Tesoro Petroleum Co (NY: )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2005	23.16	23.68	23.02	23.26	934,300	+0.07(+0.30%)
Jun 29, 2005	23.12	23.50	23.02	23.19	1,442,600	-0.31(-1.34%)
Jun 28, 2005	23.84	24.16	23.43	23.50	1,260,900	-0.34(-1.41%)
Jun 27, 2005	24.06	24.43	23.79	23.84	1,411,000	-0.16(-0.67%)
Jun 24, 2005	24.05	24.42	23.07	24.00	3,834,700	+0.07(+0.31%)
Jun 23, 2005	24.36	24.70	23.93	23.93	1,471,800	-0.30(-1.26%)
Jun 22, 2005	23.73	24.34	23.49	24.23	1,878,300	+0.71(+3.00%)
Jun 21, 2005	24.27	24.35	23.40	23.52	1,310,200	-0.74(-3.03%)
Jun 20, 2005	24.79	24.93	24.15	24.26	1,257,100	-0.45(-1.84%)
Jun 17, 2005	24.77	24.87	24.51	24.71	1,696,300	+0.59(+2.45%)
Jun 16, 2005	23.98	24.18	23.76	24.12	771,900	+0.14(+0.58%)
Jun 15, 2005	23.57	24.30	23.48	23.98	1,617,700	+0.41(+1.76%)
Jun 14, 2005	23.38	23.58	23.33	23.57	811,500	+0.18(+0.75%)
Jun 13, 2005	23.25	23.61	23.07	23.39	916,700	+0.02(+0.09%)
Jun 10, 2005	23.65	23.80	23.18	23.38	1,658,800	-0.20(-0.87%)
Jun 09, 2005	22.55	23.65	22.22	23.58	2,048,300	+1.36(+6.12%)
Jun 08, 2005	22.20	22.94	21.86	22.22	1,463,900	-0.01(-0.04%)
Jun 07, 2005	22.66	22.84	22.14	22.23	1,323,400	-0.36(-1.57%)
Jun 06, 2005	23.05	23.11	22.40	22.59	1,151,900	-0.46(-2.02%)
Jun 03, 2005	22.35	23.12	22.27	23.05	1,447,600	+0.70(+3.11%)
Jun 02, 2005	22.14	22.64	22.10	22.36	767,100	-0.01(-0.04%)
Jun 01, 2005	22.05	22.85	22.01	22.36	1,564,100	+0.56(+2.59%)
May 31, 2005	22.00	22.00	21.46	21.80	1,396,400	-0.25(-1.11%)
May 27, 2005	21.00	22.11	20.98	22.05	1,553,900	+1.19(+5.71%)
May 26, 2005	21.07	21.21	20.73	20.86	1,056,200	-0.17(-0.81%)
May 25, 2005	21.35	21.35	20.52	21.02	1,935,100	-0.46(-2.14%)
May 24, 2005	20.15	21.55	20.15	21.48	2,257,000	+1.38(+6.86%)
May 23, 2005	19.86	20.23	19.85	20.11	1,482,000	+0.25(+1.28%)
May 20, 2005	20.23	20.25	19.80	19.85	1,087,700	-0.27(-1.34%)
May 19, 2005	19.06	20.20	19.06	20.12	1,617,100	+1.06(+5.56%)
May 18, 2005	19.24	19.54	18.92	19.06	1,345,900	+0.01(+0.05%)
May 17, 2005	18.52	19.20	18.41	19.05	1,193,500	+0.54(+2.89%)
May 16, 2005	18.87	19.07	18.01	18.52	2,120,100	-0.46(-2.45%)
May 13, 2005	19.57	19.76	18.73	18.98	1,724,700	-0.36(-1.86%)
May 12, 2005	20.50	20.50	19.30	19.34	1,451,700	-1.30(-6.28%)
