Tesoro Petroleum Co (NY: )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2006	32.94	33.12	32.84	32.88	897,400	-0.22(-0.65%)
Dec 28, 2006	33.16	33.26	32.78	33.10	510,700	+0.05(+0.17%)
Dec 27, 2006	32.76	33.12	32.50	33.05	303,600	+0.37(+1.12%)
Dec 26, 2006	32.50	33.14	32.50	32.68	545,300	-0.04(-0.12%)
Dec 22, 2006	32.70	32.94	32.45	32.72	513,900	+0.02(+0.06%)
Dec 21, 2006	33.51	33.88	32.67	32.70	1,158,900	-0.80(-2.40%)
Dec 20, 2006	34.24	34.47	33.44	33.51	1,052,600	-0.80(-2.35%)
Dec 19, 2006	33.38	34.33	33.26	34.31	1,842,500	+0.91(+2.74%)
Dec 18, 2006	35.49	35.50	33.28	33.40	2,633,000	-2.42(-6.76%)
Dec 15, 2006	35.95	35.99	35.47	35.81	994,200	+0.11(+0.32%)
Dec 14, 2006	35.65	35.94	35.27	35.70	1,168,100	+0.62(+1.75%)
Dec 13, 2006	35.12	35.47	34.84	35.09	1,271,000	+0.31(+0.89%)
Dec 12, 2006	35.31	35.34	34.58	34.77	1,318,400	-0.54(-1.52%)
Dec 11, 2006	35.04	35.44	34.91	35.31	1,186,000	-0.03(-0.08%)
Dec 08, 2006	36.08	36.08	35.09	35.34	1,138,200	-0.24(-0.67%)
Dec 07, 2006	36.05	36.05	35.50	35.58	889,500	-0.47(-1.29%)
Dec 06, 2006	35.77	36.55	35.66	36.05	1,818,100	+0.28(+0.78%)
Dec 05, 2006	35.73	35.94	35.28	35.77	1,158,900	+0.20(+0.58%)
Dec 04, 2006	35.74	35.87	35.11	35.56	930,000	-0.18(-0.52%)
Dec 01, 2006	34.78	35.76	34.54	35.74	1,025,400	+0.52(+1.48%)
Nov 30, 2006	35.41	35.62	34.80	35.23	1,366,300	-0.27(-0.76%)
Nov 29, 2006	34.31	35.70	34.28	35.49	1,725,700	+1.26(+3.68%)
Nov 28, 2006	33.72	34.40	33.72	34.23	1,140,400	+0.55(+1.63%)
Nov 27, 2006	34.27	34.41	33.68	33.69	937,800	-0.40(-1.17%)
Nov 24, 2006	33.69	34.11	33.60	34.09	399,300	+0.45(+1.34%)
Nov 22, 2006	33.80	34.25	33.29	33.63	1,332,800	-0.29(-0.85%)
Nov 21, 2006	32.98	33.94	32.91	33.92	1,366,600	+1.23(+3.78%)
Nov 20, 2006	33.03	33.23	32.58	32.69	1,420,700	-0.34(-1.03%)
Nov 17, 2006	32.99	33.42	32.61	33.03	1,441,900	+0.04(+0.12%)
Nov 16, 2006	33.83	33.84	32.92	32.99	1,688,200	-0.66(-1.95%)
Nov 15, 2006	33.50	34.19	33.38	33.65	1,796,700	+0.44(+1.31%)
Nov 14, 2006	33.67	33.70	32.88	33.21	1,287,400	-0.06(-0.18%)
Nov 13, 2006	32.65	33.40	32.45	33.27	1,528,200	+0.57(+1.74%)
Nov 10, 2006	32.58	32.97	32.33	32.70	1,118,200	+0.04(+0.12%)
Nov 09, 2006	32.35	33.01	32.27	32.66	1,685,200	+0.55(+1.73%)
Nov 08, 2006	31.53	32.25	31.46	32.10	1,624,500	+0.45(+1.42%)
Nov 07, 2006	32.05	32.09	31.16	31.66	1,145,800	-0.40(-1.25%)
Nov 06, 2006	32.13	32.27	31.69	32.05	1,313,400	-0.20(-0.60%)
Nov 03, 2006	31.50	32.27	31.50	32.25	2,162,500	+0.52(+1.64%)
Nov 02, 2006	31.91	32.16	30.73	31.73	2,028,900	-0.17(-0.53%)
Nov 01, 2006	31.97	32.20	31.27	31.90	1,713,700	-0.07(-0.22%)
Oct 31, 2006	31.62	32.00	30.93	31.97	1,604,200	+0.22(+0.69%)
Oct 30, 2006	31.32	31.95	31.28	31.75	1,281,500	-0.03(-0.09%)
Oct 27, 2006	31.96	32.52	31.62	31.78	1,115,400	-0.35(-1.10%)
Oct 26, 2006	33.09	33.09	31.89	32.13	1,762,200	-0.63(-1.92%)
Oct 25, 2006	32.48	33.38	32.37	32.77	2,435,600	+0.00(+0.00%)
Oct 24, 2006	31.75	32.77	31.75	32.77	1,243,400	+0.72(+2.25%)
Oct 23, 2006	32.08	32.40	31.57	32.05	1,321,100	-0.25(-0.79%)
Oct 20, 2006	32.60	32.73	31.88	32.30	1,597,900	-0.30(-0.94%)
Oct 19, 2006	31.80	32.62	31.61	32.60	1,531,800	+0.96(+3.03%)
Oct 18, 2006	32.19	33.15	31.52	31.64	2,930,800	-0.54(-1.69%)
Oct 17, 2006	32.50	32.50	31.64	32.19	1,589,300	-0.15(-0.45%)
Oct 16, 2006	31.75	32.42	31.62	32.34	1,696,000	+0.59(+1.86%)
Oct 13, 2006	31.32	32.05	31.12	31.75	1,737,900	+0.82(+2.63%)
Oct 12, 2006	30.00	30.98	29.93	30.93	2,554,000	+1.23(+4.12%)
Oct 11, 2006	29.80	30.00	29.41	29.70	1,728,400	-0.13(-0.44%)
Oct 10, 2006	28.95	29.94	28.91	29.84	1,451,900	+0.71(+2.42%)
Oct 09, 2006	29.38	29.73	28.97	29.13	1,699,900	-0.05(-0.19%)
Oct 06, 2006	28.90	29.30	28.51	29.18	1,443,500	+0.05(+0.19%)
Oct 05, 2006	29.23	29.30	28.59	29.13	1,844,700	+0.65(+2.30%)
Oct 04, 2006	27.97	28.55	27.33	28.48	2,925,000	+0.68(+2.45%)
Oct 03, 2006	28.85	28.97	27.70	27.80	2,986,800	-1.31(-4.52%)