Cai International (NY: CAI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2005	2.730	2.760	2.720	2.750	5,400	+0.03(+1.10%)
Aug 30, 2005	2.760	2.770	2.650	2.720	15,000	-0.06(-2.16%)
Aug 29, 2005	2.660	2.800	2.660	2.780	10,100	+0.15(+5.70%)
Aug 26, 2005	2.690	2.900	2.620	2.630	31,000	+0.02(+0.77%)
Aug 25, 2005	2.450	2.700	2.410	2.610	13,100	+0.21(+8.75%)
Aug 24, 2005	2.330	2.400	2.300	2.400	7,600	+0.10(+4.35%)
Aug 23, 2005	2.290	2.350	2.250	2.300	13,300	+0.01(+0.44%)
Aug 22, 2005	2.400	2.450	2.200	2.290	21,900	-0.01(-0.43%)
Aug 19, 2005	2.100	2.400	2.100	2.300	32,700	+0.19(+9.00%)
Aug 18, 2005	2.110	2.110	2.110	2.110	0	+0.00(+0.00%)
Aug 17, 2005	2.050	2.130	2.030	2.110	5,100	+0.11(+5.50%)
Aug 16, 2005	2.200	2.200	2.000	2.000	22,500	-0.20(-9.09%)
Aug 15, 2005	2.350	2.350	2.050	2.200	14,900	-0.20(-8.33%)
Aug 12, 2005	2.300	2.400	2.300	2.400	7,100	+0.00(+0.00%)
Aug 11, 2005	2.350	2.400	2.350	2.400	2,600	+0.00(+0.00%)
Aug 10, 2005	2.400	2.400	2.400	2.400	1,000	+0.04(+1.69%)
Aug 09, 2005	2.360	2.360	2.360	2.360	0	+0.00(+0.00%)
Aug 08, 2005	2.300	2.370	2.300	2.360	8,000	-0.03(-1.26%)
Aug 05, 2005	2.350	2.390	2.350	2.390	21,300	+0.05(+2.14%)
Aug 04, 2005	2.300	2.350	2.300	2.340	11,300	+0.06(+2.63%)
Aug 03, 2005	2.250	2.300	2.250	2.280	1,100	+0.03(+1.33%)
Aug 02, 2005	2.250	2.300	2.250	2.250	1,000	+0.01(+0.45%)