May 11, 2005	20.09	20.66	19.85	20.64	1,641,700	+0.60(+2.97%)
May 10, 2005	20.84	20.96	19.95	20.04	1,692,400	-0.84(-4.00%)
May 09, 2005	19.86	20.88	19.75	20.88	1,642,400	+1.02(+5.16%)
May 06, 2005	20.30	20.45	19.75	19.85	1,234,100	-0.20(-1.02%)
May 05, 2005	19.52	20.12	19.33	20.05	1,389,400	+0.59(+3.03%)
May 04, 2005	18.62	19.46	18.53	19.46	1,632,600	+0.95(+5.16%)
May 03, 2005	19.49	19.49	18.41	18.51	1,512,200	-1.05(-5.39%)
May 02, 2005	19.09	19.57	18.88	19.57	961,700	+0.60(+3.14%)
Apr 29, 2005	19.41	19.68	18.84	18.97	1,115,500	-0.08(-0.42%)
Apr 28, 2005	19.51	19.52	18.91	19.05	1,277,800	-0.46(-2.36%)
Apr 27, 2005	20.12	20.19	19.38	19.51	1,792,100	-0.61(-3.03%)
Apr 26, 2005	20.63	20.98	20.11	20.12	1,677,800	-0.68(-3.25%)
Apr 25, 2005	20.86	21.62	20.60	20.80	3,693,000	+1.19(+6.04%)
Apr 22, 2005	19.48	20.05	18.96	19.61	1,867,300	+0.20(+1.03%)
Apr 21, 2005	18.35	19.46	18.32	19.41	1,118,100	+0.89(+4.83%)
Apr 20, 2005	19.05	19.46	18.48	18.52	1,351,200	-0.50(-2.60%)
Apr 19, 2005	18.50	19.07	18.42	19.01	2,175,600	+0.90(+4.97%)
Apr 18, 2005	17.40	18.43	17.02	18.11	2,057,600	+0.61(+3.46%)
Apr 15, 2005	18.45	18.45	17.38	17.50	1,691,400	-0.94(-5.07%)
Apr 14, 2005	18.93	19.15	18.32	18.44	1,003,700	-0.23(-1.26%)
Apr 13, 2005	19.50	19.91	18.64	18.68	1,620,300	-0.86(-4.43%)
Apr 12, 2005	20.00	20.02	19.25	19.54	1,463,900	-0.53(-2.62%)
Apr 11, 2005	19.95	20.14	19.50	20.07	1,170,200	+0.02(+0.07%)
Apr 08, 2005	20.48	20.74	20.00	20.05	1,739,200	-0.43(-2.12%)
Apr 07, 2005	21.20	21.20	20.08	20.48	2,177,200	-0.18(-0.85%)
Apr 06, 2005	19.68	21.20	19.51	20.66	2,921,000	+1.09(+5.54%)
Apr 05, 2005	19.80	20.35	19.43	19.57	1,762,500	-0.61(-3.00%)
Apr 04, 2005	20.50	20.50	19.61	20.18	2,515,500	+0.00(+0.00%)
Apr 01, 2005	19.25	20.48	19.00	20.18	3,577,400	+1.67(+9.02%)
Mar 31, 2005	17.85	18.68	17.83	18.51	2,157,300	+0.99(+5.65%)
Mar 30, 2005	17.25	17.62	16.84	17.52	1,393,500	+0.32(+1.86%)
Mar 29, 2005	17.71	17.86	17.15	17.20	1,147,800	-0.50(-2.85%)
Mar 28, 2005	18.10	18.14	17.70	17.70	1,117,800	-0.43(-2.34%)
Mar 24, 2005	18.20	18.30	17.61	18.13	1,918,800	+0.38(+2.11%)
Mar 23, 2005	17.42	17.87	17.13	17.75	1,580,000	+0.33(+1.92%)
Mar 22, 2005	17.66	18.11	17.34	17.42	1,568,800	-0.10(-0.60%)
