Tesoro Petroleum Co (NY: )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Oct 01, 2003	4.305	4.405	4.305	4.400	931,600	+0.17(+4.02%)
Sep 30, 2003	4.225	4.305	4.180	4.230	697,100	+0.04(+0.95%)
Sep 29, 2003	4.125	4.235	4.105	4.190	554,700	+0.07(+1.58%)
Sep 26, 2003	4.100	4.155	4.060	4.125	399,500	+0.03(+0.61%)
Sep 25, 2003	4.175	4.275	4.100	4.100	541,300	-0.10(-2.38%)
Sep 24, 2003	4.340	4.350	4.155	4.200	971,000	-0.08(-1.75%)
Sep 23, 2003	4.275	4.395	4.230	4.275	817,300	+0.00(+0.00%)
Sep 22, 2003	4.205	4.290	4.205	4.275	275,300	-0.02(-0.47%)
Sep 19, 2003	4.275	4.300	4.200	4.295	528,400	+0.02(+0.47%)
Sep 18, 2003	4.470	4.295	4.050	4.275	1,559,800	-0.19(-4.36%)
Sep 17, 2003	4.500	4.500	4.470	4.470	675,200	+0.00(+0.00%)
Sep 16, 2003	4.350	4.470	4.350	4.470	460,000	+0.12(+2.76%)
Sep 15, 2003	4.460	4.490	4.250	4.350	527,400	-0.14(-3.01%)
Sep 12, 2003	4.450	4.510	4.430	4.485	644,100	-0.00(-0.11%)
Sep 11, 2003	4.475	4.530	4.450	4.490	321,700	+0.05(+1.13%)
Sep 10, 2003	4.540	4.595	4.405	4.440	1,285,100	-0.18(-4.00%)
Sep 09, 2003	4.575	4.710	4.490	4.625	600,400	+0.05(+1.09%)
Sep 08, 2003	4.445	4.675	4.425	4.575	1,256,700	+0.12(+2.81%)
Sep 05, 2003	4.490	4.495	4.350	4.450	422,900	-0.04(-0.89%)
Sep 04, 2003	4.400	4.490	4.350	4.490	456,400	+0.10(+2.28%)
Sep 03, 2003	4.320	4.450	4.225	4.390	842,100	+0.07(+1.62%)