Tesoro Petroleum Co (NY: )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	32.90	34.11	32.71	34.05	3,025,700	+1.01(+3.04%)
May 30, 2006	34.15	34.20	32.97	33.05	1,726,400	-0.51(-1.50%)
May 26, 2006	33.09	33.85	33.01	33.55	1,006,400	+0.47(+1.42%)
May 25, 2006	32.34	33.41	31.70	33.09	1,598,200	+1.46(+4.60%)
May 24, 2006	32.35	32.81	31.06	31.63	2,316,000	-0.72(-2.23%)
May 23, 2006	32.50	33.67	32.27	32.35	2,077,800	+0.82(+2.58%)
May 22, 2006	31.95	31.95	30.16	31.54	2,686,500	-0.71(-2.20%)
May 19, 2006	32.20	32.44	31.45	32.24	2,384,400	+0.05(+0.16%)
May 18, 2006	33.15	33.41	32.19	32.20	1,256,900	-0.61(-1.86%)
May 17, 2006	33.83	34.25	32.46	32.80	1,793,600	-1.20(-3.54%)
May 16, 2006	33.75	34.63	33.50	34.01	1,316,900	+0.46(+1.37%)
May 15, 2006	34.65	34.66	32.77	33.55	1,870,800	-1.10(-3.17%)
May 12, 2006	35.08	35.22	34.55	34.65	1,363,100	-0.88(-2.49%)
May 11, 2006	36.23	36.50	35.29	35.53	1,456,600	-0.37(-1.02%)
May 10, 2006	34.77	36.09	34.46	35.90	1,802,800	+1.03(+2.95%)
May 09, 2006	34.98	35.33	34.50	34.87	1,616,900	-0.20(-0.57%)
May 08, 2006	35.38	35.38	34.38	35.07	1,760,800	-0.44(-1.23%)
May 05, 2006	36.08	36.23	34.91	35.51	1,875,700	-0.82(-2.27%)
May 04, 2006	35.71	36.80	35.50	36.33	2,067,600	+0.25(+0.71%)
May 03, 2006	36.18	36.42	35.44	36.08	1,332,300	-0.10(-0.29%)
May 02, 2006	35.50	36.24	35.41	36.18	918,500	+1.05(+2.97%)
May 01, 2006	34.91	35.60	34.91	35.13	1,196,100	+0.17(+0.50%)
Apr 28, 2006	34.45	35.30	34.42	34.96	973,300	+0.64(+1.86%)
Apr 27, 2006	33.92	34.59	33.10	34.32	2,602,300	+0.02(+0.07%)
Apr 26, 2006	35.47	35.99	34.19	34.30	2,234,300	-1.17(-3.31%)
Apr 25, 2006	37.52	37.87	35.31	35.47	2,792,500	-1.62(-4.38%)
Apr 24, 2006	37.20	37.25	36.52	37.09	1,100,800	-0.41(-1.08%)
Apr 21, 2006	36.56	37.84	36.19	37.50	1,653,500	+0.94(+2.56%)
Apr 20, 2006	37.45	37.52	36.49	36.56	1,860,900	-0.88(-2.35%)
Apr 19, 2006	36.93	37.50	36.38	37.45	1,662,800	+0.45(+1.20%)
Apr 18, 2006	37.00	37.23	36.41	37.00	1,527,000	+0.12(+0.34%)
Apr 17, 2006	36.10	36.90	36.08	36.88	1,427,400	+1.10(+3.09%)
Apr 13, 2006	36.22	35.85	34.65	35.77	2,666,100	-0.45(-1.23%)
Apr 12, 2006	35.38	36.37	34.91	36.22	2,066,100	+1.12(+3.18%)
Apr 11, 2006	35.97	36.48	34.75	35.10	1,799,700	-0.49(-1.39%)
Apr 10, 2006	35.48	36.09	35.48	35.59	835,800	+0.52(+1.47%)
Apr 07, 2006	35.20	35.45	34.80	35.08	833,800	-0.44(-1.22%)
Apr 06, 2006	35.24	35.92	34.66	35.52	1,708,700	+0.51(+1.44%)
Apr 05, 2006	34.30	35.05	34.14	35.01	1,306,700	+0.80(+2.34%)
Apr 04, 2006	34.15	34.45	33.62	34.21	788,800	+0.37(+1.08%)
Apr 03, 2006	34.48	34.75	33.57	33.84	1,061,900	-0.33(-0.95%)
Mar 31, 2006	34.17	34.23	33.57	34.17	816,000	+0.01(+0.01%)
Mar 30, 2006	34.02	34.65	34.02	34.16	1,277,500	+0.16(+0.49%)
Mar 29, 2006	33.39	34.12	33.30	34.00	1,744,600	+0.59(+1.77%)
Mar 28, 2006	33.00	33.74	32.79	33.41	1,581,100	+0.64(+1.95%)
Mar 27, 2006	32.38	33.09	32.00	32.77	846,300	+0.28(+0.86%)
Mar 24, 2006	32.20	32.74	32.17	32.49	775,400	+0.29(+0.90%)
Mar 23, 2006	32.15	32.53	32.09	32.20	1,298,500	+0.46(+1.45%)
Mar 22, 2006	31.57	32.44	31.36	31.74	1,209,300	+0.17(+0.55%)
Mar 21, 2006	31.38	32.20	31.27	31.57	938,200	-0.07(-0.24%)
Mar 20, 2006	32.05	32.44	31.28	31.64	1,011,600	-0.80(-2.47%)
Mar 17, 2006	32.75	32.94	32.31	32.44	1,100,900	-0.31(-0.95%)
Mar 16, 2006	32.10	32.91	32.03	32.75	1,317,500	+0.56(+1.74%)
Mar 15, 2006	31.86	32.52	31.70	32.19	1,498,100	+0.33(+1.04%)
Mar 14, 2006	31.18	32.03	30.87	31.86	1,537,000	+0.67(+2.15%)
Mar 13, 2006	30.88	31.57	30.67	31.19	1,052,400	+0.61(+1.99%)
Mar 10, 2006	29.72	30.69	29.48	30.58	1,334,600	+0.62(+2.07%)
Mar 09, 2006	29.84	30.30	29.51	29.96	1,324,900	+0.47(+1.59%)
Mar 08, 2006	29.32	29.98	28.84	29.49	1,545,400	-0.01(-0.03%)
Mar 07, 2006	30.18	30.25	29.15	29.50	1,652,800	-0.57(-1.91%)
Mar 06, 2006	30.98	31.01	30.02	30.07	754,300	-1.12(-3.59%)
Mar 03, 2006	31.32	31.74	31.11	31.20	878,700	-0.30(-0.97%)
Mar 02, 2006	30.93	31.73	30.89	31.50	1,659,200	+0.68(+2.22%)