Mar 21, 2005	17.70	17.85	17.16	17.52	1,023,800	-0.08(-0.45%)
Mar 18, 2005	17.51	17.75	17.32	17.61	1,473,200	+0.21(+1.18%)
Mar 17, 2005	17.25	17.49	17.12	17.40	1,128,800	+0.31(+1.81%)
Mar 16, 2005	16.88	17.40	16.52	17.09	1,751,700	+0.24(+1.42%)
Mar 15, 2005	17.38	17.38	16.80	16.85	1,906,400	-0.67(-3.82%)
Mar 14, 2005	17.89	17.89	17.10	17.52	1,111,900	-0.09(-0.51%)
Mar 11, 2005	17.48	17.85	17.30	17.61	1,147,900	+0.21(+1.24%)
Mar 10, 2005	18.19	18.19	17.20	17.39	1,973,400	-0.80(-4.37%)
Mar 09, 2005	18.68	18.89	18.10	18.19	1,766,000	-0.30(-1.62%)
Mar 08, 2005	18.71	18.73	18.35	18.49	872,100	-0.15(-0.78%)
Mar 07, 2005	18.70	18.73	18.29	18.64	677,300	-0.06(-0.32%)
Mar 04, 2005	18.50	18.95	18.27	18.70	1,438,500	+0.20(+1.05%)
Mar 03, 2005	18.36	18.60	17.89	18.50	1,265,800	+0.41(+2.29%)
Mar 02, 2005	18.01	18.34	17.91	18.09	1,612,500	+0.00(+0.00%)
Mar 01, 2005	18.46	18.54	17.98	18.09	769,800	-0.38(-2.06%)
Feb 28, 2005	18.68	19.10	17.50	18.46	1,951,300	+0.09(+0.46%)
Feb 25, 2005	17.88	18.73	17.80	18.38	1,485,500	+0.71(+4.05%)
Feb 24, 2005	17.04	17.69	17.02	17.66	1,056,200	+0.79(+4.71%)
Feb 23, 2005	16.96	17.09	16.78	16.87	886,500	+0.00(+0.00%)
Feb 22, 2005	17.44	17.74	16.86	16.87	1,295,000	-0.32(-1.86%)
Feb 18, 2005	16.92	17.38	16.86	17.19	1,013,300	+0.37(+2.17%)
Feb 17, 2005	17.29	17.37	16.65	16.82	1,312,400	-0.50(-2.89%)
Feb 16, 2005	16.45	17.34	16.45	17.32	1,319,200	+0.93(+5.70%)
Feb 15, 2005	16.79	16.82	16.16	16.39	892,100	-0.31(-1.86%)
Feb 14, 2005	16.70	16.91	16.66	16.70	978,200	+0.04(+0.27%)
Feb 11, 2005	16.55	16.80	16.37	16.66	750,000	+0.12(+0.76%)
Feb 10, 2005	16.07	16.53	15.86	16.53	790,200	+0.58(+3.64%)
Feb 09, 2005	16.17	16.50	15.87	15.95	597,500	-0.22(-1.36%)
Feb 08, 2005	15.80	16.25	15.65	16.17	809,200	+0.37(+2.34%)
Feb 07, 2005	16.20	16.25	15.71	15.80	1,279,800	-0.42(-2.59%)
Feb 04, 2005	16.57	16.62	16.14	16.22	1,101,300	-0.32(-1.93%)
Feb 03, 2005	16.38	16.77	16.25	16.54	1,710,700	-0.36(-2.10%)
Feb 02, 2005	16.75	17.10	16.66	16.89	1,643,400	+0.28(+1.69%)
Feb 01, 2005	16.19	16.80	15.96	16.61	1,606,500	+0.69(+4.37%)
Jan 31, 2005	15.65	16.10	15.43	15.92	966,700	+0.27(+1.69%)
Jan 28, 2005	15.50	15.70	15.20	15.65	784,100	+0.14(+0.93%)
