Tesoro Petroleum Co (NY: )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)