Tesoro Petroleum Co (NY: )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	11.75	12.05	11.75	11.91	451,600	+0.13(+1.15%)
May 27, 2004	11.85	11.97	11.55	11.78	1,037,200	-0.03(-0.21%)
May 26, 2004	12.05	12.37	11.78	11.80	913,500	-0.25(-2.07%)
May 25, 2004	11.24	12.12	11.22	12.05	1,656,700	+0.91(+8.12%)
May 24, 2004	10.95	11.27	10.95	11.14	857,500	+0.22(+2.01%)
May 21, 2004	10.65	10.94	10.65	10.93	688,600	+0.26(+2.44%)
May 20, 2004	10.79	11.03	10.62	10.66	752,800	-0.19(-1.71%)
May 19, 2004	10.87	11.09	10.79	10.85	648,500	+0.04(+0.37%)
May 18, 2004	11.06	11.07	10.75	10.81	955,700	-0.25(-2.26%)
May 17, 2004	10.98	11.34	10.80	11.06	1,114,400	+0.03(+0.23%)
May 14, 2004	10.70	11.19	10.65	11.04	1,059,400	+0.46(+4.30%)
May 13, 2004	10.58	10.76	10.47	10.58	776,200	-0.01(-0.09%)
May 12, 2004	10.34	10.79	10.20	10.59	1,012,500	+0.25(+2.47%)
May 11, 2004	9.945	10.37	9.945	10.34	843,200	+0.45(+4.55%)
May 10, 2004	10.05	10.05	9.625	9.885	1,504,600	-0.37(-3.61%)
May 07, 2004	10.68	10.75	10.26	10.26	432,000	-0.42(-3.93%)
May 06, 2004	10.77	10.80	10.43	10.68	628,000	-0.06(-0.61%)
May 05, 2004	10.66	10.78	10.45	10.74	754,600	+0.08(+0.75%)
May 04, 2004	10.55	10.78	10.54	10.66	560,700	+0.23(+2.25%)
May 03, 2004	10.20	10.51	10.18	10.43	644,100	+0.27(+2.66%)
Apr 30, 2004	10.35	10.53	10.11	10.15	640,800	-0.17(-1.60%)
Apr 29, 2004	10.75	10.85	10.25	10.32	690,200	-0.40(-3.78%)
Apr 28, 2004	10.76	10.88	10.62	10.72	858,700	+0.04(+0.33%)
Apr 27, 2004	10.76	10.95	10.62	10.69	659,400	+0.01(+0.14%)
Apr 26, 2004	10.45	10.75	10.44	10.68	638,200	+0.23(+2.15%)
Apr 23, 2004	10.65	10.74	10.40	10.45	468,000	-0.12(-1.14%)
Apr 22, 2004	10.19	10.58	10.09	10.57	2,604,300	+0.44(+4.29%)
Apr 21, 2004	10.35	10.36	10.10	10.13	833,300	-0.21(-2.08%)
Apr 20, 2004	10.50	10.62	10.30	10.35	1,449,300	-0.14(-1.38%)
Apr 19, 2004	10.63	10.75	10.42	10.49	796,900	-0.13(-1.22%)
Apr 16, 2004	10.63	10.78	10.60	10.62	673,800	-0.04(-0.42%)
Apr 15, 2004	10.65	10.92	10.56	10.67	780,200	+0.02(+0.19%)
Apr 14, 2004	11.10	11.12	10.58	10.65	1,181,400	-0.47(-4.27%)
Apr 13, 2004	10.85	11.28	10.68	11.12	3,537,800	+1.24(+12.54%)
Apr 12, 2004	9.530	9.945	9.505	9.885	742,000	+0.38(+4.00%)
Apr 08, 2004	9.490	9.595	9.430	9.505	577,600	+0.08(+0.85%)
Apr 07, 2004	9.290	9.495	9.105	9.425	483,000	+0.16(+1.73%)
Apr 06, 2004	9.350	9.445	9.180	9.265	351,000	-0.06(-0.70%)
Apr 05, 2004	9.100	9.375	9.100	9.330	620,100	+0.27(+2.92%)
Apr 02, 2004	8.935	9.230	8.930	9.065	796,100	+0.13(+1.51%)
Apr 01, 2004	9.465	9.495	8.875	8.930	1,496,700	-0.46(-4.95%)
Mar 31, 2004	9.325	9.485	9.325	9.395	723,400	+0.07(+0.80%)
Mar 30, 2004	9.250	9.345	8.970	9.320	659,200	+0.07(+0.76%)
Mar 29, 2004	9.050	9.250	9.050	9.250	418,900	+0.26(+2.89%)
Mar 26, 2004	8.975	9.075	8.875	8.990	660,300	+0.02(+0.17%)
Mar 25, 2004	8.975	9.000	8.730	8.975	691,700	-0.02(-0.17%)
Mar 24, 2004	9.060	9.355	8.930	8.990	1,231,100	-0.06(-0.72%)
Mar 23, 2004	8.865	9.105	8.850	9.055	977,200	+0.28(+3.13%)
Mar 22, 2004	8.960	8.965	8.780	8.780	641,100	-0.20(-2.17%)
Mar 19, 2004	8.925	9.165	8.900	8.975	604,200	+0.11(+1.24%)
Mar 18, 2004	8.800	8.995	8.590	8.865	530,000	+0.06(+0.74%)
Mar 17, 2004	8.435	8.800	8.370	8.800	1,053,800	+0.37(+4.39%)
Mar 16, 2004	8.420	8.495	8.255	8.430	595,700	+0.04(+0.42%)
Mar 15, 2004	8.700	8.715	8.150	8.395	647,500	-0.33(-3.73%)
Mar 12, 2004	8.475	8.735	8.435	8.720	899,400	+0.29(+3.44%)
Mar 11, 2004	8.750	8.750	8.430	8.430	935,100	-0.37(-4.20%)
Mar 10, 2004	9.160	9.160	8.680	8.800	1,262,700	-0.38(-4.19%)
Mar 09, 2004	9.490	9.545	9.025	9.185	824,100	-0.26(-2.80%)
Mar 08, 2004	9.610	9.610	9.405	9.450	571,600	-0.14(-1.41%)
Mar 05, 2004	9.400	9.675	9.345	9.585	779,200	+0.05(+0.52%)
Mar 04, 2004	9.265	9.560	9.250	9.535	704,300	+0.27(+2.91%)
Mar 03, 2004	8.975	9.350	8.925	9.265	1,098,900	+0.40(+4.45%)
Mar 02, 2004	9.135	9.150	8.855	8.870	894,300	-0.27(-2.90%)