Tesoro Petroleum Co (NY: )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Jul 01, 2004	13.70	13.95	13.66	13.88	650,400	+0.08(+0.62%)
Jun 30, 2004	13.60	13.80	13.41	13.80	976,800	+0.29(+2.18%)
Jun 29, 2004	13.19	13.56	13.19	13.51	625,800	+0.34(+2.58%)
Jun 28, 2004	13.45	13.46	13.00	13.16	1,149,100	-0.09(-0.64%)
Jun 25, 2004	13.30	13.57	12.97	13.25	759,500	-0.02(-0.11%)
Jun 24, 2004	13.50	13.88	13.26	13.27	1,573,400	-0.20(-1.49%)
Jun 23, 2004	12.94	13.48	12.90	13.46	1,902,700	+0.56(+4.38%)
Jun 22, 2004	12.55	12.91	12.54	12.90	1,341,200	+0.36(+2.87%)
Jun 21, 2004	12.48	12.62	12.38	12.54	1,242,300	+0.26(+2.16%)
Jun 18, 2004	12.13	12.34	12.05	12.28	653,300	+0.14(+1.20%)
Jun 17, 2004	12.06	12.24	11.82	12.13	1,036,700	+0.15(+1.25%)
Jun 16, 2004	11.71	12.09	11.67	11.98	842,800	+0.38(+3.23%)
Jun 15, 2004	11.18	11.62	11.18	11.61	879,100	+0.53(+4.74%)
Jun 14, 2004	11.32	11.39	11.05	11.08	780,000	-0.37(-3.23%)
Jun 10, 2004	11.70	11.80	11.38	11.45	840,400	-0.21(-1.76%)
Jun 09, 2004	11.57	11.73	11.28	11.65	1,147,700	+0.08(+0.69%)
Jun 08, 2004	12.05	12.25	11.47	11.57	1,005,200	-0.48(-3.98%)
Jun 07, 2004	11.59	12.12	11.46	12.05	853,600	+0.60(+5.24%)
Jun 04, 2004	11.60	11.72	11.18	11.46	1,653,400	-0.04(-0.39%)
Jun 03, 2004	12.25	12.45	11.50	11.50	2,257,300	-0.71(-5.81%)
Jun 02, 2004	13.05	13.05	12.15	12.21	1,286,300	-0.69(-5.39%)
Jun 01, 2004	12.05	12.95	12.05	12.90	1,490,100	+0.99(+8.35%)
May 28, 2004	11.75	12.05	11.75	11.91	451,600	+0.13(+1.15%)
May 27, 2004	11.85	11.97	11.55	11.78	1,037,200	-0.03(-0.21%)
May 26, 2004	12.05	12.37	11.78	11.80	913,500	-0.25(-2.07%)
May 25, 2004	11.24	12.12	11.22	12.05	1,656,700	+0.91(+8.12%)
May 24, 2004	10.95	11.27	10.95	11.14	857,500	+0.22(+2.01%)
May 21, 2004	10.65	10.94	10.65	10.93	688,600	+0.26(+2.44%)
May 20, 2004	10.79	11.03	10.62	10.66	752,800	-0.19(-1.71%)
May 19, 2004	10.87	11.09	10.79	10.85	648,500	+0.04(+0.37%)
May 18, 2004	11.06	11.07	10.75	10.81	955,700	-0.25(-2.26%)
May 17, 2004	10.98	11.34	10.80	11.06	1,114,400	+0.03(+0.23%)
May 14, 2004	10.70	11.19	10.65	11.04	1,059,400	+0.46(+4.30%)
May 13, 2004	10.58	10.76	10.47	10.58	776,200	-0.01(-0.09%)
May 12, 2004	10.34	10.79	10.20	10.59	1,012,500	+0.25(+2.47%)
May 11, 2004	9.945	10.37	9.945	10.34	843,200	+0.45(+4.55%)
