Tesoro Petroleum Co (NY: )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2008	16.84	17.05	16.24	16.49	8,378,384	-0.26(-1.55%)
Sep 29, 2008	18.21	18.34	15.05	16.75	14,376,499	-2.13(-11.28%)
Sep 26, 2008	19.02	19.76	18.05	18.88	0	-0.99(-4.98%)
Sep 25, 2008	18.61	20.17	18.61	19.87	9,271,679	+1.09(+5.80%)
Sep 24, 2008	18.39	19.22	17.83	18.78	6,598,192	+0.58(+3.19%)
Sep 23, 2008	17.34	18.87	17.22	18.20	6,615,155	+0.81(+4.66%)
Sep 22, 2008	18.76	18.80	17.26	17.39	6,283,094	-1.47(-7.79%)
Sep 19, 2008	18.49	19.20	17.98	18.86	0	+1.57(+9.08%)
Sep 18, 2008	16.88	17.81	16.18	17.29	10,067,548	+0.79(+4.79%)
Sep 17, 2008	16.11	17.47	15.37	16.50	12,407,927	+0.11(+0.67%)
Sep 16, 2008	15.22	16.68	14.29	16.39	13,990,694	+0.41(+2.57%)
Sep 15, 2008	17.50	17.80	15.62	15.98	15,667,662	-3.08(-16.16%)
Sep 12, 2008	18.43	19.50	18.26	19.06	19,769,484	+1.08(+6.01%)
Sep 11, 2008	16.88	18.19	16.71	17.98	16,725,006	+1.53(+9.30%)
Sep 10, 2008	17.67	17.81	15.88	16.45	12,648,597	-0.81(-4.69%)
Sep 09, 2008	19.10	19.20	17.19	17.26	9,715,342	-2.29(-11.71%)
Sep 08, 2008	19.20	19.61	18.11	19.55	10,099,709	+0.89(+4.77%)
Sep 05, 2008	18.28	18.77	17.32	18.66	0	+0.47(+2.58%)
Sep 04, 2008	18.87	19.40	18.00	18.19	8,479,716	-0.49(-2.62%)
Sep 03, 2008	17.25	18.87	17.09	18.68	8,826,545	+1.40(+8.10%)
Sep 02, 2008	19.09	19.10	17.13	17.28	8,782,538	-1.27(-6.85%)
Aug 29, 2008	18.36	18.84	18.23	18.55	0	+0.40(+2.20%)
Aug 28, 2008	18.87	19.14	17.53	18.15	7,159,969	-0.26(-1.41%)
Aug 27, 2008	16.79	18.65	16.73	18.41	12,604,962	+1.84(+11.10%)
Aug 26, 2008	16.58	17.15	16.32	16.57	3,801,440	+0.12(+0.73%)
Aug 25, 2008	16.59	17.19	16.36	16.45	3,954,647	-0.07(-0.42%)
Aug 22, 2008	17.01	17.15	16.26	16.52	0	-0.30(-1.78%)
Aug 21, 2008	17.18	17.39	16.62	16.82	4,708,243	-0.99(-5.56%)
Aug 20, 2008	16.86	17.81	16.57	17.81	7,009,038	+0.90(+5.32%)
Aug 19, 2008	16.94	17.17	16.53	16.91	5,007,163	-0.16(-0.94%)
Aug 18, 2008	18.14	18.14	17.02	17.07	4,526,825	-1.01(-5.59%)
Aug 15, 2008	18.08	18.46	17.80	18.08	0	+0.33(+1.86%)
Aug 14, 2008	18.44	18.48	17.56	17.75	4,467,898	-0.68(-3.69%)
Aug 13, 2008	17.63	18.80	17.41	18.43	7,071,463	+0.89(+5.07%)
Aug 12, 2008	17.97	18.08	17.37	17.54	6,855,662	-0.40(-2.23%)
Aug 11, 2008	18.31	18.50	17.58	17.94	8,093,237	+0.02(+0.11%)
Aug 08, 2008	17.17	18.14	16.92	17.92	7,832,377	+1.16(+6.92%)
Aug 07, 2008	16.96	17.69	16.71	16.76	8,297,727	-0.63(-3.62%)
Aug 06, 2008	15.66	17.76	15.60	17.39	13,596,639	+1.86(+11.98%)
Aug 05, 2008	15.11	15.91	14.83	15.53	9,156,691	+0.61(+4.09%)
