Tesoro Petroleum Co (NY: )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2004	14.93	15.35	14.93	15.14	754,900	+0.24(+1.61%)
Oct 28, 2004	15.32	15.47	14.78	14.90	1,081,200	-0.54(-3.50%)
Oct 27, 2004	15.80	15.99	15.25	15.44	1,110,800	-0.27(-1.72%)
Oct 26, 2004	15.30	15.76	15.06	15.71	1,536,700	+0.49(+3.19%)
Oct 25, 2004	15.43	15.45	15.02	15.22	619,400	-0.15(-0.98%)
Oct 22, 2004	15.28	15.69	15.25	15.38	1,037,900	+0.38(+2.50%)
Oct 21, 2004	15.03	15.17	14.75	15.00	1,031,500	+0.09(+0.60%)
Oct 20, 2004	14.25	14.94	14.15	14.91	1,429,900	+0.77(+5.45%)
Oct 19, 2004	14.12	14.45	13.93	14.14	956,400	+0.03(+0.18%)
Oct 18, 2004	14.40	14.72	14.08	14.12	872,500	-0.29(-1.98%)
Oct 15, 2004	14.88	14.90	14.09	14.40	1,320,800	-0.38(-2.57%)
Oct 14, 2004	14.40	15.02	14.38	14.78	1,325,700	+0.38(+2.60%)
Oct 13, 2004	15.44	15.44	14.10	14.40	2,228,500	-1.03(-6.64%)
Oct 12, 2004	15.38	15.85	15.25	15.43	1,289,900	+0.08(+0.55%)
Oct 11, 2004	15.75	15.84	15.12	15.35	1,976,400	-0.34(-2.20%)
Oct 08, 2004	16.19	16.21	15.32	15.69	1,953,200	-0.40(-2.49%)
Oct 07, 2004	16.95	17.32	16.05	16.09	1,633,700	-0.68(-4.03%)
Oct 06, 2004	16.39	17.12	16.39	16.77	1,938,500	+0.40(+2.44%)
Oct 05, 2004	15.85	16.80	15.70	16.36	2,543,600	+1.28(+8.49%)
Oct 04, 2004	15.18	15.30	15.02	15.09	781,000	+0.04(+0.23%)
Oct 01, 2004	14.77	15.05	14.67	15.05	845,100	+0.29(+1.93%)
Sep 30, 2004	14.23	14.87	14.23	14.77	907,500	+0.55(+3.87%)
Sep 29, 2004	14.90	14.97	14.02	14.21	1,770,800	-0.74(-4.95%)
Sep 28, 2004	15.00	15.18	14.82	14.96	1,089,300	+0.33(+2.26%)
Sep 27, 2004	14.97	15.10	14.60	14.62	904,300	-0.30(-2.01%)
Sep 24, 2004	14.71	15.08	14.66	14.93	905,200	+0.31(+2.12%)
Sep 23, 2004	14.47	14.73	14.16	14.62	1,216,700	+0.15(+1.07%)
Sep 22, 2004	14.99	14.99	14.43	14.46	1,363,500	-0.46(-3.12%)
Sep 21, 2004	13.86	14.94	13.86	14.93	1,450,200	+1.10(+7.96%)
Sep 20, 2004	14.00	14.12	13.81	13.82	545,800	-0.08(-0.58%)
Sep 17, 2004	13.95	13.97	13.80	13.90	636,600	+0.12(+0.91%)
Sep 16, 2004	13.69	13.87	13.50	13.78	949,400	+0.09(+0.69%)
Sep 15, 2004	14.00	14.00	13.60	13.69	2,136,500	+0.38(+2.82%)
Sep 14, 2004	13.05	13.46	13.04	13.31	833,800	+0.34(+2.58%)
Sep 13, 2004	12.85	13.03	12.78	12.97	499,900	+0.39(+3.10%)
Sep 10, 2004	13.36	13.36	12.46	12.59	889,100	-0.33(-2.56%)
Sep 09, 2004	12.26	12.96	12.26	12.91	1,005,600	+0.66(+5.43%)
Sep 08, 2004	12.34	12.41	12.16	12.25	810,700	-0.09(-0.69%)
Sep 07, 2004	12.00	12.36	11.70	12.34	1,083,200	+0.21(+1.73%)
Sep 03, 2004	12.20	12.28	12.05	12.12	582,100	-0.05(-0.41%)
Sep 02, 2004	12.25	12.35	12.09	12.18	950,200	+0.02(+0.16%)
Sep 01, 2004	11.79	12.29	11.77	12.15	1,272,100	+0.31(+2.66%)
Aug 31, 2004	11.62	11.88	11.51	11.84	727,800	+0.22(+1.89%)
Aug 30, 2004	11.88	11.88	11.38	11.62	774,200	-0.24(-1.98%)
Aug 27, 2004	11.62	11.89	11.56	11.86	547,100	+0.32(+2.77%)
Aug 26, 2004	11.62	11.69	11.37	11.54	1,137,200	-0.12(-0.99%)
Aug 25, 2004	11.55	11.68	11.36	11.65	926,300	+0.14(+1.22%)
Aug 24, 2004	11.70	11.72	11.38	11.51	804,800	-0.14(-1.24%)
Aug 23, 2004	11.73	11.93	11.62	11.65	875,100	-0.11(-0.89%)
Aug 20, 2004	12.12	12.24	11.68	11.76	1,222,600	-0.33(-2.73%)
Aug 19, 2004	11.80	12.29	11.79	12.09	1,276,800	+0.38(+3.29%)
Aug 18, 2004	11.21	11.72	11.20	11.71	1,395,100	+0.50(+4.46%)
Aug 17, 2004	11.86	11.86	11.20	11.21	1,342,000	-0.61(-5.12%)
Aug 16, 2004	11.90	12.04	11.74	11.81	907,200	-0.06(-0.55%)
Aug 13, 2004	11.54	12.10	11.54	11.88	1,348,600	+0.34(+2.90%)
Aug 12, 2004	11.28	11.72	11.27	11.54	1,263,700	+0.28(+2.49%)
Aug 11, 2004	11.53	11.53	11.06	11.26	1,476,500	-0.37(-3.14%)
Aug 10, 2004	11.75	11.82	11.42	11.62	1,315,500	-0.12(-1.06%)
Aug 09, 2004	11.38	11.91	11.02	11.75	2,021,000	+0.45(+3.94%)
Aug 06, 2004	11.32	11.60	10.88	11.30	2,173,700	-0.02(-0.18%)
Aug 05, 2004	12.68	12.68	11.09	11.32	5,567,100	-1.88(-14.20%)
Aug 04, 2004	14.57	14.60	12.38	13.20	3,488,700	-0.84(-5.95%)
Aug 03, 2004	14.23	14.39	13.95	14.04	965,500	-0.16(-1.16%)