Chevron Corp (NY: CVX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2006	40.14	41.10	40.08	40.74	21,190,142	+0.72(+1.79%)
Nov 29, 2006	39.55	40.56	39.38	40.02	18,177,104	+0.66(+1.67%)
Nov 28, 2006	38.81	39.47	38.78	39.36	13,637,932	+0.64(+1.64%)
Nov 27, 2006	39.03	39.25	38.53	38.73	16,985,594	-0.05(-0.13%)
Nov 24, 2006	38.85	39.32	38.72	38.78	5,119,306	-0.43(-1.09%)
Nov 22, 2006	39.56	39.71	38.88	39.21	13,115,847	-0.35(-0.88%)
Nov 21, 2006	39.20	39.61	39.12	39.56	13,676,454	+0.55(+1.42%)
Nov 20, 2006	38.78	39.38	38.72	39.00	13,236,028	+0.08(+0.20%)
Nov 17, 2006	38.37	39.03	38.23	38.93	18,325,510	+0.31(+0.80%)
Nov 16, 2006	39.61	39.69	38.58	38.62	16,529,014	-0.79(-2.00%)
Nov 15, 2006	39.35	39.79	39.19	39.40	15,586,208	-0.24(-0.61%)
Nov 14, 2006	39.69	39.81	39.38	39.65	14,319,962	+0.02(+0.04%)
Nov 13, 2006	39.17	39.90	38.90	39.63	15,724,851	+0.46(+1.16%)
Nov 10, 2006	39.60	39.65	38.95	39.17	15,605,025	-0.37(-0.94%)
Nov 09, 2006	39.35	39.66	39.17	39.55	20,387,222	+0.39(+0.99%)
Nov 08, 2006	38.64	39.31	38.64	39.16	16,531,676	+0.34(+0.87%)
Nov 07, 2006	39.35	39.39	38.67	38.82	17,562,000	-0.48(-1.23%)
Nov 06, 2006	38.90	39.40	38.73	39.30	18,140,358	+0.48(+1.25%)
Nov 03, 2006	38.31	39.05	38.31	38.82	15,285,845	+0.63(+1.65%)
Nov 02, 2006	37.71	38.24	37.48	38.19	16,000,893	+0.46(+1.21%)
Nov 01, 2006	37.85	38.06	37.47	37.73	13,978,769	-0.12(-0.33%)
Oct 31, 2006	37.24	37.94	37.04	37.85	19,033,280	+0.46(+1.22%)
Oct 30, 2006	37.86	38.13	37.19	37.40	15,744,910	-0.73(-1.91%)
Oct 27, 2006	38.33	38.58	37.98	38.13	15,778,284	+0.10(+0.27%)
Oct 26, 2006	38.46	38.59	37.90	38.02	15,773,491	-0.05(-0.12%)
Oct 25, 2006	37.55	38.45	37.42	38.07	21,207,184	+0.39(+1.03%)
Oct 24, 2006	36.98	37.76	36.87	37.68	16,086,635	+0.70(+1.90%)
Oct 23, 2006	36.58	36.98	36.35	36.98	11,727,112	+0.20(+0.55%)
Oct 20, 2006	37.08	37.11	36.57	36.77	17,040,980	-0.20(-0.55%)
Oct 19, 2006	36.50	36.98	36.26	36.98	12,519,027	+0.59(+1.61%)
Oct 18, 2006	36.58	36.85	36.20	36.39	14,352,803	-0.19(-0.51%)
Oct 17, 2006	36.68	36.72	36.45	36.58	12,087,299	-0.07(-0.18%)
Oct 16, 2006	36.28	36.73	36.15	36.64	13,870,127	+0.48(+1.32%)
Oct 13, 2006	36.26	36.46	36.02	36.17	13,676,986	+0.10(+0.28%)
Oct 12, 2006	35.77	36.14	35.66	36.06	14,444,048	+0.52(+1.46%)
Oct 11, 2006	35.84	35.96	35.49	35.55	16,718,072	-0.45(-1.25%)
Oct 10, 2006	35.54	36.01	35.49	36.00	19,404,296	+0.37(+1.04%)
Oct 09, 2006	36.06	36.16	35.57	35.62	13,859,121	-0.24(-0.66%)
Oct 06, 2006	35.78	35.98	35.38	35.86	15,775,089	-0.12(-0.34%)
Oct 05, 2006	36.13	36.32	35.73	35.98	17,002,458	+0.10(+0.28%)
Oct 04, 2006	35.63	36.01	35.05	35.88	20,025,970	+0.43(+1.21%)
Oct 03, 2006	36.05	36.06	35.44	35.46	22,737,934	-0.88(-2.43%)
Oct 02, 2006	36.56	36.81	36.31	36.34	14,122,737	-0.20(-0.54%)
Sep 29, 2006	36.28	36.69	36.06	36.54	12,066,707	+0.19(+0.51%)
Sep 28, 2006	36.11	36.57	36.10	36.35	17,677,564	+0.19(+0.51%)
Sep 27, 2006	35.96	36.47	35.65	36.17	21,822,822	+0.34(+0.96%)
Sep 26, 2006	35.03	35.88	34.95	35.82	19,421,516	+0.79(+2.27%)
Sep 25, 2006	34.62	35.39	34.20	35.03	19,173,344	+0.14(+0.39%)
Sep 22, 2006	35.09	35.17	34.51	34.89	13,214,725	-0.06(-0.18%)
Sep 21, 2006	34.41	35.15	34.41	34.95	16,085,037	+0.66(+1.92%)
Sep 20, 2006	34.87	35.03	34.28	34.29	17,083,052	-0.57(-1.63%)
Sep 19, 2006	35.49	35.57	34.66	34.86	13,761,840	-0.54(-1.53%)
Sep 18, 2006	35.02	35.60	34.77	35.40	14,567,779	+0.60(+1.72%)
Sep 15, 2006	34.96	34.98	34.50	34.81	18,679,306	-0.15(-0.42%)
Sep 14, 2006	35.18	35.36	34.64	34.95	14,272,209	-0.19(-0.54%)
Sep 13, 2006	34.71	35.26	34.63	35.15	16,887,780	+0.56(+1.63%)
Sep 12, 2006	34.93	35.11	34.34	34.58	21,048,836	-0.34(-0.98%)
Sep 11, 2006	35.84	35.87	34.58	34.93	33,134,006	-1.25(-3.46%)
Sep 08, 2006	36.84	36.87	36.12	36.18	11,671,016	-0.66(-1.80%)
Sep 07, 2006	36.62	37.43	36.61	36.84	14,191,082	+0.10(+0.28%)
Sep 06, 2006	37.37	37.39	36.67	36.74	19,643,238	-0.63(-1.69%)
Sep 05, 2006	37.03	37.83	36.81	37.37	23,686,420	+0.85(+2.33%)