May 10, 2004	10.05	10.05	9.625	9.885	1,504,600	-0.37(-3.61%)
May 07, 2004	10.68	10.75	10.26	10.26	432,000	-0.42(-3.93%)
May 06, 2004	10.77	10.80	10.43	10.68	628,000	-0.06(-0.61%)
May 05, 2004	10.66	10.78	10.45	10.74	754,600	+0.08(+0.75%)
May 04, 2004	10.55	10.78	10.54	10.66	560,700	+0.23(+2.25%)
May 03, 2004	10.20	10.51	10.18	10.43	644,100	+0.27(+2.66%)
Apr 30, 2004	10.35	10.53	10.11	10.15	640,800	-0.17(-1.60%)
Apr 29, 2004	10.75	10.85	10.25	10.32	690,200	-0.40(-3.78%)
Apr 28, 2004	10.76	10.88	10.62	10.72	858,700	+0.04(+0.33%)
Apr 27, 2004	10.76	10.95	10.62	10.69	659,400	+0.01(+0.14%)
Apr 26, 2004	10.45	10.75	10.44	10.68	638,200	+0.23(+2.15%)
Apr 23, 2004	10.65	10.74	10.40	10.45	468,000	-0.12(-1.14%)
Apr 22, 2004	10.19	10.58	10.09	10.57	2,604,300	+0.44(+4.29%)
Apr 21, 2004	10.35	10.36	10.10	10.13	833,300	-0.21(-2.08%)
Apr 20, 2004	10.50	10.62	10.30	10.35	1,449,300	-0.14(-1.38%)
Apr 19, 2004	10.63	10.75	10.42	10.49	796,900	-0.13(-1.22%)
Apr 16, 2004	10.63	10.78	10.60	10.62	673,800	-0.04(-0.42%)
Apr 15, 2004	10.65	10.92	10.56	10.67	780,200	+0.02(+0.19%)
Apr 14, 2004	11.10	11.12	10.58	10.65	1,181,400	-0.47(-4.27%)
Apr 13, 2004	10.85	11.28	10.68	11.12	3,537,800	+1.24(+12.54%)
Apr 12, 2004	9.530	9.945	9.505	9.885	742,000	+0.38(+4.00%)
Apr 08, 2004	9.490	9.595	9.430	9.505	577,600	+0.08(+0.85%)
Apr 07, 2004	9.290	9.495	9.105	9.425	483,000	+0.16(+1.73%)
Apr 06, 2004	9.350	9.445	9.180	9.265	351,000	-0.06(-0.70%)
Apr 05, 2004	9.100	9.375	9.100	9.330	620,100	+0.27(+2.92%)
Apr 02, 2004	8.935	9.230	8.930	9.065	796,100	+0.13(+1.51%)
Apr 01, 2004	9.465	9.495	8.875	8.930	1,496,700	-0.46(-4.95%)
Mar 31, 2004	9.325	9.485	9.325	9.395	723,400	+0.07(+0.80%)
Mar 30, 2004	9.250	9.345	8.970	9.320	659,200	+0.07(+0.76%)
Mar 29, 2004	9.050	9.250	9.050	9.250	418,900	+0.26(+2.89%)
Mar 26, 2004	8.975	9.075	8.875	8.990	660,300	+0.02(+0.17%)
Mar 25, 2004	8.975	9.000	8.730	8.975	691,700	-0.02(-0.17%)
Mar 24, 2004	9.060	9.355	8.930	8.990	1,231,100	-0.06(-0.72%)
Mar 23, 2004	8.865	9.105	8.850	9.055	977,200	+0.28(+3.13%)
Mar 22, 2004	8.960	8.965	8.780	8.780	641,100	-0.20(-2.17%)
Mar 19, 2004	8.925	9.165	8.900	8.975	604,200	+0.11(+1.24%)
Mar 18, 2004	8.800	8.995	8.590	8.865	530,000	+0.06(+0.74%)
Mar 17, 2004	8.435	8.800	8.370	8.800	1,053,800	+0.37(+4.39%)
