Tesoro Petroleum Co (NY: )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2002	1.375	1.525	1.335	1.400	427,100	+0.04(+3.32%)
Sep 27, 2002	1.565	1.585	1.315	1.355	350,400	-0.21(-13.14%)
Sep 26, 2002	1.550	1.595	1.530	1.560	474,200	+0.04(+2.30%)
Sep 25, 2002	1.465	1.550	1.300	1.525	597,800	+0.15(+10.91%)
Sep 24, 2002	1.250	1.375	1.235	1.375	448,300	+0.07(+5.36%)
Sep 23, 2002	1.500	1.500	1.200	1.305	798,100	-0.19(-12.71%)
Sep 20, 2002	1.500	1.525	1.355	1.495	394,900	+0.01(+0.34%)
Sep 19, 2002	1.595	1.595	1.470	1.490	476,800	-0.10(-6.58%)
Sep 18, 2002	1.680	1.680	1.565	1.595	249,000	-0.07(-4.49%)
Sep 17, 2002	1.690	1.710	1.625	1.670	331,800	+0.02(+1.21%)
Sep 16, 2002	1.650	1.700	1.595	1.650	260,300	+0.01(+0.92%)
Sep 13, 2002	1.550	1.700	1.525	1.635	282,700	+0.08(+5.48%)
Sep 12, 2002	1.575	1.595	1.500	1.550	266,900	-0.04(-2.82%)
Sep 11, 2002	1.640	1.670	1.525	1.595	198,500	+0.02(+1.27%)
Sep 10, 2002	1.580	1.625	1.550	1.575	326,500	-0.03(-1.56%)
Sep 09, 2002	1.630	1.635	1.470	1.600	348,100	-0.03(-1.84%)
Sep 06, 2002	1.510	1.630	1.475	1.630	483,900	+0.12(+7.95%)
Sep 05, 2002	1.560	1.585	1.500	1.510	2,210,000	-0.06(-3.82%)
Sep 04, 2002	1.595	1.620	1.560	1.570	469,600	-0.04(-2.79%)
Sep 03, 2002	1.750	1.750	1.565	1.615	592,400	-0.20(-10.77%)
Aug 30, 2002	1.850	1.850	1.750	1.810	226,000	-0.04(-2.16%)
Aug 29, 2002	1.860	1.875	1.665	1.850	627,200	-0.16(-7.96%)
Aug 28, 2002	2.120	2.120	1.900	2.010	615,600	-0.16(-7.37%)
Aug 27, 2002	2.485	2.495	2.140	2.170	604,500	-0.19(-8.05%)
Aug 26, 2002	2.250	2.475	2.250	2.360	607,400	+0.31(+15.40%)
Aug 23, 2002	2.255	2.325	2.010	2.045	287,400	-0.16(-7.26%)
Aug 22, 2002	2.000	2.295	1.950	2.205	461,500	+0.21(+10.25%)
Aug 21, 2002	1.865	2.000	1.850	2.000	431,800	+0.19(+10.19%)
Aug 20, 2002	1.925	1.945	1.750	1.815	222,500	-0.04(-1.89%)
Aug 16, 2002	1.750	1.855	1.655	1.850	413,600	+0.21(+12.46%)
Aug 15, 2002	1.550	1.645	1.520	1.645	3,500,000	+0.12(+8.22%)
Aug 14, 2002	1.400	1.575	1.385	1.520	619,000	+0.17(+12.18%)
Aug 13, 2002	1.360	1.440	1.335	1.355	893,400	+0.00(+0.37%)
Aug 12, 2002	1.500	1.500	1.325	1.350	762,200	-0.22(-14.01%)
Aug 07, 2002	1.900	1.900	1.555	1.570	595,300	-0.20(-11.55%)
Aug 06, 2002	1.525	1.775	1.425	1.775	1,159,100	+0.44(+33.46%)
Aug 05, 2002	1.675	1.675	1.250	1.330	1,281,400	-0.29(-17.90%)
Aug 02, 2002	2.000	2.000	1.565	1.620	1,840,000	-0.47(-22.49%)
Jul 31, 2002	2.110	2.170	2.025	2.090	404,700	-0.02(-0.71%)
Jul 30, 2002	2.100	2.190	2.000	2.105	469,700	+0.06(+2.68%)
Jul 29, 2002	2.125	2.325	2.000	2.050	701,900	+0.05(+2.50%)
Jul 26, 2002	2.075	2.095	1.890	2.000	636,200	-0.14(-6.54%)
