Tesoro Petroleum Co (NY: )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	30.50	31.05	30.14	30.77	1,209,800	+0.27(+0.90%)
Dec 29, 2005	30.62	31.00	30.09	30.50	1,148,900	-0.12(-0.39%)
Dec 28, 2005	30.37	30.77	30.31	30.62	802,300	+0.66(+2.19%)
Dec 27, 2005	30.60	30.60	29.68	29.96	1,182,700	-1.05(-3.39%)
Dec 23, 2005	30.79	31.06	30.43	31.02	943,300	-0.18(-0.56%)
Dec 22, 2005	30.93	31.36	30.80	31.19	1,473,300	+0.45(+1.45%)
Dec 21, 2005	30.23	31.09	30.15	30.75	1,684,400	+0.73(+2.43%)
Dec 20, 2005	29.64	30.38	29.61	30.02	2,105,600	+0.38(+1.28%)
Dec 19, 2005	29.10	29.86	28.84	29.64	3,141,400	+0.87(+3.01%)
Dec 16, 2005	29.20	29.38	28.70	28.77	1,933,800	-0.26(-0.90%)
Dec 15, 2005	29.75	30.14	28.75	29.03	2,338,500	-0.52(-1.76%)
Dec 14, 2005	29.03	29.63	28.66	29.55	1,383,200	+0.52(+1.79%)
Dec 13, 2005	29.79	29.97	28.98	29.03	1,607,900	-0.51(-1.73%)
Dec 12, 2005	29.50	29.75	29.24	29.54	1,669,500	+0.62(+2.14%)
Dec 09, 2005	29.33	29.60	28.62	28.92	1,706,000	-0.82(-2.77%)
Dec 08, 2005	29.20	29.92	29.00	29.75	1,489,200	+0.62(+2.13%)
Dec 07, 2005	29.57	30.22	28.98	29.12	1,776,600	-0.16(-0.55%)
Dec 06, 2005	29.18	29.73	29.04	29.29	1,257,900	-0.23(-0.78%)
Dec 05, 2005	29.50	30.24	29.42	29.52	2,115,100	+0.29(+0.99%)
Dec 02, 2005	29.11	29.28	28.50	29.23	1,525,000	+0.25(+0.85%)
Dec 01, 2005	27.96	29.12	27.88	28.98	1,967,500	+1.45(+5.25%)
Nov 30, 2005	27.82	28.15	27.49	27.54	2,621,800	-0.01(-0.04%)
Nov 29, 2005	27.88	28.16	27.46	27.55	2,734,400	+0.08(+0.29%)
Nov 28, 2005	28.75	28.76	27.45	27.46	2,533,400	-1.58(-5.44%)
Nov 25, 2005	28.90	29.32	28.90	29.05	543,500	-0.02(-0.09%)
Nov 23, 2005	29.30	29.34	28.86	29.07	1,288,500	-0.67(-2.25%)
Nov 22, 2005	29.00	29.86	28.88	29.74	2,054,300	+1.08(+3.79%)
Nov 21, 2005	28.48	28.83	28.14	28.66	1,884,100	+0.76(+2.71%)
Nov 18, 2005	28.45	28.45	27.48	27.90	2,375,500	-0.50(-1.76%)
Nov 17, 2005	28.42	28.69	28.07	28.40	2,299,700	+0.23(+0.83%)
Nov 16, 2005	27.60	28.25	27.45	28.16	1,755,300	+0.79(+2.89%)
Nov 15, 2005	27.77	28.55	27.14	27.38	2,782,100	-0.40(-1.44%)
Nov 14, 2005	27.51	27.98	27.33	27.77	2,491,700	+0.80(+2.98%)
Nov 11, 2005	26.70	27.30	26.66	26.97	2,189,500	+0.32(+1.22%)
Nov 10, 2005	27.65	27.66	26.38	26.64	3,141,100	-1.50(-5.35%)
Nov 09, 2005	28.37	29.09	27.53	28.15	2,823,300	-0.33(-1.14%)
Nov 08, 2005	28.25	29.12	28.03	28.48	2,026,900	+0.22(+0.78%)
Nov 07, 2005	29.29	29.23	28.10	28.25	3,369,900	-1.03(-3.52%)
Nov 04, 2005	31.07	31.12	28.75	29.29	4,705,300	-2.71(-8.48%)
Nov 03, 2005	31.80	32.24	31.57	32.00	2,430,600	+1.18(+3.81%)
Nov 02, 2005	29.86	31.18	29.68	30.82	2,184,600	+0.84(+2.80%)
Nov 01, 2005	29.82	30.36	29.58	29.98	2,356,600	-0.59(-1.93%)
Oct 31, 2005	30.19	31.21	30.19	30.57	2,881,400	+1.14(+3.87%)
Oct 28, 2005	28.34	29.59	27.82	29.43	1,934,100	+1.09(+3.86%)
Oct 27, 2005	29.45	29.75	28.25	28.34	1,862,800	-0.98(-3.36%)
Oct 26, 2005	29.57	30.77	29.10	29.32	3,506,300	-0.30(-1.01%)
Oct 25, 2005	28.82	29.77	28.66	29.62	2,260,000	+0.92(+3.21%)
Oct 24, 2005	27.23	29.09	26.94	28.70	2,614,200	+1.07(+3.89%)
Oct 21, 2005	26.46	28.09	26.02	27.63	3,037,600	+1.16(+4.40%)
Oct 20, 2005	27.75	28.00	26.16	26.46	2,911,900	-1.80(-6.35%)
Oct 19, 2005	28.02	28.49	26.75	28.26	3,077,900	+0.25(+0.87%)
Oct 18, 2005	29.10	29.55	27.90	28.02	2,632,700	-1.46(-4.95%)
Oct 17, 2005	29.77	30.15	29.19	29.48	2,307,700	+0.80(+2.81%)
Oct 14, 2005	27.71	28.82	27.05	28.67	4,259,100	+0.96(+3.46%)
Oct 13, 2005	30.00	30.00	26.95	27.71	5,350,800	-2.40(-7.97%)
Oct 12, 2005	31.00	31.00	29.57	30.11	2,184,300	-1.02(-3.26%)
Oct 11, 2005	30.55	31.55	30.52	31.12	2,537,700	+1.13(+3.77%)
Oct 10, 2005	30.73	30.73	29.60	30.00	1,945,800	-0.73(-2.38%)
Oct 07, 2005	29.77	30.82	29.56	30.73	2,766,000	+1.46(+4.99%)
Oct 06, 2005	29.75	30.38	28.52	29.27	6,308,300	-1.35(-4.41%)
Oct 05, 2005	33.12	33.40	30.43	30.61	4,459,200	-2.51(-7.58%)
Oct 04, 2005	34.43	34.43	33.12	33.12	1,469,500	-1.30(-3.78%)