Chevron Corp (NY: CVX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	43.38	43.49	42.79	43.03	21,808,534	-0.40(-0.92%)
May 30, 2007	42.62	43.46	42.33	43.44	20,406,950	+0.81(+1.91%)
May 29, 2007	42.58	42.78	42.25	42.62	15,081,818	-0.22(-0.52%)
May 25, 2007	42.23	42.84	42.40	42.84	12,950,997	+0.61(+1.45%)
May 24, 2007	42.99	43.24	42.12	42.23	25,114,832	-0.76(-1.76%)
May 23, 2007	43.49	43.78	42.87	42.99	26,942,554	-0.41(-0.95%)
May 22, 2007	43.74	43.95	43.33	43.40	17,448,916	-0.34(-0.78%)
May 21, 2007	43.95	44.13	43.61	43.74	21,509,996	-0.01(-0.02%)
May 18, 2007	43.25	43.79	43.20	43.75	21,046,124	+0.73(+1.71%)
May 17, 2007	42.70	43.30	42.35	43.02	14,739,269	+0.39(+0.90%)
May 16, 2007	42.63	42.74	42.04	42.63	17,879,946	+0.00(+0.00%)
May 15, 2007	42.74	42.97	42.57	42.63	18,646,282	-0.07(-0.17%)
May 14, 2007	42.25	42.74	42.16	42.71	23,721,856	+0.44(+1.04%)
May 11, 2007	41.46	42.32	41.46	42.27	15,958,120	+0.98(+2.37%)
May 10, 2007	41.99	42.08	41.27	41.29	14,926,923	-0.82(-1.96%)
May 09, 2007	42.21	42.23	41.66	42.12	14,029,554	-0.16(-0.37%)
May 08, 2007	42.03	42.35	41.65	42.27	13,289,447	+0.25(+0.59%)
May 07, 2007	41.72	42.09	41.46	42.03	13,820,112	+0.15(+0.35%)
May 04, 2007	42.14	42.43	41.61	41.88	14,673,641	-0.14(-0.33%)
May 03, 2007	41.53	42.17	41.42	42.02	13,478,709	+0.49(+1.17%)
May 02, 2007	41.45	41.71	41.23	41.53	12,144,950	+0.15(+0.37%)
May 01, 2007	41.18	41.52	40.89	41.38	17,500,642	+0.30(+0.72%)
Apr 30, 2007	41.24	41.76	41.06	41.08	21,191,570	-0.15(-0.37%)
Apr 27, 2007	41.41	41.46	40.84	41.23	15,375,177	-0.05(-0.13%)
Apr 26, 2007	41.28	41.39	40.82	41.29	19,739,608	-0.07(-0.18%)
Apr 25, 2007	40.97	41.68	40.95	41.36	20,686,514	+0.64(+1.58%)
Apr 24, 2007	40.72	41.09	40.62	40.72	17,048,926	-0.24(-0.59%)
Apr 23, 2007	41.22	41.66	40.87	40.96	23,182,472	-0.47(-1.13%)
Apr 20, 2007	40.82	41.52	40.70	41.43	29,581,468	+0.87(+2.14%)
Apr 19, 2007	40.91	41.00	40.52	40.56	15,173,897	-0.51(-1.23%)
Apr 18, 2007	40.95	41.26	40.82	41.07	13,340,990	-0.10(-0.24%)
Apr 17, 2007	41.19	41.49	40.95	41.17	16,685,682	+0.05(+0.12%)
Apr 16, 2007	40.80	41.18	40.49	41.12	15,732,250	+0.45(+1.12%)
Apr 13, 2007	40.93	40.93	40.48	40.67	13,757,694	-0.08(-0.21%)
Apr 12, 2007	40.53	40.79	40.29	40.75	15,242,681	+0.32(+0.80%)
Apr 11, 2007	40.68	40.91	40.38	40.43	20,359,788	-0.25(-0.62%)
Apr 10, 2007	40.02	40.78	39.95	40.68	16,711,956	+0.82(+2.05%)
Apr 09, 2007	39.78	40.35	39.68	39.87	12,135,214	-0.06(-0.16%)
Apr 05, 2007	39.90	40.08	39.78	39.93	11,939,126	+0.03(+0.08%)
Apr 04, 2007	39.67	40.00	39.42	39.90	12,539,683	+0.11(+0.28%)
Apr 03, 2007	39.40	39.92	39.33	39.79	17,721,094	+0.27(+0.68%)
Apr 02, 2007	39.11	39.63	39.11	39.52	15,512,562	+0.46(+1.18%)
Mar 30, 2007	39.51	39.51	38.75	39.06	16,114,956	-0.52(-1.32%)
Mar 29, 2007	39.27	39.60	39.25	39.58	19,404,914	+0.46(+1.17%)
Mar 28, 2007	39.33	39.44	38.95	39.12	19,384,984	-0.05(-0.12%)
Mar 27, 2007	39.08	39.27	38.88	39.17	16,187,291	-0.12(-0.31%)
Mar 26, 2007	39.15	39.37	38.82	39.29	19,146,440	+0.37(+0.95%)
Mar 23, 2007	38.76	39.13	38.66	38.92	20,609,462	+0.41(+1.06%)
Mar 22, 2007	37.79	38.79	37.65	38.51	24,980,142	+0.84(+2.23%)
Mar 21, 2007	37.17	37.75	36.99	37.67	19,243,018	+0.68(+1.84%)
Mar 20, 2007	36.64	37.04	36.54	36.99	15,608,991	+0.35(+0.97%)
Mar 19, 2007	36.22	36.83	36.19	36.64	26,487,812	+0.69(+1.91%)
Mar 16, 2007	36.37	36.70	35.78	35.95	24,086,940	-0.42(-1.15%)
Mar 15, 2007	36.02	36.59	35.81	36.37	18,928,630	+0.29(+0.80%)
Mar 14, 2007	36.07	36.25	35.42	36.08	21,574,890	+0.25(+0.71%)
Mar 13, 2007	36.35	36.76	35.69	35.83	17,886,782	-0.52(-1.44%)
Mar 12, 2007	35.99	36.54	35.94	36.35	17,830,732	+0.19(+0.53%)
Mar 09, 2007	36.35	36.46	35.91	36.16	14,521,317	+0.01(+0.01%)
Mar 08, 2007	36.41	36.47	35.91	36.15	20,408,086	+0.07(+0.19%)
Mar 07, 2007	35.81	36.87	35.68	36.09	24,217,976	+0.35(+0.98%)
Mar 06, 2007	35.53	35.76	35.26	35.74	21,744,198	+0.65(+1.87%)
Mar 05, 2007	34.96	35.56	34.86	35.08	22,175,752	-0.19(-0.54%)
Mar 02, 2007	35.69	35.78	35.02	35.27	20,502,008	-0.43(-1.20%)