Jul 25, 2002	2.575	2.590	2.025	2.140	528,400	-0.36(-14.40%)
Jul 24, 2002	2.250	2.500	2.025	2.500	459,300	+0.12(+5.26%)
Jul 23, 2002	2.325	2.430	2.170	2.375	402,700	+0.08(+3.26%)
Jul 22, 2002	2.600	2.650	2.150	2.300	542,600	-0.23(-8.91%)
Jul 19, 2002	2.700	2.775	2.505	2.525	364,300	-0.38(-13.08%)
Jul 17, 2002	3.070	3.100	2.875	2.905	174,300	-0.12(-3.97%)
Jul 12, 2002	3.085	3.160	3.005	3.025	518,900	-0.01(-0.33%)
Jul 11, 2002	3.000	3.080	2.975	3.035	331,200	+0.01(+0.33%)
Jul 10, 2002	3.140	3.195	2.950	3.025	288,100	-0.06(-2.10%)
Jul 09, 2002	3.125	3.235	3.075	3.090	138,400	-0.04(-1.12%)
Jul 08, 2002	3.250	3.250	3.125	3.125	331,500	-0.12(-3.85%)
Jul 05, 2002	3.100	3.250	3.060	3.250	2,150,000	+0.30(+10.17%)
Jul 04, 2002	3.375	3.375	2.950	2.950	997,100	+0.00(+0.00%)
Jul 03, 2002	3.375	3.375	2.950	2.950	997,100	-0.47(-13.87%)
Jul 02, 2002	3.675	3.675	3.330	3.425	378,600	-0.30(-8.05%)
Jul 01, 2002	3.870	3.870	3.600	3.725	315,900	-0.15(-3.87%)
Jun 28, 2002	3.770	3.945	3.685	3.875	942,800	+0.00(+0.13%)
Jun 27, 2002	3.850	3.880	3.550	3.870	223,700	+0.10(+2.52%)
Jun 26, 2002	3.650	3.775	3.450	3.775	213,900	-0.02(-0.66%)
Jun 25, 2002	3.850	3.970	3.750	3.800	358,900	+0.26(+7.50%)
Jun 21, 2002	3.675	3.675	3.500	3.535	1,550,000	+0.04(+1.00%)
Jun 20, 2002	3.725	3.740	3.500	3.500	317,800	-0.10(-2.78%)
Jun 19, 2002	3.800	3.830	3.600	3.600	682,200	-0.04(-1.10%)
Jun 18, 2002	3.825	3.825	3.500	3.640	608,900	-0.07(-2.02%)
Jun 17, 2002	3.500	3.750	3.445	3.715	946,200	+0.38(+11.39%)
Jun 14, 2002	3.155	3.400	3.050	3.335	692,700	+0.21(+6.72%)
Jun 12, 2002	3.050	3.160	3.035	3.125	383,300	+0.12(+3.82%)
Jun 11, 2002	3.075	3.105	3.005	3.010	255,100	+0.03(+1.01%)
Jun 10, 2002	2.950	3.125	2.825	2.980	1,254,900	+0.15(+5.49%)
Jun 07, 2002	3.040	3.050	2.815	2.825	701,500	-0.21(-7.07%)
Jun 06, 2002	3.125	3.180	3.025	3.040	453,900	-0.08(-2.72%)
Jun 05, 2002	3.390	3.500	3.120	3.125	593,900	-0.40(-11.35%)
May 31, 2002	3.625	3.650	3.525	3.525	378,100	-0.17(-4.60%)
May 29, 2002	3.765	3.785	3.625	3.695	422,500	-0.10(-2.51%)
May 28, 2002	3.925	3.935	3.770	3.790	485,100	-0.10(-2.70%)
May 27, 2002	3.795	4.005	3.760	3.895	611,600	+0.00(+0.00%)
May 24, 2002	3.795	4.005	3.760	3.895	611,600	+0.08(+1.96%)
May 23, 2002	3.925	3.950	3.810	3.820	503,300	-0.11(-2.80%)
May 22, 2002	4.000	4.000	3.875	3.930	463,500	-0.07(-1.75%)
May 21, 2002	4.000	4.115	3.955	4.000	688,800	-0.01(-0.25%)
May 20, 2002	4.050	4.100	3.950	4.010	672,700	+0.08(+2.17%)
May 17, 2002	3.825	4.050	3.800	3.925	2,485,900	+0.12(+3.29%)
May 16, 2002	4.200	4.200	3.800	3.800	1,824,300	-0.45(-10.59%)
May 15, 2002	4.000	4.100	3.925	4.250	1,004,800	+0.25(+6.25%)
