Chevron Corp (NY: CVX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2006	34.00	34.39	33.80	34.24	12,874,494	+0.17(+0.51%)
Sep 28, 2006	33.85	34.28	33.83	34.07	18,860,962	+0.17(+0.51%)
Sep 27, 2006	33.71	34.19	33.41	33.90	23,283,716	+0.32(+0.96%)
Sep 26, 2006	32.83	33.63	32.76	33.57	20,721,660	+0.74(+2.27%)
Sep 25, 2006	32.45	33.17	32.06	32.83	20,456,874	+0.13(+0.39%)
Sep 22, 2006	32.89	32.96	32.35	32.70	14,099,365	-0.06(-0.18%)
Sep 21, 2006	32.25	32.94	32.25	32.76	17,161,826	+0.62(+1.92%)
Sep 20, 2006	32.68	32.83	32.13	32.14	18,226,650	-0.53(-1.63%)
Sep 19, 2006	33.27	33.34	32.48	32.68	14,683,106	-0.51(-1.53%)
Sep 18, 2006	32.82	33.37	32.59	33.18	15,542,996	+0.56(+1.72%)
Sep 15, 2006	32.77	32.78	32.33	32.62	19,929,764	-0.14(-0.42%)
Sep 14, 2006	32.98	33.15	32.47	32.76	15,227,640	-0.18(-0.54%)
Sep 13, 2006	32.53	33.05	32.46	32.94	18,018,308	+0.53(+1.63%)
Sep 12, 2006	32.73	32.90	32.19	32.41	22,457,918	-0.32(-0.98%)
Sep 11, 2006	33.59	33.62	32.41	32.73	35,352,112	-1.17(-3.46%)
Sep 08, 2006	34.53	34.56	33.85	33.91	12,452,315	-0.62(-1.80%)
Sep 07, 2006	34.32	35.08	34.31	34.53	15,141,083	+0.09(+0.28%)
Sep 06, 2006	35.03	35.05	34.37	34.43	20,958,224	-0.59(-1.69%)
Sep 05, 2006	34.70	35.45	34.50	35.03	25,272,072	+0.80(+2.33%)
Sep 01, 2006	34.17	34.27	33.94	34.23	11,889,408	+0.23(+0.67%)
Aug 31, 2006	34.42	34.42	33.98	34.00	12,518,985	-0.42(-1.21%)
Aug 30, 2006	34.71	34.78	33.87	34.42	17,434,946	-0.29(-0.84%)
Aug 29, 2006	34.83	34.85	34.39	34.71	13,512,026	-0.22(-0.63%)
Aug 28, 2006	35.01	35.11	34.77	34.93	10,321,339	-0.32(-0.91%)
Aug 25, 2006	35.27	35.63	35.22	35.25	8,237,903	+0.02(+0.06%)
Aug 24, 2006	34.68	35.23	34.65	35.23	10,107,503	+0.55(+1.60%)
Aug 23, 2006	35.08	35.18	34.54	34.68	14,330,626	-0.46(-1.31%)
Aug 22, 2006	35.16	35.26	34.96	35.14	13,053,670	-0.18(-0.51%)
Aug 21, 2006	35.60	35.66	35.23	35.32	15,027,251	-0.20(-0.55%)
Aug 18, 2006	35.03	35.54	34.93	35.51	17,187,016	+0.59(+1.68%)
Aug 17, 2006	34.22	34.94	34.22	34.93	22,706,226	+0.39(+1.13%)
Aug 16, 2006	35.37	35.37	34.29	34.53	17,931,750	-0.77(-2.17%)
Aug 15, 2006	35.77	35.77	35.11	35.30	13,786,660	-0.10(-0.28%)
Aug 14, 2006	35.64	35.70	35.07	35.40	11,858,157	-0.42(-1.18%)
Aug 11, 2006	35.56	35.90	35.43	35.82	9,676,611	+0.26(+0.74%)
Aug 10, 2006	35.53	35.74	35.30	35.56	16,725,820	-0.07(-0.19%)
Aug 09, 2006	35.64	36.03	35.54	35.63	20,275,426	+0.15(+0.42%)
Aug 08, 2006	35.29	35.60	35.22	35.48	16,183,937	+0.20(+0.55%)
Aug 07, 2006	34.80	35.39	34.75	35.28	17,476,236	+0.62(+1.78%)
Aug 04, 2006	34.83	34.87	34.30	34.67	14,444,837	+0.08(+0.24%)
Aug 03, 2006	34.71	34.92	34.58	34.58	19,663,842	-0.25(-0.71%)
Aug 02, 2006	35.11	35.42	34.73	34.83	18,994,112	-0.15(-0.42%)
Aug 01, 2006	34.70	35.08	34.46	34.98	13,691,391	+0.25(+0.71%)
Jul 31, 2006	34.69	34.95	34.45	34.73	17,318,462	-0.14(-0.41%)
Jul 28, 2006	35.00	35.08	34.28	34.87	29,059,190	-0.89(-2.48%)
Jul 27, 2006	36.13	36.15	35.66	35.76	17,551,806	+0.12(+0.34%)
Jul 26, 2006	35.35	35.91	35.24	35.64	15,851,724	+0.29(+0.82%)
Jul 25, 2006	35.07	35.46	34.74	35.35	15,808,161	+0.36(+1.03%)
Jul 24, 2006	34.03	35.18	34.13	34.99	15,850,019	+0.96(+2.82%)
Jul 21, 2006	34.49	34.73	34.01	34.03	19,106,996	-0.46(-1.33%)
Jul 20, 2006	34.87	34.97	34.42	34.49	15,846,610	-0.35(-1.02%)
Jul 19, 2006	34.61	35.03	34.35	34.84	18,872,516	+0.23(+0.67%)
Jul 18, 2006	34.53	34.88	34.21	34.61	16,440,199	+0.36(+1.05%)
Jul 17, 2006	34.69	35.03	34.07	34.25	20,343,610	-0.80(-2.27%)
Jul 14, 2006	34.57	35.26	34.55	35.05	28,277,144	+0.76(+2.22%)
Jul 13, 2006	34.35	34.75	34.26	34.29	19,309,280	+0.04(+0.11%)
Jul 12, 2006	34.61	34.79	34.05	34.25	18,372,492	-0.23(-0.66%)
Jul 11, 2006	34.07	34.60	34.06	34.48	16,621,458	+0.54(+1.60%)
Jul 10, 2006	33.58	34.05	33.47	33.93	11,941,873	+0.31(+0.93%)
Jul 07, 2006	33.87	34.32	33.44	33.62	16,967,308	-0.16(-0.47%)
Jul 06, 2006	33.73	34.11	33.62	33.78	15,974,646	+0.05(+0.16%)
Jul 05, 2006	33.14	33.81	33.02	33.73	18,742,396	+0.60(+1.80%)