Aug 04, 2008	15.35	15.35	14.63	14.92	9,465,286	-0.41(-2.67%)
Aug 01, 2008	15.40	15.45	14.69	15.33	6,091,475	-0.11(-0.71%)
Jul 31, 2008	16.28	16.43	15.32	15.44	8,328,085	-1.07(-6.48%)
Jul 30, 2008	15.97	16.55	15.67	16.51	11,229,424	+0.73(+4.63%)
Jul 29, 2008	15.65	15.93	14.90	15.78	9,384,761	+0.48(+3.14%)
Jul 28, 2008	15.65	15.81	15.04	15.30	6,791,893	-0.17(-1.10%)
Jul 25, 2008	15.92	16.10	15.34	15.47	6,229,766	-0.13(-0.83%)
Jul 24, 2008	16.64	16.77	15.46	15.60	7,361,211	-1.07(-6.42%)
Jul 23, 2008	17.99	18.23	16.26	16.67	11,428,697	-1.08(-6.08%)
Jul 22, 2008	17.55	18.18	16.90	17.75	9,856,374	+0.09(+0.51%)
Jul 21, 2008	16.80	18.14	16.66	17.66	11,264,405	+0.97(+5.81%)
Jul 18, 2008	17.30	17.64	16.17	16.69	12,780,300	-1.16(-6.50%)
Jul 17, 2008	17.16	18.22	16.63	17.85	13,483,298	+0.98(+5.81%)
Jul 16, 2008	16.59	17.67	16.02	16.87	16,410,611	+0.76(+4.72%)
Jul 15, 2008	15.35	17.19	14.79	16.11	15,987,516	+0.48(+3.07%)
Jul 14, 2008	16.21	16.33	15.33	15.63	6,534,503	-0.41(-2.56%)
Jul 11, 2008	16.06	16.55	15.31	16.04	8,770,152	-0.80(-4.75%)
Jul 10, 2008	17.14	17.26	16.26	16.84	13,355,135	-0.51(-2.94%)
Jul 09, 2008	19.60	19.66	17.24	17.35	13,807,043	-2.37(-12.02%)
Jul 08, 2008	19.76	19.90	18.93	19.72	10,614,203	+0.30(+1.54%)
Jul 07, 2008	19.40	19.90	19.00	19.42	10,354,831	+0.44(+2.32%)
Jul 04, 2008	19.40	19.41	18.27	18.98	6,263,175	+0.00(+0.00%)
Jul 03, 2008	19.40	19.41	18.27	18.98	6,263,175	-0.30(-1.56%)
Jul 02, 2008	19.48	19.99	19.11	19.28	10,974,556	-0.09(-0.46%)
Jul 01, 2008	19.19	19.66	18.87	19.37	8,128,017	-0.40(-2.02%)
Jun 30, 2008	18.81	19.87	18.61	19.77	9,950,316	+0.71(+3.73%)
Jun 27, 2008	19.89	19.99	18.46	19.06	14,810,775	-0.98(-4.89%)
Jun 26, 2008	20.55	20.89	19.70	20.04	10,752,118	-1.30(-6.09%)
Jun 25, 2008	21.24	22.25	21.03	21.34	12,794,552	+0.07(+0.33%)
Jun 24, 2008	20.92	21.98	19.91	21.27	16,576,412	+0.54(+2.60%)
Jun 23, 2008	20.59	20.82	19.95	20.73	7,754,910	+0.38(+1.87%)
Jun 20, 2008	20.84	20.94	20.13	20.35	8,452,460	-0.86(-4.05%)
Jun 19, 2008	21.26	21.46	20.05	21.21	10,928,043	-0.03(-0.14%)
Jun 18, 2008	22.39	22.40	20.60	21.24	12,474,661	-1.31(-5.81%)
Jun 17, 2008	23.02	23.47	22.38	22.55	6,772,422	-0.25(-1.10%)
Jun 16, 2008	23.54	23.59	22.33	22.80	8,932,129	-0.75(-3.18%)
Jun 13, 2008	22.37	23.71	22.31	23.55	9,851,752	+1.49(+6.75%)
Jun 12, 2008	22.52	23.09	22.00	22.06	9,835,379	-0.43(-1.91%)
Jun 11, 2008	22.89	23.11	21.58	22.49	12,233,415	-0.47(-2.05%)
Jun 10, 2008	23.36	23.83	22.55	22.96	9,458,018	-0.74(-3.12%)
Jun 09, 2008	24.98	25.00	23.21	23.70	10,264,660	-1.05(-4.24%)