Jan 27, 2005	15.27	15.60	15.04	15.51	1,021,600	+0.24(+1.57%)
Jan 26, 2005	14.96	15.36	14.80	15.27	913,800	+0.43(+2.93%)
Jan 25, 2005	14.97	15.12	14.70	14.84	678,400	-0.11(-0.74%)
Jan 24, 2005	15.18	15.23	14.85	14.95	1,067,500	-0.08(-0.53%)
Jan 21, 2005	14.97	15.14	14.86	15.03	775,600	+0.18(+1.21%)
Jan 20, 2005	14.81	15.01	14.51	14.85	1,038,800	-0.09(-0.64%)
Jan 19, 2005	15.21	15.32	14.86	14.94	1,223,400	-0.15(-0.99%)
Jan 18, 2005	14.99	15.22	14.89	15.09	1,646,800	+0.31(+2.13%)
Jan 14, 2005	14.47	14.97	14.12	14.78	2,538,400	-0.38(-2.51%)
Jan 13, 2005	15.21	15.47	15.05	15.15	908,700	-0.06(-0.36%)
Jan 12, 2005	14.85	15.22	14.51	15.21	1,127,700	+0.39(+2.63%)
Jan 11, 2005	14.74	14.82	14.55	14.82	552,300	+0.10(+0.68%)
Jan 10, 2005	14.82	14.97	14.70	14.72	761,800	+0.20(+1.38%)
Jan 07, 2005	14.84	14.85	14.31	14.52	1,019,900	-0.32(-2.16%)
Jan 06, 2005	14.57	15.20	14.43	14.84	1,182,400	+0.21(+1.47%)
Jan 05, 2005	14.98	15.00	14.45	14.62	1,398,100	-0.13(-0.88%)
Jan 04, 2005	14.95	15.15	14.71	14.76	1,193,500	-0.17(-1.14%)
Jan 03, 2005	15.86	15.86	14.87	14.93	1,328,400	-1.00(-6.31%)
Dec 31, 2004	15.65	16.05	15.65	15.93	456,100	+0.28(+1.79%)
Dec 30, 2004	15.79	15.80	15.62	15.65	325,300	-0.22(-1.39%)
Dec 29, 2004	15.65	15.95	15.65	15.87	391,200	+0.09(+0.57%)
Dec 28, 2004	15.59	15.81	15.50	15.78	480,500	+0.28(+1.81%)
Dec 27, 2004	15.86	15.86	15.38	15.50	691,600	-0.48(-3.00%)
Dec 23, 2004	15.51	15.99	15.50	15.98	656,600	+0.57(+3.70%)
Dec 22, 2004	15.87	16.00	15.14	15.41	1,161,900	-0.38(-2.44%)
Dec 21, 2004	15.76	15.92	15.63	15.79	788,700	+0.07(+0.48%)
Dec 20, 2004	15.88	16.07	15.71	15.72	678,100	-0.15(-0.98%)
Dec 17, 2004	15.80	16.00	15.74	15.88	803,400	+0.07(+0.47%)
Dec 16, 2004	16.36	16.41	15.80	15.80	1,123,800	-0.56(-3.42%)
Dec 15, 2004	15.68	16.38	15.54	16.36	1,029,000	+0.73(+4.67%)
Dec 14, 2004	15.66	15.75	15.47	15.63	668,200	+0.01(+0.03%)
Dec 13, 2004	15.29	15.72	15.29	15.62	642,600	+0.38(+2.49%)
Dec 10, 2004	15.16	15.40	15.06	15.24	741,900	+0.08(+0.56%)
Dec 09, 2004	15.30	15.48	15.12	15.16	669,700	-0.08(-0.52%)
Dec 08, 2004	15.12	15.50	14.76	15.24	932,000	-0.13(-0.85%)
Dec 07, 2004	15.74	15.75	15.16	15.37	1,322,300	-0.37(-2.35%)
