Tesoro Petroleum Co (NY: )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	24.40	24.48	24.02	24.11	482,000	-0.16(-0.68%)
Jul 28, 2005	24.37	24.48	24.02	24.27	640,100	+0.15(+0.64%)
Jul 27, 2005	24.25	24.25	23.51	24.12	1,129,000	-0.11(-0.45%)
Jul 26, 2005	24.30	24.49	23.81	24.23	1,159,600	+0.00(+0.02%)
Jul 25, 2005	24.30	24.66	24.02	24.23	1,130,700	-0.17(-0.70%)
Jul 22, 2005	23.57	24.45	23.57	24.39	1,345,200	+0.95(+4.03%)
Jul 21, 2005	23.25	23.75	23.20	23.45	976,400	-0.11(-0.45%)
Jul 20, 2005	23.85	23.91	23.14	23.55	1,126,700	-0.36(-1.51%)
Jul 19, 2005	23.45	23.91	23.16	23.91	833,800	+0.65(+2.79%)
Jul 18, 2005	23.73	23.73	23.05	23.27	1,680,900	-0.52(-2.19%)
Jul 15, 2005	24.04	24.32	23.73	23.79	820,800	-0.07(-0.27%)
Jul 14, 2005	24.45	24.70	23.59	23.85	1,447,900	-0.91(-3.69%)
Jul 13, 2005	24.52	24.79	24.38	24.77	1,179,600	+0.36(+1.45%)
Jul 12, 2005	24.45	24.85	24.36	24.41	1,147,700	-0.00(-0.02%)
Jul 11, 2005	23.95	24.50	23.92	24.41	1,703,300	+0.31(+1.31%)
Jul 08, 2005	24.39	24.48	23.71	24.10	1,312,700	-0.02(-0.08%)
Jul 07, 2005	23.90	24.24	23.71	24.12	1,587,800	-0.09(-0.37%)
Jul 06, 2005	24.89	25.05	23.97	24.21	1,427,800	-0.55(-2.24%)
Jul 05, 2005	24.15	24.81	24.11	24.77	1,612,500	+0.82(+3.40%)
Jul 01, 2005	23.45	24.07	23.41	23.95	1,086,300	+0.69(+2.97%)
Jun 30, 2005	23.16	23.68	23.02	23.26	934,300	+0.07(+0.30%)
Jun 29, 2005	23.12	23.50	23.02	23.19	1,442,600	-0.31(-1.34%)
Jun 28, 2005	23.84	24.16	23.43	23.50	1,260,900	-0.34(-1.41%)
Jun 27, 2005	24.06	24.43	23.79	23.84	1,411,000	-0.16(-0.67%)
Jun 24, 2005	24.05	24.42	23.07	24.00	3,834,700	+0.07(+0.31%)
Jun 23, 2005	24.36	24.70	23.93	23.93	1,471,800	-0.30(-1.26%)
Jun 22, 2005	23.73	24.34	23.49	24.23	1,878,300	+0.71(+3.00%)
Jun 21, 2005	24.27	24.35	23.40	23.52	1,310,200	-0.74(-3.03%)
Jun 20, 2005	24.79	24.93	24.15	24.26	1,257,100	-0.45(-1.84%)
Jun 17, 2005	24.77	24.87	24.51	24.71	1,696,300	+0.59(+2.45%)
Jun 16, 2005	23.98	24.18	23.76	24.12	771,900	+0.14(+0.58%)
Jun 15, 2005	23.57	24.30	23.48	23.98	1,617,700	+0.41(+1.76%)
Jun 14, 2005	23.38	23.58	23.33	23.57	811,500	+0.18(+0.75%)
Jun 13, 2005	23.25	23.61	23.07	23.39	916,700	+0.02(+0.09%)
Jun 10, 2005	23.65	23.80	23.18	23.38	1,658,800	-0.20(-0.87%)
Jun 09, 2005	22.55	23.65	22.22	23.58	2,048,300	+1.36(+6.12%)
Jun 08, 2005	22.20	22.94	21.86	22.22	1,463,900	-0.01(-0.04%)
Jun 07, 2005	22.66	22.84	22.14	22.23	1,323,400	-0.36(-1.57%)
Jun 06, 2005	23.05	23.11	22.40	22.59	1,151,900	-0.46(-2.02%)
Jun 03, 2005	22.35	23.12	22.27	23.05	1,447,600	+0.70(+3.11%)
Jun 02, 2005	22.14	22.64	22.10	22.36	767,100	-0.01(-0.04%)
Jun 01, 2005	22.05	22.85	22.01	22.36	1,564,100	+0.56(+2.59%)
May 31, 2005	22.00	22.00	21.46	21.80	1,396,400	-0.25(-1.11%)
May 27, 2005	21.00	22.11	20.98	22.05	1,553,900	+1.19(+5.71%)
May 26, 2005	21.07	21.21	20.73	20.86	1,056,200	-0.17(-0.81%)
May 25, 2005	21.35	21.35	20.52	21.02	1,935,100	-0.46(-2.14%)
May 24, 2005	20.15	21.55	20.15	21.48	2,257,000	+1.38(+6.86%)
May 23, 2005	19.86	20.23	19.85	20.11	1,482,000	+0.25(+1.28%)
May 20, 2005	20.23	20.25	19.80	19.85	1,087,700	-0.27(-1.34%)
May 19, 2005	19.06	20.20	19.06	20.12	1,617,100	+1.06(+5.56%)
May 18, 2005	19.24	19.54	18.92	19.06	1,345,900	+0.01(+0.05%)
May 17, 2005	18.52	19.20	18.41	19.05	1,193,500	+0.54(+2.89%)
May 16, 2005	18.87	19.07	18.01	18.52	2,120,100	-0.46(-2.45%)
May 13, 2005	19.57	19.76	18.73	18.98	1,724,700	-0.36(-1.86%)
May 12, 2005	20.50	20.50	19.30	19.34	1,451,700	-1.30(-6.28%)
May 11, 2005	20.09	20.66	19.85	20.64	1,641,700	+0.60(+2.97%)
May 10, 2005	20.84	20.96	19.95	20.04	1,692,400	-0.84(-4.00%)
May 09, 2005	19.86	20.88	19.75	20.88	1,642,400	+1.02(+5.16%)
May 06, 2005	20.30	20.45	19.75	19.85	1,234,100	-0.20(-1.02%)
May 05, 2005	19.52	20.12	19.33	20.05	1,389,400	+0.59(+3.03%)
May 04, 2005	18.62	19.46	18.53	19.46	1,632,600	+0.95(+5.16%)
May 03, 2005	19.49	19.49	18.41	18.51	1,512,200	-1.05(-5.39%)