Tesoro Petroleum Co (NY: )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2007	48.52	49.72	48.30	49.33	1,845,300	+1.57(+3.29%)
Aug 30, 2007	48.94	49.70	47.50	47.76	2,596,300	-1.18(-2.41%)
Aug 29, 2007	48.05	49.33	47.65	48.94	3,236,100	+1.04(+2.17%)
Aug 28, 2007	49.21	49.21	47.62	47.90	2,145,100	-1.20(-2.44%)
Aug 27, 2007	50.86	50.86	49.07	49.10	2,243,402	-1.86(-3.65%)
Aug 24, 2007	49.95	51.41	49.64	50.96	2,428,100	+1.26(+2.54%)
Aug 23, 2007	49.04	49.98	48.10	49.70	3,054,700	+0.66(+1.35%)
Aug 22, 2007	47.11	49.41	46.90	49.04	3,952,400	+2.54(+5.46%)
Aug 21, 2007	46.11	47.23	45.77	46.50	3,163,800	-0.08(-0.17%)
Aug 20, 2007	46.00	47.06	44.95	46.58	2,975,700	-0.37(-0.79%)
Aug 17, 2007	46.50	47.41	45.00	46.95	3,743,900	+1.95(+4.33%)
Aug 16, 2007	43.93	45.00	42.72	45.00	4,721,500	+0.28(+0.63%)
Aug 15, 2007	47.03	48.39	44.52	44.72	4,343,528	-2.18(-4.65%)
Aug 14, 2007	49.20	49.94	46.88	46.90	3,706,700	-1.77(-3.64%)
Aug 13, 2007	49.30	50.91	48.05	48.67	3,279,700	-0.63(-1.28%)
Aug 10, 2007	47.00	49.47	46.30	49.30	4,162,593	+2.30(+4.89%)
Aug 09, 2007	48.62	49.18	45.01	47.00	5,176,827	-1.62(-3.33%)
Aug 08, 2007	48.10	50.62	48.05	48.62	5,654,695	+0.45(+0.93%)
Aug 07, 2007	45.99	48.25	45.20	48.17	6,763,900	+1.33(+2.84%)
Aug 06, 2007	45.14	46.90	42.64	46.84	6,459,338	+1.90(+4.23%)
Aug 03, 2007	46.05	48.32	44.57	44.94	4,877,000	-3.38(-7.00%)
Aug 02, 2007	48.30	49.25	46.25	48.32	4,303,589	-0.02(-0.04%)
Aug 01, 2007	50.05	50.48	46.70	48.34	5,260,455	-1.46(-2.93%)
Jul 31, 2007	51.29	51.93	49.66	49.80	4,006,399	-0.51(-1.01%)
Jul 30, 2007	48.45	50.94	48.24	50.31	5,148,086	+2.42(+5.05%)
Jul 27, 2007	49.30	49.88	47.47	47.89	4,696,397	-1.54(-3.12%)
Jul 26, 2007	50.47	50.84	48.16	49.43	5,078,282	-2.09(-4.06%)
Jul 25, 2007	51.55	52.38	49.10	51.52	6,099,405	+0.15(+0.29%)
Jul 24, 2007	53.71	53.71	51.01	51.37	5,507,764	-3.49(-6.36%)
Jul 23, 2007	54.88	55.95	53.85	54.86	4,826,700	+0.48(+0.88%)
Jul 20, 2007	55.37	55.85	54.10	54.38	3,388,578	-1.26(-2.26%)
Jul 19, 2007	56.87	56.90	55.01	55.64	3,225,975	-0.81(-1.43%)
Jul 18, 2007	54.64	56.69	54.30	56.45	5,413,889	+1.40(+2.54%)
Jul 17, 2007	56.95	57.35	54.84	55.05	5,478,610	-2.45(-4.26%)
Jul 16, 2007	59.02	59.15	57.10	57.50	4,242,398	-1.70(-2.87%)
Jul 13, 2007	59.60	60.48	58.85	59.20	2,436,900	-0.38(-0.64%)
Jul 12, 2007	60.54	60.86	58.43	59.58	3,747,306	-0.62(-1.03%)
Jul 11, 2007	60.43	61.22	59.84	60.20	3,588,700	-0.60(-0.99%)
Jul 10, 2007	58.95	62.00	58.75	60.80	4,615,382	+1.43(+2.41%)
Jul 09, 2007	59.06	59.94	58.96	59.37	2,548,305	+0.46(+0.78%)
Jul 06, 2007	58.29	59.68	58.29	58.91	2,902,497	+1.03(+1.78%)
Jul 05, 2007	58.15	59.10	57.21	57.88	3,224,189	-0.05(-0.09%)
Jul 03, 2007	57.66	58.10	57.30	57.93	1,235,800	+0.21(+0.36%)
Jul 02, 2007	56.98	57.87	56.81	57.72	2,725,737	+0.57(+1.00%)
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%)