May 14, 2002	4.340	4.450	3.975	4.000	4,684,600	-0.35(-8.05%)
May 13, 2002	4.400	4.405	4.150	4.350	709,000	-0.08(-1.69%)
May 10, 2002	4.500	4.500	4.245	4.425	549,400	-0.08(-1.67%)
May 09, 2002	4.430	4.550	4.300	4.500	1,438,500	+0.07(+1.58%)
May 08, 2002	4.380	4.475	4.300	4.430	1,210,100	+0.05(+1.26%)
May 07, 2002	4.500	4.510	4.280	4.375	1,641,000	-0.12(-2.78%)
May 06, 2002	4.475	4.715	4.250	4.500	3,232,800	+0.26(+6.13%)
May 03, 2002	3.750	4.395	3.685	4.240	4,628,700	+0.62(+16.97%)
May 02, 2002	4.000	4.175	3.595	3.625	14,421,000	-2.38(-39.58%)
Apr 29, 2002	6.065	6.100	5.990	6.000	340,000	-0.07(-1.07%)
Apr 26, 2002	6.125	6.180	6.000	6.065	650,000	-0.11(-1.78%)
Apr 25, 2002	6.225	6.280	6.125	6.175	324,500	+0.00(+0.00%)
Apr 24, 2002	6.420	6.420	6.175	6.175	349,400	-0.25(-3.89%)
Apr 23, 2002	6.500	6.530	6.410	6.425	238,900	-0.12(-1.91%)
Apr 22, 2002	6.625	6.670	6.430	6.550	548,900	-0.08(-1.13%)
Apr 19, 2002	6.700	6.750	6.610	6.625	217,600	-0.03(-0.45%)
Apr 18, 2002	6.690	6.840	6.565	6.655	541,800	-0.04(-0.52%)
Apr 17, 2002	6.750	6.905	6.620	6.690	488,400	+0.04(+0.60%)
Apr 16, 2002	6.690	6.840	6.605	6.650	477,500	+0.00(+0.00%)
Apr 15, 2002	6.675	6.875	6.565	6.650	353,100	-0.02(-0.37%)
Apr 12, 2002	6.895	6.925	6.625	6.675	474,700	-0.27(-3.89%)
Apr 11, 2002	7.000	7.055	6.815	6.945	420,500	-0.03(-0.43%)
Apr 10, 2002	7.100	7.100	6.845	6.975	1,118,300	-0.10(-1.41%)
Apr 09, 2002	7.000	7.175	6.900	7.075	539,500	+0.04(+0.64%)
Apr 08, 2002	6.980	7.270	6.870	7.030	895,400	+0.15(+2.18%)
Apr 05, 2002	6.885	6.970	6.825	6.880	936,900	+0.08(+1.18%)
Apr 04, 2002	6.700	6.850	6.600	6.800	744,700	+0.25(+3.82%)
Apr 03, 2002	6.800	6.890	6.550	6.550	593,700	-0.48(-6.76%)
Apr 02, 2002	6.850	7.030	6.835	7.025	404,800	+0.12(+1.81%)
Apr 01, 2002	6.975	7.060	6.900	6.900	739,000	-0.12(-1.78%)
Mar 29, 2002	6.900	7.075	6.805	7.025	945,300	+0.00(+0.00%)
Mar 28, 2002	6.900	7.075	6.805	7.025	945,300	+0.15(+2.18%)
Mar 27, 2002	6.875	6.995	6.850	6.875	481,000	+0.05(+0.73%)
Mar 26, 2002	6.700	6.885	6.645	6.825	325,700	+0.12(+1.87%)
Mar 25, 2002	6.765	6.765	6.555	6.700	727,900	-0.12(-1.69%)
Mar 22, 2002	6.970	7.000	6.755	6.815	638,400	-0.17(-2.50%)
Mar 21, 2002	6.925	7.020	6.825	6.990	302,700	+0.09(+1.30%)
Mar 20, 2002	6.790	7.050	6.750	6.900	507,400	+0.01(+0.15%)
Mar 19, 2002	6.880	6.935	6.735	6.890	332,300	+0.02(+0.29%)
Mar 18, 2002	6.710	6.875	6.700	6.870	475,800	+0.15(+2.16%)
Mar 15, 2002	6.575	6.745	6.520	6.725	382,500	+0.10(+1.51%)
Mar 14, 2002	6.625	6.675	6.600	6.625	582,700	-0.06(-0.90%)
Mar 13, 2002	6.675	6.980	6.635	6.685	840,300	-0.01(-0.15%)
