Chevron Corp (NY: CVX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2003	10.19	10.26	10.11	10.17	8,438,336	-0.03(-0.25%)
Jun 27, 2003	10.25	10.33	10.17	10.20	9,131,563	-0.11(-1.09%)
Jun 26, 2003	10.28	10.35	10.26	10.31	7,584,315	-0.03(-0.30%)
Jun 25, 2003	10.35	10.49	10.33	10.34	8,601,260	-0.06(-0.56%)
Jun 24, 2003	10.37	10.42	10.33	10.40	10,447,024	+0.03(+0.26%)
Jun 23, 2003	10.36	10.40	10.25	10.37	10,064,028	-0.03(-0.24%)
Jun 20, 2003	10.45	10.52	10.38	10.40	10,839,604	+0.01(+0.10%)
Jun 19, 2003	10.45	10.46	10.25	10.39	8,288,190	-0.06(-0.62%)
Jun 18, 2003	10.47	10.52	10.38	10.45	9,530,532	-0.02(-0.16%)
Jun 17, 2003	10.56	10.56	10.36	10.47	11,817,859	-0.09(-0.84%)
Jun 16, 2003	10.50	10.58	10.45	10.56	13,833,292	-0.02(-0.15%)
Jun 13, 2003	10.65	10.66	10.47	10.57	8,645,985	-0.08(-0.75%)
Jun 12, 2003	10.67	10.74	10.54	10.65	8,952,311	+0.00(+0.01%)
Jun 11, 2003	10.53	10.67	10.49	10.65	9,678,903	+0.19(+1.86%)
Jun 10, 2003	10.45	10.49	10.40	10.46	9,291,292	+0.09(+0.84%)
Jun 09, 2003	10.40	10.43	10.32	10.37	8,947,696	-0.09(-0.88%)
Jun 06, 2003	10.47	10.54	10.36	10.46	14,393,410	-0.00(-0.01%)
Jun 05, 2003	10.39	10.47	10.33	10.46	9,800,652	+0.07(+0.66%)
Jun 04, 2003	10.28	10.41	10.23	10.39	11,703,564	+0.12(+1.15%)
Jun 03, 2003	10.15	10.28	10.14	10.27	11,240,703	+0.12(+1.19%)
Jun 02, 2003	10.07	10.25	10.01	10.15	14,978,730	+0.16(+1.61%)
May 30, 2003	9.910	10.06	9.905	9.993	13,349,133	+0.11(+1.10%)
May 29, 2003	9.980	9.997	9.848	9.884	10,855,577	-0.06(-0.62%)
May 28, 2003	9.753	10.04	9.753	9.946	16,525,977	-0.01(-0.06%)
May 27, 2003	9.649	10.06	9.624	9.952	23,169,308	+0.31(+3.24%)
May 23, 2003	9.501	9.717	9.469	9.639	14,255,688	+0.14(+1.45%)
May 22, 2003	9.501	9.565	9.455	9.501	12,296,693	-0.04(-0.37%)
May 21, 2003	9.391	9.545	9.312	9.536	17,048,470	+0.15(+1.54%)
May 20, 2003	9.381	9.427	9.325	9.391	9,085,419	+0.05(+0.54%)
May 19, 2003	9.417	9.452	9.341	9.341	7,744,045	-0.14(-1.47%)
May 16, 2003	9.458	9.539	9.434	9.480	9,664,704	+0.02(+0.25%)
May 15, 2003	9.455	9.527	9.410	9.456	11,310,984	-0.10(-1.02%)
May 14, 2003	9.741	9.741	9.503	9.553	19,647,804	-0.12(-1.21%)
May 13, 2003	9.614	9.759	9.580	9.670	10,704,012	+0.06(+0.59%)
May 12, 2003	9.522	9.662	9.473	9.614	10,489,264	+0.10(+1.04%)
May 09, 2003	9.486	9.534	9.410	9.515	10,202,461	+0.03(+0.31%)
May 08, 2003	9.390	9.527	9.348	9.486	9,379,676	+0.10(+1.04%)
May 07, 2003	9.462	9.462	9.346	9.389	11,948,837	-0.07(-0.79%)
May 06, 2003	9.466	9.579	9.425	9.463	16,321,878	+0.00(+0.00%)
May 05, 2003	9.297	9.494	9.263	9.463	21,162,750	+0.26(+2.80%)
May 02, 2003	9.001	9.241	8.988	9.205	20,401,016	+0.33(+3.73%)
May 01, 2003	8.896	8.932	8.752	8.874	16,984,934	+0.03(+0.30%)
Apr 30, 2003	8.874	8.922	8.819	8.848	17,228,788	-0.05(-0.62%)
Apr 29, 2003	8.911	8.988	8.872	8.903	12,854,682	-0.08(-0.94%)
Apr 28, 2003	8.935	9.086	8.874	8.987	8,861,442	+0.06(+0.63%)
Apr 25, 2003	8.973	8.980	8.807	8.931	12,266,167	-0.10(-1.06%)
Apr 24, 2003	9.036	9.128	9.017	9.027	10,414,014	-0.11(-1.23%)
Apr 23, 2003	9.142	9.160	9.004	9.139	13,437,517	-0.04(-0.43%)
Apr 22, 2003	9.111	9.207	9.008	9.179	11,983,623	+0.07(+0.74%)
Apr 21, 2003	9.076	9.111	9.008	9.111	9,607,202	+0.09(+0.98%)
Apr 17, 2003	8.938	9.027	8.938	9.022	8,071,313	+0.08(+0.87%)
Apr 16, 2003	9.072	9.072	8.915	8.945	10,172,999	-0.07(-0.83%)
Apr 15, 2003	8.994	9.038	8.924	9.019	10,176,549	+0.02(+0.17%)
Apr 14, 2003	8.955	9.074	8.939	9.004	7,970,506	+0.05(+0.57%)
Apr 11, 2003	9.010	9.041	8.910	8.953	9,493,971	-0.07(-0.81%)
Apr 10, 2003	9.036	9.053	8.957	9.027	7,051,528	-0.02(-0.19%)
Apr 09, 2003	9.107	9.194	9.015	9.043	9,792,843	+0.00(+0.00%)
Apr 08, 2003	9.029	9.088	9.000	9.043	9,643,762	-0.03(-0.31%)
Apr 07, 2003	9.262	9.270	9.057	9.072	13,518,092	-0.08(-0.83%)
Apr 04, 2003	9.121	9.149	9.059	9.148	9,717,593	+0.08(+0.84%)
Apr 03, 2003	9.121	9.197	9.043	9.072	12,466,006	-0.10(-1.04%)
Apr 02, 2003	9.277	9.290	9.141	9.167	8,994,550	-0.06(-0.63%)