Jun 06, 2008	26.41	26.48	24.50	24.75	13,465,625	-1.78(-6.71%)
Jun 05, 2008	26.77	26.77	25.86	26.53	8,406,455	-0.12(-0.45%)
Jun 04, 2008	28.10	29.12	26.14	26.65	13,709,764	-1.30(-4.65%)
Jun 03, 2008	27.85	29.19	27.80	27.95	14,956,928	+0.39(+1.42%)
Jun 02, 2008	25.22	27.78	25.20	27.56	16,243,411	+2.71(+10.91%)
May 30, 2008	23.61	25.17	23.36	24.85	13,488,276	+1.59(+6.84%)
May 29, 2008	23.91	24.20	23.22	23.26	7,268,767	-0.98(-4.04%)
May 28, 2008	23.92	24.56	23.75	24.24	6,439,643	+0.74(+3.15%)
May 27, 2008	23.75	23.80	23.07	23.50	4,382,874	-0.15(-0.63%)
May 26, 2008	24.38	24.42	23.52	23.65	0	+0.00(+0.00%)
May 23, 2008	24.38	24.42	23.52	23.65	4,055,435	-0.70(-2.87%)
May 22, 2008	24.27	25.12	24.13	24.35	6,641,724	+0.08(+0.33%)
May 21, 2008	25.83	25.86	24.17	24.27	7,500,058	-1.40(-5.45%)
May 20, 2008	25.86	26.30	24.90	25.67	5,885,373	+0.02(+0.08%)
May 19, 2008	24.97	26.11	24.78	25.65	7,181,224	+0.66(+2.64%)
May 16, 2008	24.84	25.35	24.50	24.99	4,889,552	-0.02(-0.08%)
May 15, 2008	25.19	25.30	24.51	25.01	6,052,915	+0.01(+0.04%)
May 14, 2008	24.34	25.68	24.00	25.00	10,490,685	+0.42(+1.71%)
May 13, 2008	24.32	24.92	23.84	24.58	11,792,404	+0.43(+1.78%)
May 12, 2008	22.38	24.22	22.28	24.15	14,489,962	+2.19(+9.97%)
May 09, 2008	23.00	23.00	21.70	21.96	13,127,832	-1.27(-5.47%)
May 08, 2008	24.37	24.53	22.92	23.23	11,612,596	-1.45(-5.88%)
May 07, 2008	24.63	25.78	24.59	24.68	9,779,628	-0.32(-1.28%)
May 06, 2008	25.15	25.24	24.36	25.00	6,431,700	-0.32(-1.26%)
May 05, 2008	25.40	25.52	25.11	25.32	4,608,821	-0.16(-0.63%)
May 02, 2008	25.83	25.93	25.13	25.48	5,125,268	-0.42(-1.62%)
May 01, 2008	25.26	26.65	24.20	25.90	9,649,177	+0.76(+3.02%)
Apr 30, 2008	26.17	26.20	24.93	25.14	7,527,906	-1.01(-3.86%)
Apr 29, 2008	26.29	26.53	25.45	26.15	8,966,811	+0.72(+2.83%)
Apr 28, 2008	26.46	26.46	25.35	25.43	5,805,837	-1.00(-3.78%)
Apr 25, 2008	26.98	27.00	26.10	26.43	3,880,955	-0.10(-0.38%)
Apr 24, 2008	26.96	27.36	25.80	26.53	4,894,232	-0.10(-0.38%)
Apr 23, 2008	26.99	28.00	26.35	26.63	5,680,421	-0.19(-0.71%)
Apr 22, 2008	28.71	28.89	26.76	26.82	5,449,525	-1.53(-5.40%)
Apr 21, 2008	28.09	28.99	28.02	28.35	4,257,306	+0.35(+1.25%)
Apr 18, 2008	28.60	29.16	27.96	28.00	5,602,651	-0.16(-0.57%)
Apr 17, 2008	27.71	29.50	27.55	28.16	8,136,971	+0.17(+0.61%)
Apr 16, 2008	26.25	28.88	25.89	27.99	12,892,088	+2.01(+7.74%)
Apr 15, 2008	26.53	26.53	25.06	25.98	6,810,419	-0.41(-1.55%)
Apr 14, 2008	27.14	27.74	26.00	26.39	4,885,245	-0.50(-1.86%)
Apr 11, 2008	27.84	28.04	26.87	26.89	4,055,426	-0.90(-3.24%)
