Tesoro Petroleum Co (NY: )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2007	58.03	58.52	56.56	57.15	2,991,270	-0.04(-0.07%)
Jun 28, 2007	56.57	59.49	56.73	57.19	6,361,089	+0.62(+1.10%)
Jun 27, 2007	56.60	57.02	54.09	56.57	7,573,742	-1.34(-2.31%)
Jun 26, 2007	60.33	60.33	57.69	57.91	3,775,264	-3.06(-5.02%)
Jun 25, 2007	60.47	61.40	59.66	60.97	2,750,600	-0.47(-0.76%)
Jun 22, 2007	62.18	62.86	60.63	61.44	4,019,800	-0.81(-1.30%)
Jun 21, 2007	61.20	62.40	60.87	62.25	2,885,700	+1.57(+2.59%)
Jun 20, 2007	63.34	63.64	60.50	60.68	4,903,000	-2.37(-3.76%)
Jun 19, 2007	63.55	63.80	62.80	63.05	2,569,700	-0.50(-0.79%)
Jun 18, 2007	63.68	64.21	62.76	63.55	3,543,600	+0.79(+1.26%)
Jun 15, 2007	62.25	63.59	62.10	62.76	4,154,200	+1.36(+2.21%)
Jun 14, 2007	59.85	61.42	59.61	61.40	3,336,100	+1.67(+2.80%)
Jun 13, 2007	58.00	60.38	57.95	59.73	5,104,400	+2.09(+3.63%)
Jun 12, 2007	58.70	58.70	57.58	57.64	3,753,200	-1.06(-1.81%)
Jun 11, 2007	60.83	60.83	58.33	58.70	3,334,340	-0.50(-0.84%)
Jun 08, 2007	58.14	59.20	57.00	59.20	4,330,912	+0.28(+0.48%)
Jun 07, 2007	60.29	61.38	58.70	58.92	4,960,800	-1.39(-2.30%)
Jun 06, 2007	62.47	62.37	60.02	60.31	5,281,250	-2.83(-4.48%)
Jun 05, 2007	63.56	63.85	62.65	63.14	4,214,895	-0.81(-1.27%)
Jun 04, 2007	64.10	64.65	63.34	63.95	3,522,800	+0.21(+0.33%)
Jun 01, 2007	61.95	63.96	62.03	63.74	4,032,285	+1.86(+3.01%)
May 31, 2007	62.31	63.63	61.54	61.88	6,339,085	-0.12(-0.19%)
May 30, 2007	59.77	62.14	59.20	62.00	4,571,787	+2.17(+3.64%)
May 29, 2007	59.63	60.65	59.16	59.83	3,145,950	-0.07(-0.12%)
May 25, 2007	58.90	60.03	58.85	59.90	2,609,580	+1.93(+3.32%)
May 24, 2007	59.01	59.98	57.78	57.97	3,324,054	-0.81(-1.39%)
May 23, 2007	60.12	60.56	58.73	58.78	4,352,400	-1.22(-2.03%)
May 22, 2007	60.66	61.93	59.86	60.01	3,449,500	-0.49(-0.82%)
May 21, 2007	59.78	61.12	59.45	60.50	3,193,050	+1.01(+1.70%)
May 18, 2007	58.42	59.65	57.88	59.49	2,505,252	+1.24(+2.13%)
May 17, 2007	56.84	58.70	56.90	58.25	3,382,647	+1.15(+2.01%)
May 16, 2007	58.35	58.49	55.75	57.10	4,854,904	-1.25(-2.14%)
May 15, 2007	58.23	59.37	57.93	58.35	3,237,968	-0.55(-0.93%)
May 14, 2007	59.75	61.17	58.76	58.90	3,129,006	-0.75(-1.26%)
May 11, 2007	58.99	60.00	58.75	59.65	2,413,166	+1.20(+2.04%)
May 10, 2007	59.54	60.41	57.96	58.45	3,244,146	-1.16(-1.94%)
May 09, 2007	58.18	59.75	57.75	59.61	4,117,585	+1.58(+2.72%)
May 08, 2007	58.00	58.48	56.92	58.03	4,495,944	-0.10(-0.17%)
May 07, 2007	58.40	58.48	57.61	58.13	2,801,050	-0.35(-0.60%)
May 04, 2007	57.75	59.59	57.56	58.48	3,763,050	+1.00(+1.75%)
May 03, 2007	58.27	59.92	56.92	57.48	8,909,024	-4.44(-7.17%)
May 02, 2007	60.50	62.20	59.82	61.91	4,437,675	+1.91(+3.17%)
May 01, 2007	60.88	61.45	59.48	60.01	4,996,475	-0.59(-0.97%)
Apr 30, 2007	59.60	62.94	59.41	60.60	6,447,323	+1.02(+1.70%)
Apr 27, 2007	59.35	59.90	58.76	59.59	2,273,928	+0.16(+0.26%)
Apr 26, 2007	58.27	59.88	57.85	59.43	4,045,950	+1.16(+1.98%)
Apr 25, 2007	55.05	58.36	54.88	58.27	4,687,968	+3.86(+7.09%)
Apr 24, 2007	54.65	55.16	54.12	54.41	1,738,716	-0.52(-0.96%)
Apr 23, 2007	54.05	55.25	53.92	54.94	2,176,854	+0.53(+0.97%)
Apr 20, 2007	54.33	54.70	53.48	54.41	2,548,270	+0.45(+0.84%)
Apr 19, 2007	53.80	54.73	53.12	53.95	2,740,750	-0.11(-0.20%)
Apr 18, 2007	54.37	54.50	53.41	54.06	5,081,776	-0.30(-0.56%)
Apr 17, 2007	55.26	55.27	53.55	54.37	4,623,280	-0.89(-1.61%)
Apr 16, 2007	55.35	55.88	54.66	55.26	3,744,000	-0.61(-1.09%)
Apr 13, 2007	55.78	56.27	55.53	55.87	2,539,318	+0.09(+0.17%)
Apr 12, 2007	55.52	56.00	54.71	55.77	3,402,900	+0.45(+0.81%)
Apr 11, 2007	54.13	55.73	54.13	55.33	4,785,503	+1.20(+2.21%)
Apr 10, 2007	53.99	54.24	53.56	54.13	1,642,320	+0.35(+0.65%)
Apr 09, 2007	53.02	54.32	52.62	53.78	2,331,100	+0.88(+1.67%)
Apr 05, 2007	53.30	53.48	52.67	52.90	1,748,711	-0.18(-0.34%)
Apr 04, 2007	51.30	53.24	51.12	53.08	3,637,118	+1.78(+3.46%)
Apr 03, 2007	50.88	51.50	50.05	51.30	2,382,475	+0.41(+0.82%)