Tesoro Petroleum Co (NY: )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2007	50.15	50.15	48.58	49.18	4,675,443	-0.07(-0.14%)
Nov 29, 2007	48.78	50.25	48.63	49.25	3,474,456	+0.47(+0.96%)
Nov 28, 2007	48.61	49.40	47.48	48.78	4,414,315	+0.13(+0.27%)
Nov 27, 2007	49.12	49.35	47.90	48.65	7,019,285	-3.04(-5.88%)
Nov 26, 2007	54.00	55.49	51.65	51.69	4,394,262	-4.23(-7.56%)
Nov 23, 2007	55.25	56.53	55.10	55.92	1,138,805	+0.92(+1.67%)
Nov 21, 2007	57.00	57.10	55.00	55.00	3,825,203	-1.68(-2.96%)
Nov 20, 2007	55.72	56.96	55.25	56.68	3,338,020	+1.16(+2.09%)
Nov 19, 2007	56.04	56.04	54.70	55.52	4,323,061	-0.32(-0.57%)
Nov 16, 2007	55.00	55.84	54.09	55.84	5,197,634	+1.46(+2.68%)
Nov 15, 2007	56.37	57.00	54.00	54.38	4,287,647	-2.10(-3.72%)
Nov 14, 2007	59.56	59.95	55.94	56.48	6,984,238	-2.56(-4.34%)
Nov 13, 2007	54.23	59.23	54.00	59.04	6,811,397	+4.87(+8.99%)
Nov 12, 2007	56.00	56.29	54.07	54.17	3,645,015	-1.85(-3.30%)
Nov 09, 2007	56.50	57.12	54.61	56.02	3,891,353	-0.28(-0.50%)
Nov 08, 2007	57.08	57.64	54.70	56.30	5,884,596	-0.34(-0.60%)
Nov 07, 2007	60.44	60.44	56.64	56.64	5,411,842	-2.49(-4.21%)
Nov 06, 2007	56.50	59.18	55.93	59.13	4,462,650	+3.43(+6.16%)
Nov 05, 2007	56.75	57.15	54.61	55.70	4,813,063	-1.65(-2.88%)
Nov 02, 2007	57.51	58.61	56.05	57.35	6,913,800	+0.06(+0.10%)
Nov 01, 2007	58.55	60.20	57.24	57.29	6,204,400	-3.24(-5.35%)
Oct 31, 2007	60.77	61.21	59.53	60.53	4,081,600	+0.89(+1.49%)
Oct 30, 2007	60.99	61.84	59.50	59.64	4,101,700	-1.47(-2.41%)
Oct 29, 2007	64.60	64.60	61.11	61.11	7,087,800	-3.37(-5.23%)
Oct 26, 2007	65.33	65.98	62.50	64.48	15,083,673	+7.28(+12.73%)
Oct 25, 2007	55.40	57.49	54.66	57.20	6,449,600	+1.94(+3.51%)
Oct 24, 2007	53.40	55.33	52.17	55.26	5,422,100	+1.81(+3.39%)
Oct 23, 2007	53.24	53.60	52.24	53.45	3,135,200	+0.58(+1.10%)
Oct 22, 2007	50.77	52.97	50.57	52.87	4,487,100	+1.17(+2.26%)
Oct 19, 2007	52.70	52.87	51.29	51.70	5,124,000	-1.34(-2.53%)
Oct 18, 2007	52.49	53.39	52.34	53.04	4,145,600	-0.03(-0.06%)
Oct 17, 2007	54.40	54.50	52.37	53.07	5,633,700	-0.84(-1.56%)
Oct 16, 2007	54.97	54.97	53.37	53.91	4,173,991	-1.03(-1.87%)
Oct 15, 2007	54.55	55.11	53.63	54.94	3,826,700	+0.88(+1.63%)
Oct 12, 2007	54.08	54.41	53.38	54.06	4,694,175	-0.55(-1.01%)
Oct 11, 2007	56.21	56.25	53.63	54.61	8,468,730	-0.64(-1.16%)
Oct 10, 2007	50.90	55.58	50.72	55.25	8,828,836	+3.25(+6.25%)
Oct 09, 2007	49.99	52.40	49.83	52.00	6,554,300	+2.27(+4.56%)
Oct 08, 2007	48.50	50.28	48.50	49.73	3,970,400	+0.96(+1.97%)
Oct 05, 2007	48.10	49.37	47.63	48.77	3,468,500	+0.77(+1.60%)
Oct 04, 2007	46.42	48.30	46.33	48.00	3,943,592	+1.19(+2.54%)
Oct 03, 2007	47.25	47.94	45.75	46.81	5,914,940	-0.58(-1.22%)
Oct 02, 2007	46.51	47.46	46.13	47.39	3,843,800	+0.62(+1.33%)
Oct 01, 2007	45.85	47.03	45.40	46.77	4,369,000	+0.75(+1.63%)
Sep 28, 2007	47.24	47.24	45.45	46.02	6,974,240	-1.12(-2.38%)
Sep 27, 2007	49.34	49.45	47.01	47.14	9,909,000	-2.56(-5.15%)
Sep 26, 2007	50.80	51.81	49.01	49.70	25,234,500	-1.31(-2.57%)
Sep 25, 2007	50.81	52.27	50.25	51.01	10,272,400	+1.37(+2.76%)
Sep 24, 2007	50.51	51.16	49.36	49.64	2,957,800	-1.15(-2.26%)
Sep 21, 2007	49.09	51.02	48.96	50.79	3,300,800	+1.89(+3.87%)
Sep 20, 2007	48.74	49.13	48.00	48.90	2,645,200	+0.39(+0.80%)
Sep 19, 2007	50.05	50.59	48.00	48.51	3,441,500	-0.80(-1.62%)
Sep 18, 2007	48.30	49.86	47.38	49.31	3,775,800	+1.01(+2.09%)
Sep 17, 2007	48.95	49.43	47.90	48.30	2,430,750	-1.10(-2.23%)
Sep 14, 2007	48.81	50.15	48.75	49.40	2,651,100	-0.03(-0.06%)
Sep 13, 2007	47.70	49.82	47.70	49.43	4,153,100	+1.98(+4.17%)
Sep 12, 2007	47.24	48.31	46.00	47.45	5,912,112	+0.95(+2.04%)
Sep 11, 2007	47.64	47.90	45.67	46.50	4,027,000	-0.86(-1.82%)
Sep 10, 2007	49.40	49.40	47.12	47.36	3,524,900	-2.17(-4.38%)
Sep 07, 2007	50.05	50.18	48.39	49.53	2,924,600	-1.58(-3.09%)
Sep 06, 2007	50.73	52.95	50.10	51.11	5,403,600	+0.38(+0.75%)
Sep 05, 2007	50.29	51.16	50.11	50.73	2,252,891	-0.48(-0.94%)