Apr 10, 2008	27.92	28.23	27.23	27.79	5,892,251	+0.02(+0.07%)
Apr 09, 2008	29.30	29.63	27.12	27.77	10,177,077	-1.41(-4.83%)
Apr 08, 2008	29.20	29.52	28.85	29.18	3,853,619	-0.01(-0.03%)
Apr 07, 2008	31.55	31.55	29.13	29.19	6,286,062	-2.06(-6.59%)
Apr 04, 2008	31.43	31.74	30.24	31.25	5,312,866	-0.19(-0.60%)
Apr 03, 2008	32.56	32.99	31.30	31.44	4,635,040	-1.34(-4.09%)
Apr 02, 2008	31.55	33.40	31.51	32.78	6,410,659	+0.63(+1.96%)
Apr 01, 2008	30.41	32.15	30.31	32.15	6,406,463	+2.15(+7.17%)
Mar 31, 2008	29.61	30.08	28.36	30.00	4,471,803	+0.77(+2.63%)
Mar 28, 2008	29.17	29.95	28.81	29.23	4,177,592	+0.36(+1.25%)
Mar 27, 2008	31.60	31.60	28.83	28.87	5,156,169	-1.86(-6.05%)
Mar 26, 2008	30.29	31.50	30.11	30.73	5,271,588	+0.85(+2.84%)
Mar 25, 2008	30.00	31.77	29.54	29.88	5,874,677	-0.52(-1.71%)
Mar 24, 2008	30.39	31.31	29.92	30.40	4,260,297	+0.48(+1.60%)
Mar 21, 2008	30.14	30.90	28.62	29.92	8,133,439	+0.00(+0.00%)
Mar 20, 2008	30.14	30.90	28.62	29.92	8,130,339	-0.38(-1.25%)
Mar 19, 2008	30.08	32.02	29.65	30.30	10,371,591	+0.74(+2.50%)
Mar 18, 2008	28.21	29.78	27.62	29.56	7,801,459	+2.40(+8.84%)
Mar 17, 2008	28.84	29.44	26.55	27.16	7,419,317	-2.97(-9.86%)
Mar 14, 2008	32.73	32.82	29.40	30.13	6,547,394	-2.26(-6.98%)
Mar 13, 2008	31.59	32.62	31.15	32.39	5,798,661	+0.35(+1.09%)
Mar 12, 2008	35.01	35.12	31.90	32.04	6,017,279	-3.46(-9.75%)
Mar 11, 2008	34.02	35.50	33.48	35.50	4,826,605	+2.24(+6.73%)
Mar 10, 2008	33.86	34.97	32.73	33.26	5,753,768	+0.43(+1.31%)
Mar 07, 2008	33.19	34.12	32.32	32.83	4,089,309	-0.88(-2.61%)
Mar 06, 2008	35.94	35.94	33.41	33.71	5,384,013	-2.19(-6.10%)
Mar 05, 2008	36.00	36.08	33.91	35.90	6,287,035	+0.12(+0.34%)
Mar 04, 2008	37.35	37.46	34.80	35.78	5,153,188	-1.61(-4.31%)
Mar 03, 2008	36.88	37.77	36.75	37.39	2,683,007	+0.25(+0.67%)
Feb 29, 2008	37.87	38.02	36.83	37.14	3,915,589	-1.10(-2.88%)
Feb 28, 2008	40.33	40.47	37.51	38.24	5,759,425	-2.53(-6.21%)
Feb 27, 2008	41.47	41.84	40.43	40.77	2,762,012	-1.03(-2.46%)
Feb 26, 2008	39.43	42.20	39.30	41.80	5,206,178	+2.10(+5.29%)
Feb 25, 2008	39.12	39.93	38.60	39.70	3,915,430	+0.19(+0.48%)
Feb 22, 2008	38.98	39.59	38.00	39.51	3,656,543	+0.76(+1.96%)
Feb 21, 2008	40.03	40.69	38.52	38.75	3,351,715	-1.47(-3.65%)
Feb 20, 2008	38.61	40.55	38.61	40.22	5,060,491	+1.26(+3.23%)
Feb 19, 2008	37.54	39.70	37.54	38.96	5,293,964	+1.87(+5.04%)
Feb 18, 2008	37.49	37.59	36.00	37.09	0	+0.00(+0.00%)
Feb 15, 2008	37.49	37.59	36.00	37.09	3,119,215	-0.65(-1.72%)
Feb 14, 2008	38.05	38.18	37.20	37.74	3,241,195	+0.36(+0.96%)