Mar 16, 2004	8.420	8.495	8.255	8.430	595,700	+0.04(+0.42%)
Mar 15, 2004	8.700	8.715	8.150	8.395	647,500	-0.33(-3.73%)
Mar 12, 2004	8.475	8.735	8.435	8.720	899,400	+0.29(+3.44%)
Mar 11, 2004	8.750	8.750	8.430	8.430	935,100	-0.37(-4.20%)
Mar 10, 2004	9.160	9.160	8.680	8.800	1,262,700	-0.38(-4.19%)
Mar 09, 2004	9.490	9.545	9.025	9.185	824,100	-0.26(-2.80%)
Mar 08, 2004	9.610	9.610	9.405	9.450	571,600	-0.14(-1.41%)
Mar 05, 2004	9.400	9.675	9.345	9.585	779,200	+0.05(+0.52%)
Mar 04, 2004	9.265	9.560	9.250	9.535	704,300	+0.27(+2.91%)
Mar 03, 2004	8.975	9.350	8.925	9.265	1,098,900	+0.40(+4.45%)
Mar 02, 2004	9.135	9.150	8.855	8.870	894,300	-0.27(-2.90%)
Mar 01, 2004	9.050	9.150	8.900	9.135	737,000	+0.01(+0.11%)
Feb 27, 2004	8.985	9.300	8.910	9.125	865,700	+0.16(+1.78%)
Feb 26, 2004	8.720	8.980	8.600	8.965	693,900	+0.24(+2.81%)
Feb 25, 2004	8.450	8.765	8.340	8.720	1,052,500	+0.24(+2.77%)
Feb 24, 2004	8.500	8.580	8.155	8.485	1,349,300	-0.04(-0.41%)
Feb 23, 2004	8.300	8.750	8.200	8.520	1,149,100	+0.27(+3.27%)
Feb 20, 2004	8.375	8.485	8.185	8.250	957,800	-0.03(-0.30%)
Feb 19, 2004	8.605	8.645	8.250	8.275	664,000	-0.32(-3.78%)
Feb 18, 2004	8.480	8.625	8.415	8.600	1,007,900	+0.24(+2.93%)
Feb 17, 2004	8.125	8.360	8.070	8.355	1,139,300	+0.34(+4.24%)
Feb 13, 2004	8.250	8.250	7.975	8.015	673,800	-0.21(-2.61%)
Feb 12, 2004	8.070	8.340	8.050	8.230	1,231,500	+0.17(+2.11%)
Feb 11, 2004	7.900	8.145	7.835	8.060	690,500	+0.16(+2.03%)
Feb 10, 2004	7.840	8.000	7.780	7.900	946,900	+0.25(+3.27%)
Feb 09, 2004	7.300	7.790	7.285	7.650	948,500	+0.15(+2.00%)
Feb 06, 2004	7.225	7.550	7.220	7.500	752,300	+0.24(+3.23%)
Feb 05, 2004	7.185	7.315	7.150	7.265	1,032,700	+0.08(+1.18%)
Feb 04, 2004	7.010	7.410	7.005	7.180	1,329,700	+0.17(+2.43%)
Feb 03, 2004	7.380	7.430	7.000	7.010	2,080,800	-0.61(-8.01%)
Feb 02, 2004	7.620	7.810	7.600	7.620	455,300	+0.02(+0.26%)
Jan 30, 2004	8.025	8.025	7.520	7.600	1,075,600	-0.44(-5.41%)
Jan 29, 2004	7.975	8.260	7.965	8.035	833,400	+0.06(+0.75%)
Jan 28, 2004	8.460	8.490	7.905	7.975	758,500	-0.49(-5.73%)
Jan 27, 2004	8.440	8.475	8.340	8.460	713,200	+0.02(+0.24%)
Jan 26, 2004	8.010	8.440	7.870	8.440	1,068,400	+0.42(+5.24%)
Jan 23, 2004	7.945	8.075	7.875	8.020	426,600	+0.08(+1.01%)
Jan 22, 2004	8.175	8.175	7.915	7.940	468,900	-0.16(-1.98%)
