Cai International (NY: CAI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2004	1.107	1.107	1.107	1.107	0	+0.00(+0.00%)
Aug 30, 2004	1.107	1.107	1.107	1.107	519	+0.00(+0.00%)
Aug 27, 2004	1.107	1.107	1.107	1.107	207	-0.05(-4.17%)
Aug 26, 2004	1.155	1.155	1.155	1.155	311	+0.00(+0.00%)
Aug 25, 2004	1.116	1.155	1.116	1.155	1,558	-0.04(-3.23%)
Aug 24, 2004	1.107	1.193	1.107	1.193	3,844	+0.09(+7.83%)
Aug 23, 2004	1.107	1.107	1.107	1.107	6,235	-0.05(-4.17%)
Aug 20, 2004	1.155	1.155	1.155	1.155	1,039	+0.05(+4.35%)
Aug 19, 2004	1.107	1.107	1.107	1.107	0	+0.00(+0.00%)
Aug 18, 2004	1.107	1.107	1.107	1.107	0	+0.00(+0.00%)
Aug 17, 2004	1.107	1.107	1.107	1.107	311	-0.03(-2.54%)
Aug 16, 2004	1.136	1.136	1.136	1.136	103	-0.02(-1.67%)
Aug 13, 2004	1.155	1.155	1.145	1.155	1,558	-0.05(-4.00%)
Aug 12, 2004	1.203	1.203	1.203	1.203	519	+0.03(+2.46%)
Aug 11, 2004	1.203	1.203	1.155	1.174	2,182	-0.05(-3.94%)
Aug 10, 2004	1.174	1.222	1.174	1.222	1,143	+0.07(+5.83%)
Aug 09, 2004	1.155	1.155	1.155	1.155	1,974	+0.00(+0.00%)
Aug 06, 2004	1.155	1.155	1.155	1.155	207	-0.05(-4.00%)
Aug 05, 2004	1.193	1.232	1.193	1.203	1,143	+0.05(+4.17%)
Aug 04, 2004	1.155	1.155	1.155	1.155	103	+0.05(+4.35%)
Aug 03, 2004	1.107	1.107	1.107	1.107	0	+0.00(+0.00%)
Aug 02, 2004	1.107	1.107	1.107	1.107	519	+0.05(+4.55%)
Jul 30, 2004	1.059	1.059	1.059	1.059	1,039	-0.01(-1.03%)
Jul 29, 2004	1.107	1.107	1.070	1.070	1,662	-0.05(-4.18%)
Jul 28, 2004	1.155	1.155	1.107	1.116	6,546	-0.01(-0.98%)
Jul 27, 2004	1.174	1.174	1.127	1.127	4,988	-0.06(-4.76%)
Jul 26, 2004	1.184	1.184	1.184	1.184	207	-0.05(-3.91%)
Jul 23, 2004	1.232	1.232	1.232	1.232	415	-0.03(-2.29%)
Jul 22, 2004	1.261	1.261	1.261	1.261	0	+0.00(+0.00%)
Jul 21, 2004	1.299	1.338	1.261	1.261	9,040	+0.00(+0.00%)
Jul 20, 2004	1.193	1.299	1.193	1.261	13,093	+0.09(+7.38%)
Jul 19, 2004	1.203	1.203	1.174	1.174	9,144	-0.03(-2.40%)
Jul 16, 2004	1.203	1.251	1.203	1.203	9,248	+0.06(+5.04%)
Jul 15, 2004	1.136	1.145	1.136	1.145	6,235	+0.05(+4.39%)
Jul 14, 2004	1.097	1.097	1.097	1.097	0	+0.00(+0.00%)
Jul 13, 2004	1.155	1.155	1.087	1.097	3,221	-0.06(-5.00%)
Jul 12, 2004	1.155	1.184	1.155	1.155	2,909	+0.05(+4.35%)
Jul 09, 2004	1.107	1.107	1.107	1.107	207	-0.05(-4.17%)
Jul 08, 2004	1.155	1.155	1.155	1.155	0	+0.00(+0.00%)
Jul 07, 2004	1.108	1.155	1.107	1.155	935	+0.00(+0.00%)
Jul 06, 2004	1.107	1.155	1.107	1.155	831	+0.00(+0.00%)
Jul 02, 2004	1.155	1.155	1.155	1.155	1,039	+0.00(+0.00%)
Jul 01, 2004	1.155	1.155	1.155	1.155	103	+0.00(+0.00%)
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%)