Cai International (NY: CAI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2004	1.636	1.655	1.636	1.655	1,870	-0.03(-1.71%)
Jan 29, 2004	1.828	1.828	1.684	1.684	2,182	-0.16(-8.85%)
Jan 28, 2004	1.684	1.848	1.684	1.848	6,962	+0.12(+6.67%)
Jan 27, 2004	1.828	1.828	1.732	1.732	1,870	-0.08(-4.26%)
Jan 26, 2004	1.799	1.809	1.799	1.809	1,558	-0.02(-1.05%)
Jan 23, 2004	1.809	1.828	1.732	1.828	4,052	+0.00(+0.00%)
Jan 22, 2004	1.828	1.828	1.819	1.828	3,013	+0.00(+0.00%)
Jan 21, 2004	1.848	1.848	1.828	1.828	4,676	-0.01(-0.52%)
Jan 20, 2004	1.838	1.876	1.838	1.838	2,390	-0.04(-2.05%)
Jan 16, 2004	1.848	1.876	1.848	1.876	1,350	+0.03(+1.56%)
Jan 15, 2004	1.828	1.848	1.828	1.848	2,597	+0.12(+6.67%)
Jan 14, 2004	1.780	1.828	1.732	1.732	6,235	-0.10(-5.26%)
Jan 13, 2004	1.828	1.828	1.780	1.828	727	+0.00(+0.00%)
Jan 12, 2004	1.790	1.828	1.790	1.828	623	+0.04(+2.15%)
Jan 09, 2004	1.742	1.790	1.742	1.790	3,221	+0.05(+2.76%)
Jan 08, 2004	1.742	1.742	1.742	1.742	519	-0.04(-2.16%)
Jan 07, 2004	1.780	1.780	1.780	1.780	2,182	-0.04(-2.12%)
Jan 06, 2004	1.751	1.819	1.742	1.819	1,766	+0.07(+3.85%)
Jan 05, 2004	1.732	1.751	1.732	1.751	1,350	+0.02(+1.11%)
Jan 02, 2004	1.732	1.742	1.732	1.732	7,274	+0.02(+1.12%)
Dec 31, 2003	1.732	1.732	1.713	1.713	4,156	-0.02(-1.11%)
Dec 30, 2003	1.684	1.732	1.492	1.732	13,717	-0.04(-2.17%)
Dec 29, 2003	1.771	1.771	1.771	1.771	0	+0.00(+0.00%)
Dec 26, 2003	1.722	1.771	1.722	1.771	415	+0.09(+5.14%)
Dec 24, 2003	1.684	1.684	1.684	1.684	1,350	-0.05(-2.78%)
Dec 23, 2003	1.732	1.732	1.732	1.732	0	+0.00(+0.00%)
Dec 22, 2003	1.732	1.732	1.732	1.732	3,429	+0.00(+0.00%)
Dec 19, 2003	1.732	1.732	1.732	1.732	0	+0.00(+0.00%)
Dec 18, 2003	1.732	1.732	1.732	1.732	0	+0.00(+0.00%)
Dec 17, 2003	1.732	1.732	1.732	1.732	1,870	-0.01(-0.55%)
Dec 16, 2003	1.742	1.742	1.742	1.742	0	+0.00(+0.00%)
Dec 15, 2003	1.771	1.780	1.742	1.742	3,844	+0.04(+2.26%)
Dec 12, 2003	1.703	1.703	1.703	1.703	0	+0.00(+0.00%)
Dec 11, 2003	1.732	1.732	1.684	1.703	2,286	-0.07(-3.80%)
Dec 10, 2003	1.771	1.771	1.771	1.771	0	+0.00(+0.00%)
Dec 09, 2003	1.771	1.771	1.771	1.771	0	+0.00(+0.00%)
Dec 08, 2003	1.694	1.694	1.694	1.771	7,482	+0.05(+2.79%)
Dec 05, 2003	1.722	1.722	1.722	1.722	519	+0.03(+1.70%)
Dec 04, 2003	1.694	1.694	1.694	1.694	2,494	-0.08(-4.35%)
Dec 03, 2003	1.771	1.771	1.771	1.771	0	+0.00(+0.00%)
Dec 02, 2003	1.694	1.771	1.684	1.771	2,597	-0.06(-3.16%)
Dec 01, 2003	1.828	1.828	1.828	1.828	0	+0.00(+0.00%)
Nov 28, 2003	1.742	1.828	1.742	1.828	1,766	+0.10(+5.56%)
Nov 26, 2003	1.790	1.790	1.732	1.732	4,364	-0.07(-3.74%)
Nov 25, 2003	1.828	1.828	1.799	1.799	1,039	-0.03(-1.58%)
Nov 24, 2003	1.876	1.925	1.780	1.828	6,546	+0.00(+0.00%)
Nov 21, 2003	1.828	1.828	1.828	1.828	0	+0.00(+0.00%)
Nov 20, 2003	1.828	1.828	1.828	1.828	2,597	+0.07(+3.83%)
Nov 19, 2003	1.761	1.761	1.761	1.761	0	+0.00(+0.00%)
Nov 18, 2003	1.771	1.771	1.771	1.761	5,092	-0.03(-1.61%)
Nov 17, 2003	1.790	1.790	1.790	1.790	0	+0.00(+0.00%)
Nov 14, 2003	1.799	1.799	1.790	1.790	831	-0.09(-4.62%)
Nov 13, 2003	1.886	1.886	1.876	1.876	6,858	-0.04(-2.01%)
Nov 12, 2003	1.838	1.838	1.838	1.915	7,274	+0.06(+3.11%)
Nov 11, 2003	1.751	1.876	1.742	1.857	14,652	+0.12(+6.63%)
Nov 10, 2003	1.790	1.790	1.790	1.742	4,260	+0.01(+0.56%)
Nov 07, 2003	1.732	1.732	1.732	1.732	6,650	-0.01(-0.55%)
Nov 06, 2003	1.732	1.809	1.732	1.742	1,558	+0.02(+1.12%)
Nov 05, 2003	1.722	1.722	1.722	1.722	0	+0.00(+0.00%)
Nov 04, 2003	1.722	1.722	1.722	1.722	0	+0.00(+0.00%)