Jan 21, 2004	7.860	8.175	7.825	8.100	982,700	+0.27(+3.51%)
Jan 20, 2004	7.635	7.850	7.610	7.825	1,100,800	+0.20(+2.62%)
Jan 16, 2004	7.610	7.715	7.560	7.625	595,200	+0.01(+0.20%)
Jan 15, 2004	7.555	7.775	7.530	7.610	615,800	+0.00(+0.07%)
Jan 14, 2004	7.640	7.640	7.405	7.605	725,900	-0.04(-0.52%)
Jan 13, 2004	7.360	7.720	7.280	7.645	1,509,700	+0.23(+3.10%)
Jan 12, 2004	7.440	7.535	7.275	7.415	755,900	+0.03(+0.34%)
Jan 09, 2004	7.260	7.530	7.155	7.390	1,097,300	+0.14(+1.93%)
Jan 08, 2004	7.430	7.430	7.145	7.250	1,355,900	-0.20(-2.68%)
Jan 07, 2004	7.595	7.595	7.380	7.450	721,700	-0.13(-1.78%)
Jan 06, 2004	7.700	7.720	7.580	7.585	908,500	-0.12(-1.49%)
Jan 05, 2004	7.600	7.750	7.585	7.700	974,000	+0.29(+3.98%)
Jan 02, 2004	7.280	7.495	7.280	7.405	666,600	+0.12(+1.65%)
Dec 31, 2003	7.500	7.500	7.125	7.285	803,000	-0.27(-3.64%)
Dec 30, 2003	7.375	7.560	7.375	7.560	631,400	+0.19(+2.65%)
Dec 29, 2003	7.425	7.425	7.325	7.365	518,700	+0.03(+0.41%)
Dec 26, 2003	7.255	7.350	7.250	7.335	153,600	+0.08(+1.17%)
Dec 24, 2003	7.260	7.275	7.215	7.250	559,200	+0.04(+0.55%)
Dec 23, 2003	7.375	7.425	7.100	7.210	969,500	-0.08(-1.17%)
Dec 22, 2003	7.085	7.310	7.000	7.295	833,700	+0.20(+2.82%)
Dec 19, 2003	7.100	7.125	7.050	7.095	800,600	-0.00(-0.07%)
Dec 18, 2003	6.930	7.060	6.888	7.100	1,295,000	+0.17(+2.38%)
Dec 17, 2003	6.760	6.935	6.750	6.935	708,000	+0.09(+1.31%)
Dec 16, 2003	6.550	6.850	6.385	6.845	1,040,100	+0.27(+4.11%)
Dec 15, 2003	6.955	6.955	6.575	6.575	578,400	-0.25(-3.59%)
Dec 12, 2003	6.490	6.820	6.490	6.820	808,700	+0.23(+3.49%)
Dec 11, 2003	6.400	6.595	6.250	6.590	1,095,200	-0.15(-2.15%)
Dec 10, 2003	6.925	6.925	6.595	6.735	841,300	-0.17(-2.39%)
Dec 09, 2003	7.050	7.050	6.900	6.900	506,200	-0.11(-1.57%)
Dec 08, 2003	6.800	7.060	6.780	7.010	861,800	+0.21(+3.16%)
Dec 05, 2003	6.865	6.890	6.725	6.795	504,800	-0.11(-1.52%)
Dec 04, 2003	6.750	6.900	6.680	6.900	771,700	+0.15(+2.22%)
Dec 03, 2003	6.625	6.780	6.625	6.750	586,000	+0.15(+2.27%)
Dec 02, 2003	6.630	6.650	6.540	6.600	1,192,700	-0.02(-0.30%)
Dec 01, 2003	6.395	6.670	6.380	6.620	713,800	+0.28(+4.42%)
Nov 28, 2003	6.370	6.400	6.325	6.340	204,800	-0.03(-0.47%)
Nov 26, 2003	6.365	6.395	6.255	6.370	633,100	+0.02(+0.31%)
Nov 25, 2003	6.350	6.355	6.275	6.350	502,400	+0.04(+0.71%)
