Tesoro Petroleum Co (NY: )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2003	4.435	4.490	4.410	4.470	832,200	+0.05(+1.13%)
Aug 28, 2003	4.270	4.450	4.160	4.420	758,600	+0.14(+3.39%)
Aug 27, 2003	4.170	4.280	4.135	4.275	825,900	+0.11(+2.52%)
Aug 26, 2003	4.250	4.290	4.055	4.170	1,069,900	-0.13(-3.02%)
Aug 25, 2003	4.160	4.390	4.125	4.300	1,032,500	+0.09(+2.14%)
Aug 22, 2003	4.210	4.300	4.155	4.210	901,800	-0.00(-0.12%)
Aug 21, 2003	4.000	4.230	4.000	4.215	1,481,700	+0.21(+5.37%)
Aug 20, 2003	3.925	4.055	3.880	4.000	1,209,800	+0.08(+1.91%)
Aug 19, 2003	3.850	3.935	3.850	3.925	666,300	+0.10(+2.61%)
Aug 18, 2003	3.890	3.970	3.825	3.825	604,300	+0.01(+0.13%)
Aug 15, 2003	3.860	4.070	3.775	3.820	1,515,900	-0.06(-1.67%)
Aug 14, 2003	3.845	3.905	3.820	3.885	661,700	+0.05(+1.30%)
Aug 13, 2003	3.775	3.850	3.695	3.835	1,488,400	+0.10(+2.82%)
Aug 12, 2003	3.575	3.730	3.570	3.730	895,900	+0.21(+5.82%)
Aug 11, 2003	3.425	3.565	3.405	3.525	587,000	+0.11(+3.37%)
Aug 08, 2003	3.440	3.475	3.405	3.410	409,000	+0.00(+0.00%)
Aug 07, 2003	3.450	3.500	3.410	3.410	1,169,000	-0.03(-0.87%)
Aug 06, 2003	3.450	3.495	3.365	3.440	771,100	+0.07(+2.23%)
Aug 05, 2003	3.335	3.495	3.330	3.365	838,500	+0.01(+0.15%)
Aug 04, 2003	3.475	3.500	3.325	3.360	2,534,900	+0.03(+1.05%)
Aug 01, 2003	3.425	3.475	3.325	3.325	983,300	-0.15(-4.32%)
Jul 31, 2003	3.625	3.710	3.455	3.475	1,728,300	-0.23(-6.33%)
Jul 30, 2003	3.750	3.750	3.675	3.710	998,500	+0.02(+0.68%)
Jul 29, 2003	3.705	3.750	3.645	3.685	321,300	-0.02(-0.54%)
Jul 28, 2003	3.690	3.735	3.615	3.705	480,500	+0.02(+0.54%)
Jul 25, 2003	3.760	3.825	3.645	3.685	773,600	-0.10(-2.77%)
Jul 24, 2003	3.840	3.875	3.705	3.790	507,900	+0.04(+1.07%)
Jul 23, 2003	3.615	3.825	3.575	3.750	966,200	+0.12(+3.45%)
Jul 22, 2003	3.600	3.690	3.565	3.625	221,000	+0.01(+0.28%)
Jul 21, 2003	3.625	3.635	3.550	3.615	233,600	+0.02(+0.42%)
Jul 18, 2003	3.550	3.650	3.550	3.600	320,100	+0.02(+0.42%)
Jul 17, 2003	3.600	3.650	3.550	3.585	333,900	-0.00(-0.14%)
Jul 16, 2003	3.800	3.840	3.550	3.590	906,100	-0.24(-6.14%)
Jul 15, 2003	3.750	3.945	3.730	3.825	739,100	+0.12(+3.38%)
Jul 14, 2003	3.790	3.860	3.675	3.700	502,600	-0.05(-1.33%)
Jul 11, 2003	3.690	3.775	3.685	3.750	276,400	+0.04(+1.08%)
Jul 10, 2003	3.800	3.805	3.675	3.710	436,900	-0.13(-3.39%)
Jul 09, 2003	3.750	3.850	3.700	3.840	891,900	+0.11(+3.09%)
Jul 08, 2003	3.530	3.780	3.525	3.725	769,400	+0.17(+4.78%)
Jul 07, 2003	3.575	3.590	3.480	3.555	522,200	-0.01(-0.28%)
Jul 03, 2003	3.475	3.630	3.455	3.565	527,300	+0.09(+2.59%)
Jul 02, 2003	3.375	3.510	3.365	3.475	1,334,500	+0.10(+3.12%)
Jul 01, 2003	3.475	3.500	3.330	3.370	970,200	-0.07(-2.03%)
Jun 30, 2003	3.495	3.545	3.400	3.440	901,600	-0.06(-1.57%)
Jun 27, 2003	3.450	3.495	3.395	3.495	849,000	+0.03(+0.87%)
Jun 26, 2003	3.465	3.510	3.430	3.465	579,200	-0.05(-1.42%)
Jun 25, 2003	3.535	3.670	3.505	3.515	651,500	-0.04(-1.26%)
Jun 24, 2003	3.650	3.650	3.525	3.560	1,059,300	-0.11(-3.13%)
Jun 23, 2003	3.635	3.725	3.590	3.675	522,000	+0.01(+0.41%)
Jun 20, 2003	3.765	3.765	3.650	3.660	797,100	-0.15(-4.06%)
Jun 19, 2003	3.850	3.865	3.775	3.815	322,500	-0.06(-1.55%)
Jun 18, 2003	3.860	3.885	3.835	3.875	427,100	+0.02(+0.39%)
Jun 17, 2003	3.895	3.895	3.800	3.860	363,300	-0.01(-0.26%)
Jun 16, 2003	3.850	3.905	3.815	3.870	607,800	-0.00(-0.13%)
Jun 13, 2003	3.825	3.900	3.820	3.875	1,000,600	+0.01(+0.26%)
Jun 12, 2003	3.950	3.995	3.815	3.865	1,234,200	-0.07(-1.90%)
Jun 11, 2003	3.710	3.960	3.675	3.940	1,757,100	+0.23(+6.06%)
Jun 10, 2003	3.500	3.730	3.465	3.715	1,149,200	+0.23(+6.60%)
Jun 09, 2003	3.515	3.525	3.400	3.485	359,800	-0.03(-0.85%)
Jun 06, 2003	3.455	3.570	3.455	3.515	813,900	+0.06(+1.74%)
Jun 05, 2003	3.395	3.475	3.345	3.455	1,119,700	+0.05(+1.47%)
Jun 04, 2003	3.425	3.460	3.395	3.405	1,151,400	-0.05(-1.30%)
Jun 03, 2003	3.490	3.490	3.405	3.450	736,100	-0.01(-0.29%)