Tesoro Petroleum Co (NY: )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	22.00	22.00	21.46	21.80	1,396,400	-0.25(-1.11%)
May 27, 2005	21.00	22.11	20.98	22.05	1,553,900	+1.19(+5.71%)
May 26, 2005	21.07	21.21	20.73	20.86	1,056,200	-0.17(-0.81%)
May 25, 2005	21.35	21.35	20.52	21.02	1,935,100	-0.46(-2.14%)
May 24, 2005	20.15	21.55	20.15	21.48	2,257,000	+1.38(+6.86%)
May 23, 2005	19.86	20.23	19.85	20.11	1,482,000	+0.25(+1.28%)
May 20, 2005	20.23	20.25	19.80	19.85	1,087,700	-0.27(-1.34%)
May 19, 2005	19.06	20.20	19.06	20.12	1,617,100	+1.06(+5.56%)
May 18, 2005	19.24	19.54	18.92	19.06	1,345,900	+0.01(+0.05%)
May 17, 2005	18.52	19.20	18.41	19.05	1,193,500	+0.54(+2.89%)
May 16, 2005	18.87	19.07	18.01	18.52	2,120,100	-0.46(-2.45%)
May 13, 2005	19.57	19.76	18.73	18.98	1,724,700	-0.36(-1.86%)
May 12, 2005	20.50	20.50	19.30	19.34	1,451,700	-1.30(-6.28%)
May 11, 2005	20.09	20.66	19.85	20.64	1,641,700	+0.60(+2.97%)
May 10, 2005	20.84	20.96	19.95	20.04	1,692,400	-0.84(-4.00%)
May 09, 2005	19.86	20.88	19.75	20.88	1,642,400	+1.02(+5.16%)
May 06, 2005	20.30	20.45	19.75	19.85	1,234,100	-0.20(-1.02%)
May 05, 2005	19.52	20.12	19.33	20.05	1,389,400	+0.59(+3.03%)
May 04, 2005	18.62	19.46	18.53	19.46	1,632,600	+0.95(+5.16%)
May 03, 2005	19.49	19.49	18.41	18.51	1,512,200	-1.05(-5.39%)
May 02, 2005	19.09	19.57	18.88	19.57	961,700	+0.60(+3.14%)
Apr 29, 2005	19.41	19.68	18.84	18.97	1,115,500	-0.08(-0.42%)
Apr 28, 2005	19.51	19.52	18.91	19.05	1,277,800	-0.46(-2.36%)
Apr 27, 2005	20.12	20.19	19.38	19.51	1,792,100	-0.61(-3.03%)
Apr 26, 2005	20.63	20.98	20.11	20.12	1,677,800	-0.68(-3.25%)
Apr 25, 2005	20.86	21.62	20.60	20.80	3,693,000	+1.19(+6.04%)
Apr 22, 2005	19.48	20.05	18.96	19.61	1,867,300	+0.20(+1.03%)
Apr 21, 2005	18.35	19.46	18.32	19.41	1,118,100	+0.89(+4.83%)
Apr 20, 2005	19.05	19.46	18.48	18.52	1,351,200	-0.50(-2.60%)
Apr 19, 2005	18.50	19.07	18.42	19.01	2,175,600	+0.90(+4.97%)
Apr 18, 2005	17.40	18.43	17.02	18.11	2,057,600	+0.61(+3.46%)
Apr 15, 2005	18.45	18.45	17.38	17.50	1,691,400	-0.94(-5.07%)
Apr 14, 2005	18.93	19.15	18.32	18.44	1,003,700	-0.23(-1.26%)
Apr 13, 2005	19.50	19.91	18.64	18.68	1,620,300	-0.86(-4.43%)
Apr 12, 2005	20.00	20.02	19.25	19.54	1,463,900	-0.53(-2.62%)
Apr 11, 2005	19.95	20.14	19.50	20.07	1,170,200	+0.02(+0.07%)
Apr 08, 2005	20.48	20.74	20.00	20.05	1,739,200	-0.43(-2.12%)
Apr 07, 2005	21.20	21.20	20.08	20.48	2,177,200	-0.18(-0.85%)
Apr 06, 2005	19.68	21.20	19.51	20.66	2,921,000	+1.09(+5.54%)
Apr 05, 2005	19.80	20.35	19.43	19.57	1,762,500	-0.61(-3.00%)
Apr 04, 2005	20.50	20.50	19.61	20.18	2,515,500	+0.00(+0.00%)
Apr 01, 2005	19.25	20.48	19.00	20.18	3,577,400	+1.67(+9.02%)
Mar 31, 2005	17.85	18.68	17.83	18.51	2,157,300	+0.99(+5.65%)
Mar 30, 2005	17.25	17.62	16.84	17.52	1,393,500	+0.32(+1.86%)
Mar 29, 2005	17.71	17.86	17.15	17.20	1,147,800	-0.50(-2.85%)
Mar 28, 2005	18.10	18.14	17.70	17.70	1,117,800	-0.43(-2.34%)
Mar 24, 2005	18.20	18.30	17.61	18.13	1,918,800	+0.38(+2.11%)
Mar 23, 2005	17.42	17.87	17.13	17.75	1,580,000	+0.33(+1.92%)
Mar 22, 2005	17.66	18.11	17.34	17.42	1,568,800	-0.10(-0.60%)
Mar 21, 2005	17.70	17.85	17.16	17.52	1,023,800	-0.08(-0.45%)
Mar 18, 2005	17.51	17.75	17.32	17.61	1,473,200	+0.21(+1.18%)
Mar 17, 2005	17.25	17.49	17.12	17.40	1,128,800	+0.31(+1.81%)
Mar 16, 2005	16.88	17.40	16.52	17.09	1,751,700	+0.24(+1.42%)
Mar 15, 2005	17.38	17.38	16.80	16.85	1,906,400	-0.67(-3.82%)
Mar 14, 2005	17.89	17.89	17.10	17.52	1,111,900	-0.09(-0.51%)
Mar 11, 2005	17.48	17.85	17.30	17.61	1,147,900	+0.21(+1.24%)
Mar 10, 2005	18.19	18.19	17.20	17.39	1,973,400	-0.80(-4.37%)
Mar 09, 2005	18.68	18.89	18.10	18.19	1,766,000	-0.30(-1.62%)
Mar 08, 2005	18.71	18.73	18.35	18.49	872,100	-0.15(-0.78%)
Mar 07, 2005	18.70	18.73	18.29	18.64	677,300	-0.06(-0.32%)
Mar 04, 2005	18.50	18.95	18.27	18.70	1,438,500	+0.20(+1.05%)
Mar 03, 2005	18.36	18.60	17.89	18.50	1,265,800	+0.41(+2.29%)
Mar 02, 2005	18.01	18.34	17.91	18.09	1,612,500	+0.00(+0.00%)