 30, 2003	1.588	1.588	1.588	1.684	2,805	+0.13(+8.70%)
Jun 27, 2003	1.597	1.597	1.549	1.549	2,078	-0.09(-5.29%)
Jun 26, 2003	1.626	1.636	1.626	1.636	3,325	+0.00(+0.00%)
Jun 25, 2003	1.636	1.636	1.636	1.636	519	+0.00(+0.00%)
Jun 24, 2003	1.646	1.646	1.636	1.636	2,286	-0.05(-2.86%)
Jun 23, 2003	1.684	1.684	1.684	1.684	831	+0.05(+2.94%)
Jun 20, 2003	1.732	1.732	1.636	1.636	1,247	-0.09(-5.03%)
Jun 19, 2003	1.732	1.732	1.694	1.722	1,143	+0.00(+0.00%)
Jun 18, 2003	1.578	1.732	1.578	1.722	9,768	+0.22(+14.74%)
Jun 17, 2003	1.549	1.549	1.492	1.501	2,078	-0.04(-2.50%)
Jun 16, 2003	1.520	1.540	1.520	1.540	1,558	+0.02(+1.27%)
Jun 13, 2003	1.482	1.520	1.482	1.520	1,247	+0.08(+5.33%)
Jun 12, 2003	1.463	1.463	1.443	1.443	5,195	-0.08(-5.06%)
Jun 11, 2003	1.549	1.549	1.492	1.520	1,143	-0.07(-4.24%)
Jun 10, 2003	1.607	1.607	1.588	1.588	2,805	+0.00(+0.00%)
Jun 09, 2003	1.636	1.636	1.588	1.588	623	-0.05(-2.94%)
Jun 06, 2003	1.636	1.674	1.636	1.636	9,248	+0.04(+2.41%)
Jun 05, 2003	1.540	1.597	1.540	1.597	2,390	+0.11(+7.10%)
Jun 04, 2003	1.492	1.549	1.492	1.492	4,572	+0.00(+0.00%)
Jun 03, 2003	1.492	1.492	1.492	1.492	0	+0.00(+0.00%)
Jun 02, 2003	1.453	1.492	1.453	1.492	2,390	+0.00(+0.00%)
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%)