Cai International (NY: CAI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2004	1.203	1.203	1.020	1.155	25,771	-0.10(-7.69%)
Jun 29, 2004	1.251	1.251	1.251	1.251	103	+0.00(+0.00%)
Jun 28, 2004	1.251	1.251	1.251	1.251	0	+0.00(+0.00%)
Jun 25, 2004	1.261	1.299	1.251	1.251	1,558	+0.00(+0.00%)
Jun 24, 2004	1.251	1.251	1.251	1.251	311	+0.00(+0.00%)
Jun 23, 2004	1.299	1.299	1.251	1.251	5,195	-0.10(-7.14%)
Jun 22, 2004	1.347	1.347	1.347	1.347	2,078	-0.05(-3.45%)
Jun 21, 2004	1.434	1.434	1.395	1.395	2,805	+0.01(+0.69%)
Jun 18, 2004	1.386	1.386	1.386	1.386	103	-0.05(-3.36%)
Jun 17, 2004	1.347	1.434	1.347	1.434	21,615	+0.09(+6.43%)
Jun 16, 2004	1.347	1.347	1.347	1.347	1,247	+0.05(+3.70%)
Jun 15, 2004	1.251	1.299	1.251	1.299	8,001	+0.05(+3.85%)
Jun 14, 2004	1.251	1.251	1.251	1.251	0	+0.00(+0.00%)
Jun 10, 2004	1.251	1.251	1.251	1.251	0	+0.00(+0.00%)
Jun 09, 2004	1.251	1.251	1.251	1.251	623	+0.03(+2.36%)
Jun 08, 2004	1.222	1.222	1.222	1.222	0	+0.00(+0.00%)
Jun 07, 2004	1.251	1.251	1.203	1.222	30,448	-0.05(-3.79%)
Jun 04, 2004	1.299	1.299	1.251	1.270	23,693	-0.08(-5.71%)
Jun 03, 2004	1.395	1.395	1.347	1.347	2,286	-0.10(-6.67%)
Jun 02, 2004	1.395	1.443	1.395	1.443	4,156	+0.10(+7.14%)
Jun 01, 2004	1.395	1.443	1.347	1.347	4,988	-0.13(-8.50%)
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%)
May 03, 2004	1.588	1.588	1.540	1.588	2,182	-0.05(-2.94%)
Apr 30, 2004	1.636	1.684	1.636	1.636	5,092	+0.00(+0.00%)
Apr 29, 2004	1.684	1.684	1.636	1.636	1,039	-0.10(-5.56%)
Apr 28, 2004	1.732	1.732	1.732	1.732	0	+0.00(+0.00%)
Apr 27, 2004	1.732	1.732	1.540	1.732	7,689	-0.05(-2.70%)
Apr 26, 2004	1.780	1.780	1.780	1.780	0	+0.00(+0.00%)
Apr 23, 2004	1.684	1.780	1.684	1.780	7,793	+0.13(+7.56%)
Apr 22, 2004	1.655	1.655	1.655	1.655	1,039	+0.01(+0.58%)
Apr 21, 2004	1.684	1.684	1.646	1.646	1,662	-0.04(-2.29%)
Apr 20, 2004	1.636	1.780	1.636	1.684	17,458	+0.09(+5.42%)
Apr 19, 2004	1.597	1.636	1.540	1.597	5,611	+0.01(+0.61%)
Apr 16, 2004	1.588	1.588	1.588	1.588	0	+0.00(+0.00%)
Apr 15, 2004	1.588	1.588	1.540	1.588	6,235	+0.05(+3.12%)
Apr 14, 2004	1.540	1.588	1.540	1.540	12,158	-0.02(-1.23%)
Apr 13, 2004	1.559	1.559	1.559	1.559	207	+0.04(+2.53%)
Apr 12, 2004	1.501	1.520	1.501	1.520	2,078	+0.07(+4.64%)
Apr 08, 2004	1.453	1.453	1.453	1.453	0	+0.00(+0.00%)
Apr 07, 2004	1.453	1.453	1.453	1.453	103	-0.04(-2.58%)
Apr 06, 2004	1.453	1.492	1.424	1.492	3,948	-0.05(-3.13%)
Apr 05, 2004	1.540	1.540	1.540	1.540	207	+0.01(+0.63%)
Apr 02, 2004	1.530	1.530	1.530	1.530	103	+0.04(+2.58%)