Tesoro Petroleum Co (NY: )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2004	8.025	8.025	7.520	7.600	1,075,600	-0.44(-5.41%)
Jan 29, 2004	7.975	8.260	7.965	8.035	833,400	+0.06(+0.75%)
Jan 28, 2004	8.460	8.490	7.905	7.975	758,500	-0.49(-5.73%)
Jan 27, 2004	8.440	8.475	8.340	8.460	713,200	+0.02(+0.24%)
Jan 26, 2004	8.010	8.440	7.870	8.440	1,068,400	+0.42(+5.24%)
Jan 23, 2004	7.945	8.075	7.875	8.020	426,600	+0.08(+1.01%)
Jan 22, 2004	8.175	8.175	7.915	7.940	468,900	-0.16(-1.98%)
Jan 21, 2004	7.860	8.175	7.825	8.100	982,700	+0.27(+3.51%)
Jan 20, 2004	7.635	7.850	7.610	7.825	1,100,800	+0.20(+2.62%)
Jan 16, 2004	7.610	7.715	7.560	7.625	595,200	+0.01(+0.20%)
Jan 15, 2004	7.555	7.775	7.530	7.610	615,800	+0.00(+0.07%)
Jan 14, 2004	7.640	7.640	7.405	7.605	725,900	-0.04(-0.52%)
Jan 13, 2004	7.360	7.720	7.280	7.645	1,509,700	+0.23(+3.10%)
Jan 12, 2004	7.440	7.535	7.275	7.415	755,900	+0.03(+0.34%)
Jan 09, 2004	7.260	7.530	7.155	7.390	1,097,300	+0.14(+1.93%)
Jan 08, 2004	7.430	7.430	7.145	7.250	1,355,900	-0.20(-2.68%)
Jan 07, 2004	7.595	7.595	7.380	7.450	721,700	-0.13(-1.78%)
Jan 06, 2004	7.700	7.720	7.580	7.585	908,500	-0.12(-1.49%)
Jan 05, 2004	7.600	7.750	7.585	7.700	974,000	+0.29(+3.98%)
Jan 02, 2004	7.280	7.495	7.280	7.405	666,600	+0.12(+1.65%)
Dec 31, 2003	7.500	7.500	7.125	7.285	803,000	-0.27(-3.64%)
Dec 30, 2003	7.375	7.560	7.375	7.560	631,400	+0.19(+2.65%)
Dec 29, 2003	7.425	7.425	7.325	7.365	518,700	+0.03(+0.41%)
Dec 26, 2003	7.255	7.350	7.250	7.335	153,600	+0.08(+1.17%)
Dec 24, 2003	7.260	7.275	7.215	7.250	559,200	+0.04(+0.55%)
Dec 23, 2003	7.375	7.425	7.100	7.210	969,500	-0.08(-1.17%)
Dec 22, 2003	7.085	7.310	7.000	7.295	833,700	+0.20(+2.82%)
Dec 19, 2003	7.100	7.125	7.050	7.095	800,600	-0.00(-0.07%)
Dec 18, 2003	6.930	7.060	6.888	7.100	1,295,000	+0.17(+2.38%)
Dec 17, 2003	6.760	6.935	6.750	6.935	708,000	+0.09(+1.31%)
Dec 16, 2003	6.550	6.850	6.385	6.845	1,040,100	+0.27(+4.11%)
Dec 15, 2003	6.955	6.955	6.575	6.575	578,400	-0.25(-3.59%)
Dec 12, 2003	6.490	6.820	6.490	6.820	808,700	+0.23(+3.49%)
Dec 11, 2003	6.400	6.595	6.250	6.590	1,095,200	-0.15(-2.15%)
Dec 10, 2003	6.925	6.925	6.595	6.735	841,300	-0.17(-2.39%)
Dec 09, 2003	7.050	7.050	6.900	6.900	506,200	-0.11(-1.57%)
Dec 08, 2003	6.800	7.060	6.780	7.010	861,800	+0.21(+3.16%)
Dec 05, 2003	6.865	6.890	6.725	6.795	504,800	-0.11(-1.52%)
Dec 04, 2003	6.750	6.900	6.680	6.900	771,700	+0.15(+2.22%)
Dec 03, 2003	6.625	6.780	6.625	6.750	586,000	+0.15(+2.27%)
Dec 02, 2003	6.630	6.650	6.540	6.600	1,192,700	-0.02(-0.30%)
Dec 01, 2003	6.395	6.670	6.380	6.620	713,800	+0.28(+4.42%)
Nov 28, 2003	6.370	6.400	6.325	6.340	204,800	-0.03(-0.47%)
Nov 26, 2003	6.365	6.395	6.255	6.370	633,100	+0.02(+0.31%)
Nov 25, 2003	6.350	6.355	6.275	6.350	502,400	+0.04(+0.71%)
Nov 24, 2003	6.180	6.305	6.155	6.305	501,100	+0.13(+2.11%)
Nov 21, 2003	6.200	6.250	6.175	6.175	458,900	-0.03(-0.40%)
Nov 20, 2003	6.120	6.350	6.115	6.200	876,900	+0.09(+1.47%)
Nov 19, 2003	6.200	6.200	6.105	6.110	667,800	-0.09(-1.45%)
Nov 18, 2003	6.030	6.200	6.015	6.200	927,200	+0.17(+2.82%)
Nov 17, 2003	6.055	6.230	5.985	6.030	901,100	-0.20(-3.21%)
Nov 14, 2003	6.150	6.275	6.095	6.230	877,300	+0.12(+1.88%)
Nov 13, 2003	6.065	6.125	5.990	6.115	612,000	+0.08(+1.33%)
Nov 12, 2003	5.840	6.045	5.835	6.035	533,900	+0.14(+2.37%)
Nov 11, 2003	6.160	6.160	5.750	5.895	1,221,600	-0.31(-4.92%)
Nov 10, 2003	6.150	6.200	6.140	6.200	719,100	+0.08(+1.31%)
Nov 07, 2003	6.210	6.215	6.060	6.120	859,800	-0.09(-1.45%)
Nov 06, 2003	6.210	6.245	6.160	6.210	1,005,300	+0.05(+0.81%)
Nov 05, 2003	5.925	5.985	5.950	6.160	1,726,000	+0.21(+3.53%)
Nov 04, 2003	5.925	6.055	5.900	5.950	711,363	+0.14(+2.41%)