Tesoro Petroleum Co (NY: )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Sep 04, 2007	49.32	51.79	49.03	51.21	2,665,500	+1.88(+3.81%)
Aug 31, 2007	48.52	49.72	48.30	49.33	1,845,300	+1.57(+3.29%)
Aug 30, 2007	48.94	49.70	47.50	47.76	2,596,300	-1.18(-2.41%)
Aug 29, 2007	48.05	49.33	47.65	48.94	3,236,100	+1.04(+2.17%)
Aug 28, 2007	49.21	49.21	47.62	47.90	2,145,100	-1.20(-2.44%)
Aug 27, 2007	50.86	50.86	49.07	49.10	2,243,402	-1.86(-3.65%)
Aug 24, 2007	49.95	51.41	49.64	50.96	2,428,100	+1.26(+2.54%)
Aug 23, 2007	49.04	49.98	48.10	49.70	3,054,700	+0.66(+1.35%)
Aug 22, 2007	47.11	49.41	46.90	49.04	3,952,400	+2.54(+5.46%)
Aug 21, 2007	46.11	47.23	45.77	46.50	3,163,800	-0.08(-0.17%)
Aug 20, 2007	46.00	47.06	44.95	46.58	2,975,700	-0.37(-0.79%)
Aug 17, 2007	46.50	47.41	45.00	46.95	3,743,900	+1.95(+4.33%)
Aug 16, 2007	43.93	45.00	42.72	45.00	4,721,500	+0.28(+0.63%)
Aug 15, 2007	47.03	48.39	44.52	44.72	4,343,528	-2.18(-4.65%)
Aug 14, 2007	49.20	49.94	46.88	46.90	3,706,700	-1.77(-3.64%)
Aug 13, 2007	49.30	50.91	48.05	48.67	3,279,700	-0.63(-1.28%)
Aug 10, 2007	47.00	49.47	46.30	49.30	4,162,593	+2.30(+4.89%)
Aug 09, 2007	48.62	49.18	45.01	47.00	5,176,827	-1.62(-3.33%)
Aug 08, 2007	48.10	50.62	48.05	48.62	5,654,695	+0.45(+0.93%)
Aug 07, 2007	45.99	48.25	45.20	48.17	6,763,900	+1.33(+2.84%)
Aug 06, 2007	45.14	46.90	42.64	46.84	6,459,338	+1.90(+4.23%)
Aug 03, 2007	46.05	48.32	44.57	44.94	4,877,000	-3.38(-7.00%)
Aug 02, 2007	48.30	49.25	46.25	48.32	4,303,589	-0.02(-0.04%)
Aug 01, 2007	50.05	50.48	46.70	48.34	5,260,455	-1.46(-2.93%)
Jul 31, 2007	51.29	51.93	49.66	49.80	4,006,399	-0.51(-1.01%)
Jul 30, 2007	48.45	50.94	48.24	50.31	5,148,086	+2.42(+5.05%)
Jul 27, 2007	49.30	49.88	47.47	47.89	4,696,397	-1.54(-3.12%)
Jul 26, 2007	50.47	50.84	48.16	49.43	5,078,282	-2.09(-4.06%)
Jul 25, 2007	51.55	52.38	49.10	51.52	6,099,405	+0.15(+0.29%)
Jul 24, 2007	53.71	53.71	51.01	51.37	5,507,764	-3.49(-6.36%)
Jul 23, 2007	54.88	55.95	53.85	54.86	4,826,700	+0.48(+0.88%)
Jul 20, 2007	55.37	55.85	54.10	54.38	3,388,578	-1.26(-2.26%)
Jul 19, 2007	56.87	56.90	55.01	55.64	3,225,975	-0.81(-1.43%)
Jul 18, 2007	54.64	56.69	54.30	56.45	5,413,889	+1.40(+2.54%)
Jul 17, 2007	56.95	57.35	54.84	55.05	5,478,610	-2.45(-4.26%)
Jul 16, 2007	59.02	59.15	57.10	57.50	4,242,398	-1.70(-2.87%)
Jul 13, 2007	59.60	60.48	58.85	59.20	2,436,900	-0.38(-0.64%)
Jul 12, 2007	60.54	60.86	58.43	59.58	3,747,306	-0.62(-1.03%)
Jul 11, 2007	60.43	61.22	59.84	60.20	3,588,700	-0.60(-0.99%)
Jul 10, 2007	58.95	62.00	58.75	60.80	4,615,382	+1.43(+2.41%)
Jul 09, 2007	59.06	59.94	58.96	59.37	2,548,305	+0.46(+0.78%)
Jul 06, 2007	58.29	59.68	58.29	58.91	2,902,497	+1.03(+1.78%)
Jul 05, 2007	58.15	59.10	57.21	57.88	3,224,189	-0.05(-0.09%)
Jul 03, 2007	57.66	58.10	57.30	57.93	1,235,800	+0.21(+0.36%)