Dec 06, 2004	15.85	15.95	15.51	15.74	881,700	+0.10(+0.64%)
Dec 03, 2004	15.00	15.88	15.00	15.64	1,350,400	+0.43(+2.83%)
Dec 02, 2004	15.67	15.85	14.88	15.21	1,878,400	-0.66(-4.16%)
Dec 01, 2004	16.60	16.80	15.66	15.87	1,735,900	-0.69(-4.17%)
Nov 30, 2004	16.73	16.98	16.54	16.56	689,400	-0.12(-0.72%)
Nov 29, 2004	16.86	16.97	16.31	16.68	647,500	-0.18(-1.07%)
Nov 26, 2004	16.74	17.01	16.73	16.86	302,900	+0.14(+0.84%)
Nov 24, 2004	16.40	16.73	16.10	16.72	780,300	+0.32(+1.95%)
Nov 23, 2004	16.44	16.71	16.20	16.40	1,073,300	-0.09(-0.52%)
Nov 22, 2004	16.15	16.55	16.05	16.48	716,600	+0.43(+2.68%)
Nov 19, 2004	16.12	16.29	15.97	16.05	766,700	-0.03(-0.19%)
Nov 18, 2004	15.85	16.20	15.66	16.09	1,553,600	+0.26(+1.61%)
Nov 17, 2004	14.84	15.86	14.75	15.83	2,268,800	+0.99(+6.67%)
Nov 16, 2004	14.71	14.96	14.71	14.84	1,014,000	+0.14(+0.95%)
Nov 15, 2004	15.24	15.32	14.65	14.70	1,303,200	-0.54(-3.54%)
Nov 12, 2004	15.00	15.40	14.99	15.24	552,900	+0.25(+1.67%)
Nov 11, 2004	15.10	15.10	14.79	14.99	594,200	-0.11(-0.70%)
Nov 10, 2004	14.85	15.23	14.56	15.10	1,363,100	+0.54(+3.75%)
Nov 09, 2004	14.12	14.62	14.04	14.55	1,057,700	+0.43(+3.01%)
Nov 08, 2004	14.37	14.49	13.88	14.12	1,046,300	-0.44(-3.02%)
Nov 05, 2004	14.68	14.99	14.42	14.56	1,058,300	-0.09(-0.61%)
Nov 04, 2004	14.60	15.05	14.51	14.65	1,621,200	-0.63(-4.15%)
Nov 03, 2004	15.32	15.49	14.97	15.29	910,600	+0.47(+3.17%)
Nov 02, 2004	14.93	15.17	14.80	14.82	680,200	-0.18(-1.20%)
Nov 01, 2004	15.32	15.53	14.77	15.00	1,047,600	-0.14(-0.92%)
Oct 29, 2004	14.93	15.35	14.93	15.14	754,900	+0.24(+1.61%)
Oct 28, 2004	15.32	15.47	14.78	14.90	1,081,200	-0.54(-3.50%)
Oct 27, 2004	15.80	15.99	15.25	15.44	1,110,800	-0.27(-1.72%)
Oct 26, 2004	15.30	15.76	15.06	15.71	1,536,700	+0.49(+3.19%)
Oct 25, 2004	15.43	15.45	15.02	15.22	619,400	-0.15(-0.98%)
Oct 22, 2004	15.28	15.69	15.25	15.38	1,037,900	+0.38(+2.50%)
Oct 21, 2004	15.03	15.17	14.75	15.00	1,031,500	+0.09(+0.60%)
Oct 20, 2004	14.25	14.94	14.15	14.91	1,429,900	+0.77(+5.45%)
Oct 19, 2004	14.12	14.45	13.93	14.14	956,400	+0.03(+0.18%)
Oct 18, 2004	14.40	14.72	14.08	14.12	872,500	-0.29(-1.98%)
Oct 15, 2004	14.88	14.90	14.09	14.40	1,320,800	-0.38(-2.57%)