Mar 12, 2002	6.725	6.865	6.655	6.695	594,900	-0.08(-1.18%)
Mar 11, 2002	6.625	6.800	6.550	6.775	755,900	+0.15(+2.19%)
Mar 08, 2002	6.675	6.855	6.500	6.630	979,000	-0.12(-1.78%)
Mar 07, 2002	6.505	6.880	6.505	6.750	1,729,400	+0.25(+3.77%)
Mar 06, 2002	6.150	6.585	6.115	6.505	1,329,300	+0.30(+4.92%)
Mar 05, 2002	6.150	6.275	6.125	6.200	796,500	-0.02(-0.40%)
Mar 04, 2002	6.025	6.315	6.025	6.225	1,760,700	+0.20(+3.32%)
Mar 01, 2002	5.825	6.095	5.800	6.025	7,237,300	+0.18(+2.99%)
Feb 28, 2002	6.370	6.400	5.750	5.850	1,828,000	-0.64(-9.79%)
Feb 27, 2002	6.600	6.640	6.415	6.485	727,500	-0.11(-1.74%)
Feb 26, 2002	6.650	6.690	6.520	6.600	379,800	-0.04(-0.68%)
Feb 25, 2002	6.630	6.685	6.570	6.645	869,500	-0.04(-0.52%)
Feb 22, 2002	6.740	6.825	6.650	6.680	473,100	-0.20(-2.84%)
Feb 21, 2002	7.060	7.075	6.875	6.875	319,900	-0.29(-4.11%)
Feb 20, 2002	7.075	7.195	7.045	7.170	346,300	+0.09(+1.34%)
Feb 19, 2002	7.075	7.095	7.040	7.075	109,500	-0.04(-0.63%)
Feb 18, 2002	7.025	7.145	6.880	7.120	148,200	+0.00(+0.00%)
Feb 15, 2002	7.025	7.145	6.880	7.120	148,200	+0.09(+1.35%)
Feb 14, 2002	6.950	7.250	6.950	7.025	474,800	+0.08(+1.08%)
Feb 13, 2002	7.500	7.500	6.935	6.950	1,204,700	-0.54(-7.21%)
Feb 12, 2002	7.595	7.640	7.480	7.490	301,200	-0.10(-1.32%)
Feb 11, 2002	7.630	7.645	7.480	7.590	236,300	-0.04(-0.46%)
Feb 08, 2002	7.500	7.635	7.485	7.625	413,000	+0.12(+1.67%)
Feb 07, 2002	7.425	7.580	7.325	7.500	314,100	-0.01(-0.20%)
Feb 06, 2002	7.485	7.625	7.445	7.515	588,200	+0.08(+1.08%)
Feb 05, 2002	7.065	7.435	7.050	7.435	1,741,600	+0.42(+5.99%)
Feb 04, 2002	6.950	7.050	6.900	7.015	249,800	-0.04(-0.50%)
Feb 01, 2002	6.885	7.190	6.830	7.050	425,000	+0.17(+2.47%)
Jan 31, 2002	6.500	6.880	6.500	6.880	520,200	+0.37(+5.60%)
Jan 30, 2002	6.500	6.650	6.500	6.515	283,700	-0.19(-2.76%)
Jan 29, 2002	6.875	6.895	6.650	6.700	180,300	-0.17(-2.55%)
Jan 28, 2002	6.935	6.950	6.840	6.875	213,300	-0.03(-0.36%)
Jan 25, 2002	6.840	6.975	6.835	6.900	196,900	+0.06(+0.88%)
Jan 24, 2002	6.550	6.845	6.550	6.840	851,800	+0.31(+4.75%)
Jan 23, 2002	6.500	6.685	6.475	6.530	248,600	-0.02(-0.31%)
Jan 22, 2002	6.755	6.870	6.550	6.550	136,700	-0.16(-2.31%)
Jan 21, 2002	6.770	6.850	6.705	6.705	161,600	+0.00(+0.00%)
Jan 18, 2002	6.770	6.850	6.705	6.705	161,600	-0.08(-1.18%)
Jan 17, 2002	6.840	6.840	6.750	6.785	219,100	-0.04(-0.59%)
Jan 16, 2002	6.925	6.925	6.805	6.825	264,800	-0.12(-1.80%)
Jan 15, 2002	6.830	6.975	6.830	6.950	289,300	+0.12(+1.83%)
Jan 14, 2002	6.715	6.940	6.710	6.825	386,600	+0.12(+1.71%)
Jan 11, 2002	6.950	6.950	6.685	6.710	266,700	-0.24(-3.45%)
Jan 10, 2002	7.000	7.000	6.855	6.950	503,400	+0.40(+6.03%)