Cai International (NY: CAI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2002	1.107	1.155	1.107	1.155	831	+0.01(+0.84%)
Jul 30, 2002	1.068	1.145	1.068	1.145	727	+0.04(+3.48%)
Jul 29, 2002	1.059	1.107	1.059	1.107	519	+0.03(+2.68%)
Jul 26, 2002	1.078	1.078	1.078	1.078	4,156	+0.02(+1.82%)
Jul 25, 2002	1.107	1.107	1.059	1.059	727	-0.09(-7.56%)
Jul 24, 2002	1.251	1.251	1.145	1.145	2,286	-0.06(-4.80%)
Jul 23, 2002	1.203	1.203	1.203	1.203	0	+0.00(+0.00%)
Jul 22, 2002	1.203	1.203	1.203	1.203	1,039	-0.10(-7.41%)
Jul 19, 2002	1.299	1.299	1.299	1.299	0	-0.05(-3.57%)
Jul 17, 2002	1.174	1.347	1.174	1.347	3,325	+0.24(+21.74%)
Jul 12, 2002	0.9238	1.010	0.9238	1.107	4,988	+0.13(+13.86%)
Jul 11, 2002	0.9430	0.9719	0.9430	0.9719	4,156	-0.05(-4.72%)
Jul 10, 2002	0.9623	1.020	0.9623	1.020	1,974	+0.01(+0.95%)
Jul 09, 2002	1.010	1.010	1.010	1.010	1,350	-0.05(-4.55%)
Jul 08, 2002	0.9527	1.059	0.9527	1.059	3,741	+0.16(+18.28%)
Jul 05, 2002	0.8949	0.8949	0.8949	0.8949	83,134	-0.06(-6.06%)
Jul 04, 2002	1.059	1.059	0.9238	0.9527	5,819	+0.00(+0.00%)
Jul 03, 2002	1.059	1.059	0.9238	0.9527	5,819	-0.15(-13.91%)
Jul 02, 2002	1.107	1.107	1.107	1.107	0	+0.00(+0.00%)
Jul 01, 2002	1.107	1.107	1.107	1.107	311	-0.01(-0.86%)
Jun 28, 2002	1.116	1.116	1.116	1.116	103	+0.00(+0.00%)
Jun 27, 2002	1.116	1.116	1.116	1.116	415	+0.00(+0.00%)
Jun 26, 2002	1.078	1.116	1.078	1.116	207	-0.04(-3.33%)
Jun 25, 2002	1.184	1.184	1.059	1.155	3,637	-0.05(-4.00%)
Jun 21, 2002	1.203	1.203	1.203	1.203	103	+0.02(+1.63%)
Jun 20, 2002	1.184	1.184	1.184	1.184	0	+0.00(+0.00%)
Jun 19, 2002	1.184	1.184	1.184	1.184	0	+0.00(+0.00%)
Jun 18, 2002	1.184	1.184	1.184	1.184	207	-0.07(-5.38%)
Jun 17, 2002	1.164	1.251	1.164	1.251	2,078	+0.10(+8.33%)
Jun 14, 2002	1.174	1.174	1.059	1.155	17,146	-0.05(-4.00%)
Jun 12, 2002	1.251	1.251	1.203	1.203	623	-0.05(-3.85%)
Jun 11, 2002	1.251	1.251	1.251	1.251	3,117	-0.10(-7.14%)
Jun 10, 2002	1.347	1.347	1.347	1.347	415	+0.10(+7.69%)
Jun 07, 2002	1.251	1.251	1.251	1.251	3,117	-0.10(-7.14%)
Jun 06, 2002	1.222	1.347	1.222	1.347	3,429	+0.10(+7.69%)
Jun 05, 2002	1.251	1.251	1.251	1.251	2,078	+0.00(+0.00%)
May 31, 2002	1.251	1.251	1.251	1.251	207	+0.03(+2.36%)
May 28, 2002	1.261	1.261	1.164	1.222	4,052	-0.01(-0.78%)
May 27, 2002	1.232	1.232	1.232	1.232	103,918	+0.00(+0.00%)
May 24, 2002	1.232	1.232	1.232	1.232	1,039	+0.01(+0.79%)
May 23, 2002	1.270	1.347	1.222	1.222	7,689	-0.07(-5.22%)
May 22, 2002	1.347	1.347	1.261	1.289	5,507	+0.04(+3.08%)
May 21, 2002	1.309	1.338	1.251	1.251	4,780	-0.05(-3.70%)
May 20, 2002	1.347	1.347	1.299	1.299	3,013	-0.05(-3.57%)
May 17, 2002	1.395	1.443	1.347	1.347	2,286	+0.13(+11.11%)
May 16, 2002	1.299	1.395	1.212	1.212	6,235	+0.00(+0.00%)
May 15, 2002	1.241	1.251	1.212	1.212	11,742	+0.05(+4.13%)
May 14, 2002	1.251	1.251	1.155	1.164	7,066	-0.11(-8.33%)
May 13, 2002	1.347	1.347	1.261	1.270	9,872	-0.04(-2.94%)
May 10, 2002	1.366	1.366	1.309	1.309	2,390	+0.05(+3.82%)
May 09, 2002	1.376	1.376	1.261	1.261	1,247	-0.07(-5.07%)
May 08, 2002	1.328	1.328	1.299	1.328	2,078	-0.02(-1.43%)
May 07, 2002	1.347	1.347	1.347	1.347	0	+0.00(+0.00%)
May 06, 2002	1.347	1.347	1.251	1.347	176,661	+0.00(+0.00%)
May 03, 2002	1.299	1.347	1.299	1.347	415	+0.00(+0.00%)
May 02, 2002	1.376	1.376	1.347	1.347	2,597	-0.10(-6.67%)