Oct 14, 2004	14.40	15.02	14.38	14.78	1,325,700	+0.38(+2.60%)
Oct 13, 2004	15.44	15.44	14.10	14.40	2,228,500	-1.03(-6.64%)
Oct 12, 2004	15.38	15.85	15.25	15.43	1,289,900	+0.08(+0.55%)
Oct 11, 2004	15.75	15.84	15.12	15.35	1,976,400	-0.34(-2.20%)
Oct 08, 2004	16.19	16.21	15.32	15.69	1,953,200	-0.40(-2.49%)
Oct 07, 2004	16.95	17.32	16.05	16.09	1,633,700	-0.68(-4.03%)
Oct 06, 2004	16.39	17.12	16.39	16.77	1,938,500	+0.40(+2.44%)
Oct 05, 2004	15.85	16.80	15.70	16.36	2,543,600	+1.28(+8.49%)
Oct 04, 2004	15.18	15.30	15.02	15.09	781,000	+0.04(+0.23%)
Oct 01, 2004	14.77	15.05	14.67	15.05	845,100	+0.29(+1.93%)
Sep 30, 2004	14.23	14.87	14.23	14.77	907,500	+0.55(+3.87%)
Sep 29, 2004	14.90	14.97	14.02	14.21	1,770,800	-0.74(-4.95%)
Sep 28, 2004	15.00	15.18	14.82	14.96	1,089,300	+0.33(+2.26%)
Sep 27, 2004	14.97	15.10	14.60	14.62	904,300	-0.30(-2.01%)
Sep 24, 2004	14.71	15.08	14.66	14.93	905,200	+0.31(+2.12%)
Sep 23, 2004	14.47	14.73	14.16	14.62	1,216,700	+0.15(+1.07%)
Sep 22, 2004	14.99	14.99	14.43	14.46	1,363,500	-0.46(-3.12%)
Sep 21, 2004	13.86	14.94	13.86	14.93	1,450,200	+1.10(+7.96%)
Sep 20, 2004	14.00	14.12	13.81	13.82	545,800	-0.08(-0.58%)
Sep 17, 2004	13.95	13.97	13.80	13.90	636,600	+0.12(+0.91%)
Sep 16, 2004	13.69	13.87	13.50	13.78	949,400	+0.09(+0.69%)
Sep 15, 2004	14.00	14.00	13.60	13.69	2,136,500	+0.38(+2.82%)
Sep 14, 2004	13.05	13.46	13.04	13.31	833,800	+0.34(+2.58%)
Sep 13, 2004	12.85	13.03	12.78	12.97	499,900	+0.39(+3.10%)
Sep 10, 2004	13.36	13.36	12.46	12.59	889,100	-0.33(-2.56%)
Sep 09, 2004	12.26	12.96	12.26	12.91	1,005,600	+0.66(+5.43%)
Sep 08, 2004	12.34	12.41	12.16	12.25	810,700	-0.09(-0.69%)
Sep 07, 2004	12.00	12.36	11.70	12.34	1,083,200	+0.21(+1.73%)
Sep 03, 2004	12.20	12.28	12.05	12.12	582,100	-0.05(-0.41%)
Sep 02, 2004	12.25	12.35	12.09	12.18	950,200	+0.02(+0.16%)
Sep 01, 2004	11.79	12.29	11.77	12.15	1,272,100	+0.31(+2.66%)
Aug 31, 2004	11.62	11.88	11.51	11.84	727,800	+0.22(+1.89%)
Aug 30, 2004	11.88	11.88	11.38	11.62	774,200	-0.24(-1.98%)
Aug 27, 2004	11.62	11.89	11.56	11.86	547,100	+0.32(+2.77%)
Aug 26, 2004	11.62	11.69	11.37	11.54	1,137,200	-0.12(-0.99%)
Aug 25, 2004	11.55	11.68	11.36	11.65	926,300	+0.14(+1.22%)
Aug 24, 2004	11.70	11.72	11.38	11.51	804,800	-0.14(-1.24%)
