Tesoro Petroleum Co (NY: )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2003	3.525	3.575	3.500	3.505	642,000	-0.02(-0.43%)
May 29, 2003	3.400	3.575	3.400	3.520	969,500	+0.12(+3.68%)
May 28, 2003	3.325	3.620	3.310	3.395	1,772,500	-0.24(-6.60%)
May 27, 2003	3.770	3.775	3.500	3.635	879,200	-0.09(-2.42%)
May 23, 2003	3.810	3.820	3.720	3.725	470,100	-0.03(-0.93%)
May 22, 2003	3.930	3.930	3.715	3.760	1,265,300	-0.17(-4.20%)
May 21, 2003	3.825	3.975	3.775	3.925	645,900	+0.05(+1.29%)
May 20, 2003	3.875	3.925	3.835	3.875	764,500	+0.15(+4.03%)
May 19, 2003	3.855	3.870	3.715	3.725	499,900	-0.15(-3.87%)
May 16, 2003	3.875	3.975	3.865	3.875	831,700	-0.02(-0.64%)
May 15, 2003	3.960	3.965	3.855	3.900	816,800	-0.06(-1.52%)
May 14, 2003	3.775	3.995	3.775	3.960	1,776,100	+0.22(+5.88%)
May 13, 2003	3.535	3.750	3.530	3.740	1,567,800	+0.23(+6.55%)
May 12, 2003	3.400	3.585	3.355	3.510	1,312,000	+0.11(+3.24%)
May 09, 2003	3.435	3.450	3.225	3.400	1,855,700	-0.02(-0.44%)
May 08, 2003	3.600	3.710	3.395	3.415	1,543,800	-0.19(-5.40%)
May 07, 2003	3.750	3.750	3.600	3.610	1,737,600	-0.15(-3.99%)
May 06, 2003	3.725	3.795	3.600	3.760	2,700,500	+0.03(+0.94%)
May 05, 2003	3.860	3.875	3.725	3.725	734,600	-0.13(-3.50%)
May 02, 2003	3.675	3.870	3.670	3.860	992,900	+0.08(+2.25%)
May 01, 2003	3.890	3.890	3.725	3.775	1,084,900	-0.11(-2.83%)
Apr 30, 2003	3.840	4.050	3.830	3.885	1,739,100	+0.04(+1.04%)
Apr 29, 2003	3.900	3.975	3.785	3.845	458,500	-0.05(-1.41%)
Apr 28, 2003	3.800	3.930	3.800	3.900	507,200	+0.02(+0.65%)
Apr 25, 2003	3.955	3.955	3.775	3.875	405,400	-0.08(-2.02%)
Apr 24, 2003	3.975	3.980	3.820	3.955	511,700	+0.02(+0.38%)
Apr 23, 2003	3.950	3.990	3.870	3.940	753,200	-0.01(-0.25%)
Apr 22, 2003	4.025	4.025	3.885	3.950	817,000	-0.05(-1.25%)
Apr 21, 2003	3.865	4.050	3.865	4.000	1,247,200	+0.19(+4.85%)
Apr 17, 2003	3.815	3.870	3.745	3.815	908,100	+0.00(+0.00%)
Apr 16, 2003	3.710	3.870	3.710	3.815	1,101,700	+0.10(+2.69%)
Apr 15, 2003	3.650	3.725	3.620	3.715	793,900	-0.01(-0.27%)
Apr 14, 2003	3.750	3.790	3.640	3.725	758,600	-0.02(-0.67%)
Apr 11, 2003	3.725	3.760	3.630	3.750	1,038,200	+0.04(+1.21%)
Apr 10, 2003	3.650	3.865	3.625	3.705	814,900	+0.01(+0.27%)
Apr 09, 2003	3.510	3.695	3.400	3.695	1,984,000	+0.15(+4.08%)
Apr 08, 2003	3.775	3.825	3.545	3.550	1,228,200	-0.32(-8.15%)
Apr 07, 2003	4.175	4.275	3.580	3.865	2,908,400	-0.30(-7.20%)
Apr 04, 2003	3.990	4.250	3.945	4.165	2,286,900	+0.19(+4.65%)
Apr 03, 2003	3.925	3.990	3.875	3.980	1,513,900	+0.10(+2.71%)
Apr 02, 2003	3.735	3.965	3.705	3.875	1,850,000	+0.19(+5.16%)
Apr 01, 2003	3.775	3.790	3.600	3.685	912,100	-0.02(-0.41%)
Mar 31, 2003	3.550	3.720	3.500	3.700	1,457,600	+0.16(+4.37%)
Mar 28, 2003	3.280	3.565	3.280	3.545	2,261,700	+0.31(+9.75%)
Mar 27, 2003	3.185	3.280	3.080	3.230	420,900	+0.04(+1.41%)
Mar 26, 2003	3.365	3.370	3.150	3.185	806,500	-0.18(-5.35%)
Mar 25, 2003	3.400	3.445	3.335	3.365	496,900	-0.01(-0.30%)
Mar 24, 2003	3.440	3.450	3.325	3.375	572,300	-0.00(-0.15%)
Mar 21, 2003	3.440	3.450	3.280	3.380	497,400	-0.04(-1.31%)
Mar 20, 2003	3.300	3.485	3.275	3.425	718,100	+0.08(+2.54%)
Mar 19, 2003	3.245	3.365	3.235	3.340	512,400	+0.15(+4.54%)
Mar 18, 2003	3.200	3.200	3.055	3.195	807,800	-0.02(-0.62%)
Mar 17, 2003	3.150	3.230	3.000	3.215	677,200	+0.06(+1.90%)
Mar 14, 2003	3.250	3.250	3.150	3.155	1,170,900	-0.10(-2.92%)
Mar 13, 2003	3.245	3.350	3.175	3.250	687,800	+0.03(+0.93%)
Mar 12, 2003	3.300	3.450	3.170	3.220	1,452,900	-0.08(-2.42%)
Mar 11, 2003	3.365	3.390	3.210	3.300	1,280,100	-0.07(-1.93%)
Mar 10, 2003	3.120	3.400	3.120	3.365	2,178,200	+0.31(+10.15%)
Mar 07, 2003	3.000	3.115	2.925	3.055	1,369,200	+0.06(+1.83%)
Mar 06, 2003	2.750	3.015	2.750	3.000	1,880,400	+0.28(+10.29%)
Mar 05, 2003	2.580	2.750	2.535	2.720	1,000,600	+0.14(+5.43%)
Mar 04, 2003	2.625	2.645	2.525	2.580	590,100	-0.07(-2.64%)