Tesoro Petroleum Co (NY: )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2005	34.15	34.17	33.48	33.62	1,926,700	-0.55(-1.62%)
Sep 29, 2005	34.80	35.17	34.00	34.17	2,542,400	-0.47(-1.34%)
Sep 28, 2005	33.55	34.90	33.02	34.64	3,352,600	+1.09(+3.25%)
Sep 27, 2005	33.40	33.95	33.07	33.55	2,142,400	-0.23(-0.70%)
Sep 26, 2005	32.80	33.92	32.24	33.78	3,548,300	+0.16(+0.49%)
Sep 23, 2005	33.62	34.74	33.33	33.62	3,370,700	-1.31(-3.75%)
Sep 22, 2005	34.00	35.91	33.28	34.93	8,346,200	+1.55(+4.66%)
Sep 21, 2005	32.67	33.50	32.05	33.38	4,111,200	+1.75(+5.53%)
Sep 20, 2005	32.64	32.77	31.55	31.62	2,581,500	-1.31(-3.98%)
Sep 19, 2005	32.08	33.26	32.03	32.94	2,523,300	+1.67(+5.34%)
Sep 16, 2005	31.51	31.95	31.19	31.27	1,886,000	-0.13(-0.43%)
Sep 15, 2005	32.73	32.82	30.90	31.40	3,011,700	-1.26(-3.84%)
Sep 14, 2005	32.92	33.20	32.33	32.66	2,699,300	+0.12(+0.35%)
Sep 13, 2005	32.88	33.38	32.50	32.54	2,530,300	+0.01(+0.03%)
Sep 12, 2005	33.60	33.75	32.42	32.53	3,466,500	-1.16(-3.46%)
Sep 09, 2005	32.25	33.74	32.13	33.70	3,709,800	+1.90(+5.98%)
Sep 08, 2005	31.75	32.05	31.12	31.80	2,957,500	+0.05(+0.14%)
Sep 07, 2005	31.03	32.24	30.90	31.75	3,721,500	+0.73(+2.34%)
Sep 06, 2005	30.25	31.11	29.50	31.02	3,222,700	+1.50(+5.08%)
Sep 02, 2005	30.62	30.62	29.32	29.52	3,028,700	-1.09(-3.56%)
Sep 01, 2005	29.98	30.95	29.88	30.61	4,083,800	+1.71(+5.93%)
Aug 31, 2005	27.75	30.00	27.73	28.90	4,367,500	+1.34(+4.88%)
Aug 30, 2005	26.85	28.12	26.82	27.55	2,465,600	+0.99(+3.73%)
Aug 29, 2005	26.82	27.00	26.27	26.57	1,798,600	+0.82(+3.17%)
Aug 26, 2005	25.88	25.98	25.63	25.75	1,025,200	-0.07(-0.25%)
Aug 25, 2005	26.30	26.30	25.75	25.82	1,461,800	-0.57(-2.18%)
Aug 24, 2005	26.32	26.78	26.26	26.39	1,678,800	+0.19(+0.73%)
Aug 23, 2005	26.09	26.40	26.00	26.20	1,646,500	+0.15(+0.58%)
Aug 22, 2005	25.93	26.47	25.70	26.05	1,302,800	+0.25(+0.95%)
Aug 19, 2005	25.52	25.89	25.45	25.80	1,371,600	+0.55(+2.20%)
Aug 18, 2005	25.05	25.41	24.72	25.25	2,435,900	-0.17(-0.67%)
Aug 17, 2005	26.48	26.61	25.18	25.42	2,338,400	-1.05(-3.98%)
Aug 16, 2005	27.02	27.02	26.20	26.48	2,007,900	-0.59(-2.20%)
Aug 15, 2005	27.41	27.41	26.63	27.07	1,718,900	-0.42(-1.53%)
Aug 12, 2005	27.25	27.55	27.14	27.49	1,611,200	+0.31(+1.16%)
Aug 11, 2005	26.80	27.23	26.77	27.18	1,115,600	+0.45(+1.66%)
Aug 10, 2005	26.36	26.91	26.25	26.73	1,012,700	+0.50(+1.89%)
Aug 09, 2005	26.40	26.50	26.02	26.23	792,700	-0.16(-0.62%)
Aug 08, 2005	26.75	27.23	26.36	26.40	1,701,000	-0.32(-1.18%)
Aug 05, 2005	25.23	26.80	25.12	26.71	2,568,800	+1.61(+6.43%)
Aug 04, 2005	25.02	26.00	24.70	25.10	1,704,800	-0.22(-0.89%)
Aug 03, 2005	25.61	25.82	25.25	25.32	1,597,100	-0.18(-0.69%)
Aug 02, 2005	24.80	25.57	24.70	25.50	1,542,800	+0.84(+3.41%)
Aug 01, 2005	24.14	24.89	24.14	24.66	1,138,200	+0.55(+2.28%)
Jul 29, 2005	24.40	24.48	24.02	24.11	482,000	-0.16(-0.68%)
Jul 28, 2005	24.37	24.48	24.02	24.27	640,100	+0.15(+0.64%)
Jul 27, 2005	24.25	24.25	23.51	24.12	1,129,000	-0.11(-0.45%)
Jul 26, 2005	24.30	24.49	23.81	24.23	1,159,600	+0.00(+0.02%)
Jul 25, 2005	24.30	24.66	24.02	24.23	1,130,700	-0.17(-0.70%)
Jul 22, 2005	23.57	24.45	23.57	24.39	1,345,200	+0.95(+4.03%)
Jul 21, 2005	23.25	23.75	23.20	23.45	976,400	-0.11(-0.45%)
Jul 20, 2005	23.85	23.91	23.14	23.55	1,126,700	-0.36(-1.51%)
Jul 19, 2005	23.45	23.91	23.16	23.91	833,800	+0.65(+2.79%)
Jul 18, 2005	23.73	23.73	23.05	23.27	1,680,900	-0.52(-2.19%)
Jul 15, 2005	24.04	24.32	23.73	23.79	820,800	-0.07(-0.27%)
Jul 14, 2005	24.45	24.70	23.59	23.85	1,447,900	-0.91(-3.69%)
Jul 13, 2005	24.52	24.79	24.38	24.77	1,179,600	+0.36(+1.45%)
Jul 12, 2005	24.45	24.85	24.36	24.41	1,147,700	-0.00(-0.02%)
Jul 11, 2005	23.95	24.50	23.92	24.41	1,703,300	+0.31(+1.31%)
Jul 08, 2005	24.39	24.48	23.71	24.10	1,312,700	-0.02(-0.08%)
Jul 07, 2005	23.90	24.24	23.71	24.12	1,587,800	-0.09(-0.37%)
Jul 06, 2005	24.89	25.05	23.97	24.21	1,427,800	-0.55(-2.24%)
Jul 05, 2005	24.15	24.81	24.11	24.77	1,612,500	+0.82(+3.40%)