Aug 23, 2004	11.73	11.93	11.62	11.65	875,100	-0.11(-0.89%)
Aug 20, 2004	12.12	12.24	11.68	11.76	1,222,600	-0.33(-2.73%)
Aug 19, 2004	11.80	12.29	11.79	12.09	1,276,800	+0.38(+3.29%)
Aug 18, 2004	11.21	11.72	11.20	11.71	1,395,100	+0.50(+4.46%)
Aug 17, 2004	11.86	11.86	11.20	11.21	1,342,000	-0.61(-5.12%)
Aug 16, 2004	11.90	12.04	11.74	11.81	907,200	-0.06(-0.55%)
Aug 13, 2004	11.54	12.10	11.54	11.88	1,348,600	+0.34(+2.90%)
Aug 12, 2004	11.28	11.72	11.27	11.54	1,263,700	+0.28(+2.49%)
Aug 11, 2004	11.53	11.53	11.06	11.26	1,476,500	-0.37(-3.14%)
Aug 10, 2004	11.75	11.82	11.42	11.62	1,315,500	-0.12(-1.06%)
Aug 09, 2004	11.38	11.91	11.02	11.75	2,021,000	+0.45(+3.94%)
Aug 06, 2004	11.32	11.60	10.88	11.30	2,173,700	-0.02(-0.18%)
Aug 05, 2004	12.68	12.68	11.09	11.32	5,567,100	-1.88(-14.20%)
Aug 04, 2004	14.57	14.60	12.38	13.20	3,488,700	-0.84(-5.95%)
Aug 03, 2004	14.23	14.39	13.95	14.04	965,500	-0.16(-1.16%)
Aug 02, 2004	14.60	14.60	13.94	14.20	828,400	-0.30(-2.07%)
Jul 30, 2004	14.47	14.79	14.47	14.50	533,700	+0.10(+0.66%)
Jul 29, 2004	14.33	14.56	13.89	14.40	965,100	+0.37(+2.60%)
Jul 28, 2004	14.22	14.38	13.89	14.04	676,000	-0.06(-0.43%)
Jul 27, 2004	13.58	14.19	13.29	14.10	670,000	+0.50(+3.68%)
Jul 26, 2004	13.79	13.96	13.30	13.60	893,500	-0.34(-2.44%)
Jul 23, 2004	13.97	14.00	13.76	13.94	626,800	-0.10(-0.71%)
Jul 22, 2004	14.35	14.52	13.73	14.04	1,451,600	-0.36(-2.50%)
Jul 21, 2004	15.50	15.54	14.16	14.40	1,868,600	-0.99(-6.46%)
Jul 20, 2004	15.40	15.65	15.13	15.39	926,200	+0.07(+0.46%)
Jul 19, 2004	15.44	15.50	15.00	15.32	909,700	-0.09(-0.58%)
Jul 16, 2004	14.80	15.85	14.80	15.41	1,775,200	+0.74(+5.04%)
Jul 15, 2004	14.69	14.85	14.53	14.68	660,000	+0.12(+0.79%)
Jul 14, 2004	14.30	14.60	14.26	14.56	845,100	+0.26(+1.82%)
Jul 13, 2004	14.40	14.43	14.22	14.30	827,400	-0.10(-0.69%)
Jul 12, 2004	14.50	14.70	14.30	14.40	631,700	-0.05(-0.35%)
Jul 09, 2004	14.46	14.51	14.23	14.45	891,100	+0.22(+1.55%)
Jul 08, 2004	14.47	14.71	14.15	14.23	1,283,200	-0.12(-0.87%)
Jul 07, 2004	14.05	14.50	14.01	14.36	1,105,600	+0.30(+2.17%)
Jul 06, 2004	14.20	14.25	14.05	14.05	925,600	+0.04(+0.32%)
Jul 02, 2004	13.96	14.10	13.90	14.01	511,800	+0.12(+0.86%)