Nov 24, 2003	6.180	6.305	6.155	6.305	501,100	+0.13(+2.11%)
Nov 21, 2003	6.200	6.250	6.175	6.175	458,900	-0.03(-0.40%)
Nov 20, 2003	6.120	6.350	6.115	6.200	876,900	+0.09(+1.47%)
Nov 19, 2003	6.200	6.200	6.105	6.110	667,800	-0.09(-1.45%)
Nov 18, 2003	6.030	6.200	6.015	6.200	927,200	+0.17(+2.82%)
Nov 17, 2003	6.055	6.230	5.985	6.030	901,100	-0.20(-3.21%)
Nov 14, 2003	6.150	6.275	6.095	6.230	877,300	+0.12(+1.88%)
Nov 13, 2003	6.065	6.125	5.990	6.115	612,000	+0.08(+1.33%)
Nov 12, 2003	5.840	6.045	5.835	6.035	533,900	+0.14(+2.37%)
Nov 11, 2003	6.160	6.160	5.750	5.895	1,221,600	-0.31(-4.92%)
Nov 10, 2003	6.150	6.200	6.140	6.200	719,100	+0.08(+1.31%)
Nov 07, 2003	6.210	6.215	6.060	6.120	859,800	-0.09(-1.45%)
Nov 06, 2003	6.210	6.245	6.160	6.210	1,005,300	+0.05(+0.81%)
Nov 05, 2003	5.925	5.985	5.950	6.160	1,726,000	+0.21(+3.53%)
Nov 04, 2003	5.925	6.055	5.900	5.950	711,363	+0.14(+2.41%)
Nov 03, 2003	5.800	5.800	5.725	5.810	391,475	+0.11(+1.93%)
Oct 31, 2003	5.655	5.750	5.670	5.700	688,100	+0.04(+0.80%)
Oct 30, 2003	5.625	5.655	5.425	5.655	428,800	+0.13(+2.35%)
Oct 29, 2003	5.420	5.605	5.420	5.525	562,700	+0.14(+2.50%)
Oct 28, 2003	5.300	5.495	5.295	5.390	635,200	+0.15(+2.96%)
Oct 27, 2003	5.150	5.290	5.150	5.235	552,100	+0.12(+2.35%)
Oct 24, 2003	5.255	5.255	5.105	5.115	498,100	-0.13(-2.57%)
Oct 23, 2003	5.205	5.285	5.120	5.250	968,300	+0.04(+0.86%)
Oct 22, 2003	5.190	5.225	5.140	5.205	1,374,800	-0.04(-0.67%)
Oct 21, 2003	5.155	5.220	4.975	5.240	1,000,600	+0.08(+1.65%)
Oct 20, 2003	5.225	5.235	5.055	5.155	1,030,300	-0.02(-0.48%)
Oct 17, 2003	5.150	5.200	5.120	5.180	904,400	+0.03(+0.58%)
Oct 16, 2003	5.000	5.145	4.990	5.150	897,400	+0.12(+2.49%)
Oct 15, 2003	4.950	5.045	4.950	5.025	624,700	+0.10(+2.03%)
Oct 14, 2003	4.925	4.975	4.915	4.925	842,100	+0.02(+0.51%)
Oct 13, 2003	4.855	4.975	4.855	4.900	522,500	+0.05(+1.03%)
Oct 10, 2003	4.625	4.870	4.615	4.850	1,091,500	+0.26(+5.66%)
Oct 09, 2003	4.615	4.705	4.575	4.590	792,300	-0.03(-0.54%)
Oct 08, 2003	4.575	4.620	4.570	4.615	836,400	+0.04(+0.87%)
Oct 07, 2003	4.490	4.620	4.495	4.575	1,188,800	+0.08(+1.89%)
Oct 06, 2003	4.450	4.520	4.450	4.490	580,900	+0.02(+0.34%)
Oct 03, 2003	4.465	4.495	4.445	4.475	980,300	+0.05(+1.13%)
Oct 02, 2003	4.380	4.450	4.370	4.425	1,105,400	+0.02(+0.57%)