Tesoro Petroleum Co (NY: )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	62.31	63.63	61.54	61.88	6,339,085	-0.12(-0.19%)
May 30, 2007	59.77	62.14	59.20	62.00	4,571,787	+2.17(+3.64%)
May 29, 2007	59.63	60.65	59.16	59.83	3,145,950	-0.07(-0.12%)
May 25, 2007	58.90	60.03	58.85	59.90	2,609,580	+1.93(+3.32%)
May 24, 2007	59.01	59.98	57.78	57.97	3,324,054	-0.81(-1.39%)
May 23, 2007	60.12	60.56	58.73	58.78	4,352,400	-1.22(-2.03%)
May 22, 2007	60.66	61.93	59.86	60.01	3,449,500	-0.49(-0.82%)
May 21, 2007	59.78	61.12	59.45	60.50	3,193,050	+1.01(+1.70%)
May 18, 2007	58.42	59.65	57.88	59.49	2,505,252	+1.24(+2.13%)
May 17, 2007	56.84	58.70	56.90	58.25	3,382,647	+1.15(+2.01%)
May 16, 2007	58.35	58.49	55.75	57.10	4,854,904	-1.25(-2.14%)
May 15, 2007	58.23	59.37	57.93	58.35	3,237,968	-0.55(-0.93%)
May 14, 2007	59.75	61.17	58.76	58.90	3,129,006	-0.75(-1.26%)
May 11, 2007	58.99	60.00	58.75	59.65	2,413,166	+1.20(+2.04%)
May 10, 2007	59.54	60.41	57.96	58.45	3,244,146	-1.16(-1.94%)
May 09, 2007	58.18	59.75	57.75	59.61	4,117,585	+1.58(+2.72%)
May 08, 2007	58.00	58.48	56.92	58.03	4,495,944	-0.10(-0.17%)
May 07, 2007	58.40	58.48	57.61	58.13	2,801,050	-0.35(-0.60%)
May 04, 2007	57.75	59.59	57.56	58.48	3,763,050	+1.00(+1.75%)
May 03, 2007	58.27	59.92	56.92	57.48	8,909,024	-4.44(-7.17%)
May 02, 2007	60.50	62.20	59.82	61.91	4,437,675	+1.91(+3.17%)
May 01, 2007	60.88	61.45	59.48	60.01	4,996,475	-0.59(-0.97%)
Apr 30, 2007	59.60	62.94	59.41	60.60	6,447,323	+1.02(+1.70%)
Apr 27, 2007	59.35	59.90	58.76	59.59	2,273,928	+0.16(+0.26%)
Apr 26, 2007	58.27	59.88	57.85	59.43	4,045,950	+1.16(+1.98%)
Apr 25, 2007	55.05	58.36	54.88	58.27	4,687,968	+3.86(+7.09%)
Apr 24, 2007	54.65	55.16	54.12	54.41	1,738,716	-0.52(-0.96%)
Apr 23, 2007	54.05	55.25	53.92	54.94	2,176,854	+0.53(+0.97%)
Apr 20, 2007	54.33	54.70	53.48	54.41	2,548,270	+0.45(+0.84%)
Apr 19, 2007	53.80	54.73	53.12	53.95	2,740,750	-0.11(-0.20%)
Apr 18, 2007	54.37	54.50	53.41	54.06	5,081,776	-0.30(-0.56%)
Apr 17, 2007	55.26	55.27	53.55	54.37	4,623,280	-0.89(-1.61%)
Apr 16, 2007	55.35	55.88	54.66	55.26	3,744,000	-0.61(-1.09%)
Apr 13, 2007	55.78	56.27	55.53	55.87	2,539,318	+0.09(+0.17%)
Apr 12, 2007	55.52	56.00	54.71	55.77	3,402,900	+0.45(+0.81%)
Apr 11, 2007	54.13	55.73	54.13	55.33	4,785,503	+1.20(+2.21%)
Apr 10, 2007	53.99	54.24	53.56	54.13	1,642,320	+0.35(+0.65%)
Apr 09, 2007	53.02	54.32	52.62	53.78	2,331,100	+0.88(+1.67%)
Apr 05, 2007	53.30	53.48	52.67	52.90	1,748,711	-0.18(-0.34%)
Apr 04, 2007	51.30	53.24	51.12	53.08	3,637,118	+1.78(+3.46%)
Apr 03, 2007	50.88	51.50	50.05	51.30	2,382,475	+0.41(+0.82%)
Apr 02, 2007	50.22	51.23	50.19	50.88	1,776,850	+0.67(+1.33%)
Mar 30, 2007	50.26	51.40	49.94	50.22	2,436,087	-0.07(-0.14%)
Mar 29, 2007	49.16	50.41	49.16	50.28	2,850,415	+1.62(+3.33%)
Mar 28, 2007	49.45	49.91	48.41	48.66	2,393,680	-0.44(-0.89%)
Mar 27, 2007	49.27	49.37	48.55	49.10	2,757,128	-0.63(-1.27%)
Mar 26, 2007	49.98	50.19	48.98	49.73	3,359,200	-0.69(-1.37%)
Mar 23, 2007	50.08	50.90	50.05	50.42	1,395,335	+0.37(+0.74%)
Mar 22, 2007	49.87	50.48	49.25	50.05	3,152,295	+0.49(+1.00%)
Mar 21, 2007	49.47	50.34	49.05	49.55	2,913,030	+0.19(+0.38%)
Mar 20, 2007	49.45	49.57	48.63	49.37	2,559,828	-0.07(-0.14%)
Mar 19, 2007	49.06	49.74	48.45	49.44	2,368,900	+1.02(+2.11%)
Mar 16, 2007	49.20	49.30	48.10	48.41	1,712,800	-0.47(-0.95%)
Mar 15, 2007	49.05	49.13	48.01	48.88	2,177,419	+0.11(+0.23%)
Mar 14, 2007	48.91	49.10	47.74	48.77	3,043,800	-0.04(-0.08%)
Mar 13, 2007	48.38	49.83	48.35	48.81	3,435,400	+0.43(+0.89%)
Mar 12, 2007	47.11	48.70	46.89	48.38	2,050,800	+0.94(+1.98%)
Mar 09, 2007	47.00	47.75	46.80	47.44	1,779,100	+0.54(+1.15%)
Mar 08, 2007	47.03	47.55	46.55	46.90	2,509,800	+0.04(+0.09%)
Mar 07, 2007	45.88	47.77	45.55	46.86	4,069,000	+0.98(+2.12%)
Mar 06, 2007	46.30	46.41	44.88	45.88	2,247,800	+1.52(+3.43%)
Mar 05, 2007	45.51	45.88	44.37	44.37	3,247,200	-1.73(-3.76%)
Mar 02, 2007	47.22	47.34	45.51	46.10	3,758,300	-1.12(-2.36%)