Cai International (NY: CAI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2004	1.500	1.510	1.500	1.510	3,300	-0.01(-0.66%)
Feb 26, 2004	1.500	1.520	1.400	1.520	2,900	+0.02(+1.33%)
Feb 25, 2004	1.540	1.540	1.500	1.500	2,700	-0.05(-3.23%)
Feb 24, 2004	1.550	1.550	1.550	1.550	0	+0.00(+0.00%)
Feb 23, 2004	1.530	1.550	1.500	1.550	1,300	+0.00(+0.00%)
Feb 20, 2004	1.510	1.550	1.510	1.550	500	+0.04(+2.65%)
Feb 19, 2004	1.450	1.510	1.450	1.510	1,600	+0.03(+2.03%)
Feb 18, 2004	1.590	1.590	1.480	1.480	2,200	-0.11(-6.92%)
Feb 17, 2004	1.640	1.640	1.590	1.590	2,300	-0.03(-1.85%)
Feb 13, 2004	1.590	1.640	1.590	1.620	2,300	+0.09(+5.88%)
Feb 12, 2004	1.530	1.540	1.530	1.530	2,400	+0.03(+2.00%)
Feb 11, 2004	1.500	1.500	1.500	1.500	500	+0.00(+0.00%)
Feb 10, 2004	1.450	1.500	1.350	1.500	16,300	+0.05(+3.45%)
Feb 09, 2004	1.540	1.550	1.350	1.450	30,800	-0.05(-3.33%)
Feb 06, 2004	1.430	1.530	1.430	1.500	8,500	-0.10(-6.25%)
Feb 05, 2004	1.620	1.620	1.580	1.600	5,200	-0.05(-3.03%)
Feb 04, 2004	1.650	1.660	1.650	1.650	700	+0.04(+2.48%)
Feb 03, 2004	1.650	1.650	1.600	1.610	3,100	-0.05(-3.01%)
Feb 02, 2004	1.650	1.680	1.650	1.660	2,300	-0.06(-3.49%)
Jan 30, 2004	1.700	1.720	1.700	1.720	1,800	-0.03(-1.71%)
Jan 29, 2004	1.900	1.900	1.750	1.750	2,100	-0.17(-8.85%)
Jan 28, 2004	1.750	1.920	1.750	1.920	6,700	+0.12(+6.67%)
Jan 27, 2004	1.900	1.900	1.800	1.800	1,800	-0.08(-4.26%)
Jan 26, 2004	1.870	1.880	1.870	1.880	1,500	-0.02(-1.05%)
Jan 23, 2004	1.880	1.900	1.800	1.900	3,900	+0.00(+0.00%)
Jan 22, 2004	1.900	1.900	1.890	1.900	2,900	+0.00(+0.00%)
Jan 21, 2004	1.920	1.920	1.900	1.900	4,500	-0.01(-0.52%)
Jan 20, 2004	1.910	1.950	1.910	1.910	2,300	-0.04(-2.05%)
Jan 16, 2004	1.920	1.950	1.920	1.950	1,300	+0.03(+1.56%)
Jan 15, 2004	1.900	1.920	1.900	1.920	2,500	+0.12(+6.67%)
Jan 14, 2004	1.850	1.900	1.800	1.800	6,000	-0.10(-5.26%)
Jan 13, 2004	1.900	1.900	1.850	1.900	700	+0.00(+0.00%)
Jan 12, 2004	1.860	1.900	1.860	1.900	600	+0.04(+2.15%)
Jan 09, 2004	1.810	1.860	1.810	1.860	3,100	+0.05(+2.76%)
Jan 08, 2004	1.810	1.810	1.810	1.810	500	-0.04(-2.16%)
Jan 07, 2004	1.850	1.850	1.850	1.850	2,100	-0.04(-2.12%)
Jan 06, 2004	1.820	1.890	1.810	1.890	1,700	+0.07(+3.85%)
Jan 05, 2004	1.800	1.820	1.800	1.820	1,300	+0.02(+1.11%)
Jan 02, 2004	1.800	1.810	1.800	1.800	7,000	+0.02(+1.12%)
Dec 31, 2003	1.800	1.800	1.780	1.780	4,000	-0.02(-1.11%)
Dec 30, 2003	1.750	1.800	1.550	1.800	13,200	-0.04(-2.17%)
Dec 29, 2003	1.840	1.840	1.840	1.840	0	+0.00(+0.00%)
Dec 26, 2003	1.790	1.840	1.790	1.840	400	+0.09(+5.14%)
Dec 24, 2003	1.750	1.750	1.750	1.750	1,300	-0.05(-2.78%)
Dec 23, 2003	1.800	1.800	1.800	1.800	0	+0.00(+0.00%)
Dec 22, 2003	1.800	1.800	1.800	1.800	3,300	+0.00(+0.00%)
Dec 19, 2003	1.800	1.800	1.800	1.800	0	+0.00(+0.00%)
Dec 18, 2003	1.800	1.800	1.800	1.800	0	+0.00(+0.00%)
Dec 17, 2003	1.800	1.800	1.800	1.800	1,800	-0.01(-0.55%)
Dec 16, 2003	1.810	1.810	1.810	1.810	0	+0.00(+0.00%)
Dec 15, 2003	1.840	1.850	1.810	1.810	3,700	+0.04(+2.26%)
Dec 12, 2003	1.770	1.770	1.770	1.770	0	+0.00(+0.00%)
Dec 11, 2003	1.800	1.800	1.750	1.770	2,200	-0.07(-3.80%)
Dec 10, 2003	1.840	1.840	1.840	1.840	0	+0.00(+0.00%)
Dec 09, 2003	1.840	1.840	1.840	1.840	0	+0.00(+0.00%)
Dec 08, 2003	1.760	1.760	1.760	1.840	7,200	+0.05(+2.79%)
Dec 05, 2003	1.790	1.790	1.790	1.790	500	+0.03(+1.70%)
Dec 04, 2003	1.760	1.760	1.760	1.760	2,400	-0.08(-4.35%)
Dec 03, 2003	1.840	1.840	1.840	1.840	0	+0.00(+0.00%)
Dec 02, 2003	1.760	1.840	1.750	1.840	2,500	-0.06(-3.16%)