Cabot Corp (NY: CBT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2003	20.06	20.06	19.99	19.96	210,404	-0.09(-0.43%)
Oct 30, 2003	19.76	20.12	19.72	20.04	197,542	+0.29(+1.49%)
Oct 29, 2003	19.59	19.72	19.58	19.75	146,374	+0.09(+0.44%)
Oct 28, 2003	19.31	19.63	19.31	19.66	188,734	+0.29(+1.51%)
Oct 27, 2003	19.61	19.78	19.21	19.37	242,978	-0.31(-1.60%)
Oct 24, 2003	19.31	19.78	19.08	19.68	401,516	+0.24(+1.25%)
Oct 23, 2003	19.21	19.89	19.10	19.44	661,411	-0.61(-3.03%)
Oct 22, 2003	20.53	20.53	20.02	20.05	304,352	-0.48(-2.33%)
Oct 21, 2003	20.59	20.62	20.40	20.53	209,286	-0.06(-0.28%)
Oct 20, 2003	20.64	20.69	20.46	20.59	257,238	-0.05(-0.24%)
Oct 17, 2003	21.09	21.09	20.51	20.64	200,059	-0.38(-1.80%)
Oct 16, 2003	20.80	21.02	20.80	21.02	184,261	+0.12(+0.58%)
Oct 15, 2003	21.10	21.14	20.89	20.89	208,587	-0.18(-0.85%)
Oct 14, 2003	21.15	21.15	20.99	21.07	147,073	-0.08(-0.37%)
Oct 13, 2003	21.03	21.19	20.96	21.15	304,911	+0.11(+0.51%)
Oct 10, 2003	21.10	21.28	21.04	21.04	121,209	-0.03(-0.14%)
Oct 09, 2003	21.03	21.42	20.97	21.07	155,321	+0.11(+0.55%)
Oct 08, 2003	21.02	21.14	20.96	20.96	261,013	+0.00(+0.00%)
Oct 07, 2003	21.09	21.12	20.71	20.96	511,401	-0.14(-0.68%)
Oct 06, 2003	21.27	21.44	21.10	21.10	233,891	-0.08(-0.37%)
Oct 03, 2003	21.08	21.39	21.08	21.18	210,544	+0.24(+1.13%)
Oct 02, 2003	20.95	21.08	20.88	20.94	240,741	+0.24(+1.17%)
Oct 01, 2003	20.46	20.71	20.34	20.70	152,945	+0.31(+1.51%)
Sep 30, 2003	20.55	20.81	20.17	20.39	253,044	-0.10(-0.49%)
Sep 29, 2003	20.38	20.52	20.38	20.49	292,329	+0.14(+0.70%)
Sep 26, 2003	20.69	20.69	20.33	20.35	316,235	-0.39(-1.90%)
Sep 25, 2003	21.03	21.14	20.59	20.74	311,901	-0.25(-1.19%)
Sep 24, 2003	21.46	21.46	20.93	20.99	329,097	-0.57(-2.65%)
Sep 23, 2003	21.42	21.64	21.39	21.57	151,407	+0.16(+0.77%)
Sep 22, 2003	21.54	21.54	21.37	21.40	189,294	-0.14(-0.66%)
Sep 19, 2003	21.69	21.80	21.51	21.54	558,515	-0.19(-0.86%)
Sep 18, 2003	21.67	21.69	21.60	21.73	331,754	+0.11(+0.50%)
Sep 17, 2003	21.74	21.85	21.60	21.62	220,330	-0.26(-1.21%)
Sep 16, 2003	21.70	21.89	21.67	21.89	227,740	+0.19(+0.86%)
Sep 15, 2003	21.98	21.98	21.56	21.70	289,253	-0.10(-0.46%)
Sep 12, 2003	21.67	21.80	21.46	21.80	667,702	+0.08(+0.36%)
Sep 11, 2003	21.28	21.75	21.27	21.72	457,996	+0.44(+2.08%)
Sep 10, 2003	21.72	21.72	21.24	21.28	594,864	-0.58(-2.65%)
Sep 09, 2003	21.24	22.03	21.13	21.86	1,168,339	+0.54(+2.55%)
Sep 08, 2003	21.39	21.45	21.20	21.32	945,771	+0.92(+4.52%)
Sep 05, 2003	20.17	20.48	20.11	20.39	634,848	+0.29(+1.46%)
Sep 04, 2003	19.99	20.13	19.95	20.10	502,034	+0.11(+0.54%)
Sep 03, 2003	19.75	20.04	19.63	19.99	359,574	+0.24(+1.23%)
Sep 02, 2003	19.59	19.76	19.32	19.75	189,573	+0.30(+1.54%)
Aug 29, 2003	19.42	19.48	19.17	19.45	216,695	+0.10(+0.52%)
Aug 28, 2003	19.18	19.42	19.13	19.35	314,278	+0.20(+1.05%)
Aug 27, 2003	19.08	19.23	19.08	19.15	344,755	-0.03(-0.15%)
Aug 26, 2003	19.17	19.30	19.10	19.18	370,200	+0.01(+0.04%)
Aug 25, 2003	19.23	19.28	19.10	19.17	336,087	+0.01(+0.07%)
Aug 22, 2003	19.24	19.27	19.13	19.16	452,404	-0.04(-0.22%)
Aug 21, 2003	18.96	19.21	18.96	19.20	353,843	+0.16(+0.83%)
Aug 20, 2003	18.84	19.04	18.80	19.04	276,112	+0.13(+0.68%)
Aug 19, 2003	18.69	19.06	18.55	18.91	300,717	+0.22(+1.19%)
Aug 18, 2003	18.67	18.81	18.60	18.69	151,686	+0.08(+0.42%)
Aug 15, 2003	18.55	18.61	18.49	18.61	281,284	+0.06(+0.35%)
Aug 14, 2003	18.25	18.67	18.25	18.55	457,717	+0.31(+1.69%)
Aug 13, 2003	18.30	18.34	18.24	18.24	176,572	-0.06(-0.35%)
Aug 12, 2003	17.99	18.37	17.99	18.30	380,685	+0.21(+1.15%)
Aug 11, 2003	18.17	18.17	17.82	18.10	282,403	-0.21(-1.13%)
Aug 08, 2003	18.31	18.34	18.03	18.30	190,692	+0.06(+0.35%)
Aug 07, 2003	18.48	18.58	18.08	18.24	354,262	-0.30(-1.62%)
Aug 06, 2003	18.68	18.78	18.49	18.54	329,657	-0.14(-0.77%)
Aug 05, 2003	19.01	19.06	18.68	18.68	271,778	-0.26(-1.36%)
Aug 04, 2003	19.17	19.17	18.74	18.94	431,154	-0.23(-1.19%)