Tesoro Petroleum Co (NY: )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2003	3.625	3.710	3.455	3.475	1,728,300	-0.23(-6.33%)
Jul 30, 2003	3.750	3.750	3.675	3.710	998,500	+0.02(+0.68%)
Jul 29, 2003	3.705	3.750	3.645	3.685	321,300	-0.02(-0.54%)
Jul 28, 2003	3.690	3.735	3.615	3.705	480,500	+0.02(+0.54%)
Jul 25, 2003	3.760	3.825	3.645	3.685	773,600	-0.10(-2.77%)
Jul 24, 2003	3.840	3.875	3.705	3.790	507,900	+0.04(+1.07%)
Jul 23, 2003	3.615	3.825	3.575	3.750	966,200	+0.12(+3.45%)
Jul 22, 2003	3.600	3.690	3.565	3.625	221,000	+0.01(+0.28%)
Jul 21, 2003	3.625	3.635	3.550	3.615	233,600	+0.02(+0.42%)
Jul 18, 2003	3.550	3.650	3.550	3.600	320,100	+0.02(+0.42%)
Jul 17, 2003	3.600	3.650	3.550	3.585	333,900	-0.00(-0.14%)
Jul 16, 2003	3.800	3.840	3.550	3.590	906,100	-0.24(-6.14%)
Jul 15, 2003	3.750	3.945	3.730	3.825	739,100	+0.12(+3.38%)
Jul 14, 2003	3.790	3.860	3.675	3.700	502,600	-0.05(-1.33%)
Jul 11, 2003	3.690	3.775	3.685	3.750	276,400	+0.04(+1.08%)
Jul 10, 2003	3.800	3.805	3.675	3.710	436,900	-0.13(-3.39%)
Jul 09, 2003	3.750	3.850	3.700	3.840	891,900	+0.11(+3.09%)
Jul 08, 2003	3.530	3.780	3.525	3.725	769,400	+0.17(+4.78%)
Jul 07, 2003	3.575	3.590	3.480	3.555	522,200	-0.01(-0.28%)
Jul 03, 2003	3.475	3.630	3.455	3.565	527,300	+0.09(+2.59%)
Jul 02, 2003	3.375	3.510	3.365	3.475	1,334,500	+0.10(+3.12%)
Jul 01, 2003	3.475	3.500	3.330	3.370	970,200	-0.07(-2.03%)
Jun 30, 2003	3.495	3.545	3.400	3.440	901,600	-0.06(-1.57%)
Jun 27, 2003	3.450	3.495	3.395	3.495	849,000	+0.03(+0.87%)
Jun 26, 2003	3.465	3.510	3.430	3.465	579,200	-0.05(-1.42%)
Jun 25, 2003	3.535	3.670	3.505	3.515	651,500	-0.04(-1.26%)
Jun 24, 2003	3.650	3.650	3.525	3.560	1,059,300	-0.11(-3.13%)
Jun 23, 2003	3.635	3.725	3.590	3.675	522,000	+0.01(+0.41%)
Jun 20, 2003	3.765	3.765	3.650	3.660	797,100	-0.15(-4.06%)
Jun 19, 2003	3.850	3.865	3.775	3.815	322,500	-0.06(-1.55%)
Jun 18, 2003	3.860	3.885	3.835	3.875	427,100	+0.02(+0.39%)
Jun 17, 2003	3.895	3.895	3.800	3.860	363,300	-0.01(-0.26%)
Jun 16, 2003	3.850	3.905	3.815	3.870	607,800	-0.00(-0.13%)
Jun 13, 2003	3.825	3.900	3.820	3.875	1,000,600	+0.01(+0.26%)
Jun 12, 2003	3.950	3.995	3.815	3.865	1,234,200	-0.07(-1.90%)
Jun 11, 2003	3.710	3.960	3.675	3.940	1,757,100	+0.23(+6.06%)
Jun 10, 2003	3.500	3.730	3.465	3.715	1,149,200	+0.23(+6.60%)
Jun 09, 2003	3.515	3.525	3.400	3.485	359,800	-0.03(-0.85%)
Jun 06, 2003	3.455	3.570	3.455	3.515	813,900	+0.06(+1.74%)
Jun 05, 2003	3.395	3.475	3.345	3.455	1,119,700	+0.05(+1.47%)
Jun 04, 2003	3.425	3.460	3.395	3.405	1,151,400	-0.05(-1.30%)
Jun 03, 2003	3.490	3.490	3.405	3.450	736,100	-0.01(-0.29%)
Jun 02, 2003	3.510	3.535	3.310	3.460	758,100	-0.04(-1.28%)
May 30, 2003	3.525	3.575	3.500	3.505	642,000	-0.02(-0.43%)
May 29, 2003	3.400	3.575	3.400	3.520	969,500	+0.12(+3.68%)
May 28, 2003	3.325	3.620	3.310	3.395	1,772,500	-0.24(-6.60%)
May 27, 2003	3.770	3.775	3.500	3.635	879,200	-0.09(-2.42%)
May 23, 2003	3.810	3.820	3.720	3.725	470,100	-0.03(-0.93%)
May 22, 2003	3.930	3.930	3.715	3.760	1,265,300	-0.17(-4.20%)
May 21, 2003	3.825	3.975	3.775	3.925	645,900	+0.05(+1.29%)
May 20, 2003	3.875	3.925	3.835	3.875	764,500	+0.15(+4.03%)
May 19, 2003	3.855	3.870	3.715	3.725	499,900	-0.15(-3.87%)
May 16, 2003	3.875	3.975	3.865	3.875	831,700	-0.02(-0.64%)
May 15, 2003	3.960	3.965	3.855	3.900	816,800	-0.06(-1.52%)
May 14, 2003	3.775	3.995	3.775	3.960	1,776,100	+0.22(+5.88%)
May 13, 2003	3.535	3.750	3.530	3.740	1,567,800	+0.23(+6.55%)
May 12, 2003	3.400	3.585	3.355	3.510	1,312,000	+0.11(+3.24%)
May 09, 2003	3.435	3.450	3.225	3.400	1,855,700	-0.02(-0.44%)
May 08, 2003	3.600	3.710	3.395	3.415	1,543,800	-0.19(-5.40%)
May 07, 2003	3.750	3.750	3.600	3.610	1,737,600	-0.15(-3.99%)
May 06, 2003	3.725	3.795	3.600	3.760	2,700,500	+0.03(+0.94%)
May 05, 2003	3.860	3.875	3.725	3.725	734,600	-0.13(-3.50%)
May 02, 2003	3.675	3.870	3.670	3.860	992,900	+0.08(+2.25%)