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%)