Cai International (NY: CAI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	1.520	1.520	1.472	1.472	1,143	-0.02(-1.29%)
May 27, 2004	1.492	1.492	1.492	1.492	207	-0.05(-3.13%)
May 26, 2004	1.578	1.578	1.492	1.540	3,429	+0.00(+0.00%)
May 25, 2004	1.549	1.549	1.540	1.540	1,350	+0.00(+0.00%)
May 24, 2004	1.540	1.540	1.540	1.540	0	+0.00(+0.00%)
May 21, 2004	1.511	1.540	1.511	1.540	10,599	+0.04(+2.56%)
May 20, 2004	1.540	1.540	1.501	1.501	3,013	-0.04(-2.50%)
May 19, 2004	1.540	1.540	1.540	1.540	0	+0.00(+0.00%)
May 18, 2004	1.530	1.540	1.530	1.540	10,703	+0.00(+0.00%)
May 17, 2004	1.540	1.540	1.492	1.540	1,662	-0.04(-2.44%)
May 14, 2004	1.540	1.578	1.540	1.578	2,390	+0.04(+2.50%)
May 13, 2004	1.540	1.540	1.540	1.540	0	+0.00(+0.00%)
May 12, 2004	1.549	1.549	1.540	1.540	2,701	-0.04(-2.44%)
May 11, 2004	1.578	1.578	1.578	1.578	207	+0.00(+0.00%)
May 10, 2004	1.578	1.578	1.540	1.578	1,558	+0.04(+2.50%)
May 07, 2004	1.492	1.540	1.492	1.540	2,078	+0.00(+0.00%)
May 06, 2004	1.540	1.540	1.540	1.540	0	+0.00(+0.00%)
May 05, 2004	1.540	1.588	1.540	1.540	3,325	+0.00(+0.00%)
May 04, 2004	1.588	1.588	1.540	1.540	4,364	-0.05(-3.03%)