Feb 13, 2008	36.94	37.47	36.48	37.38	2,169,067	+0.79(+2.16%)
Feb 12, 2008	37.88	38.35	36.08	36.59	3,178,509	-0.47(-1.27%)
Feb 11, 2008	38.00	38.14	36.35	37.06	3,631,707	-0.87(-2.29%)
Feb 08, 2008	36.33	38.49	36.32	37.93	3,848,215	+1.47(+4.03%)
Feb 07, 2008	35.07	36.93	34.50	36.46	4,153,560	+0.89(+2.50%)
Feb 06, 2008	36.82	36.98	35.43	35.57	3,208,843	-0.79(-2.17%)
Feb 05, 2008	37.14	37.20	36.28	36.36	3,153,078	-1.21(-3.22%)
Feb 04, 2008	38.40	38.61	37.16	37.57	4,046,191	-0.74(-1.93%)
Feb 01, 2008	39.14	39.80	37.15	38.31	5,856,182	-0.59(-1.52%)
Jan 31, 2008	38.45	40.04	36.75	38.90	5,814,105	-1.50(-3.71%)
Jan 30, 2008	41.19	41.65	39.90	40.40	3,923,670	-0.65(-1.58%)
Jan 29, 2008	40.11	41.98	39.92	41.05	5,960,333	+2.66(+6.93%)
Jan 28, 2008	39.99	39.99	38.05	38.39	5,641,051	-0.90(-2.29%)
Jan 25, 2008	41.83	43.11	38.91	39.29	7,196,198	-0.52(-1.31%)
Jan 24, 2008	38.00	40.14	37.95	39.81	5,791,489	+2.04(+5.40%)
Jan 23, 2008	36.45	38.00	34.00	37.77	6,671,608	+0.97(+2.64%)
Jan 22, 2008	35.35	38.30	35.35	36.80	6,184,398	-2.11(-5.42%)
Jan 21, 2008	36.12	39.24	35.89	38.91	0	+0.00(+0.00%)
Jan 18, 2008	36.12	39.24	35.89	38.91	6,501,575	+3.03(+8.44%)
Jan 17, 2008	36.86	37.87	35.69	35.88	5,454,139	-0.14(-0.39%)
Jan 16, 2008	36.65	37.59	35.50	36.02	4,543,149	-1.05(-2.83%)
Jan 15, 2008	38.70	38.70	36.75	37.07	5,142,332	-2.30(-5.84%)
Jan 14, 2008	38.49	39.55	36.91	39.37	7,027,953	+1.86(+4.96%)
Jan 11, 2008	39.90	39.90	36.94	37.51	9,482,379	-2.68(-6.67%)
Jan 10, 2008	39.76	40.59	39.05	40.19	5,484,709	-0.20(-0.50%)
Jan 09, 2008	41.65	41.90	39.00	40.39	5,719,691	-2.11(-4.96%)
Jan 08, 2008	42.66	43.74	42.30	42.50	4,314,527	+0.23(+0.54%)
Jan 07, 2008	42.83	43.47	41.48	42.27	4,633,910	-1.28(-2.94%)
Jan 04, 2008	44.87	45.25	43.32	43.55	4,019,739	-1.64(-3.63%)
Jan 03, 2008	47.63	48.21	45.10	45.19	5,084,484	-2.56(-5.36%)
Jan 02, 2008	47.75	48.35	47.45	47.75	2,799,670	+0.05(+0.10%)
Jan 01, 2008	47.69	48.04	47.01	47.70	0	+0.00(+0.00%)
Dec 31, 2007	47.69	48.04	47.01	47.70	2,452,540	-0.23(-0.48%)
Dec 28, 2007	49.12	49.12	47.63	47.93	2,108,795	-0.31(-0.64%)
Dec 27, 2007	49.34	49.34	48.03	48.24	1,399,740	-0.18(-0.37%)
Dec 26, 2007	48.19	48.88	48.06	48.42	1,254,230	+0.40(+0.83%)
Dec 24, 2007	47.96	48.39	47.55	48.02	1,091,895	+0.18(+0.38%)
Dec 21, 2007	47.87	48.37	47.37	47.84	2,769,191	-0.03(-0.06%)
Dec 20, 2007	49.74	49.74	47.45	47.87	3,844,978	-1.44(-2.92%)
Dec 19, 2007	50.00	50.25	49.06	49.31	3,619,179	-0.55(-1.10%)
Dec 18, 2007	49.20	50.09	48.36	49.86	3,945,186	+1.15(+2.36%)
Dec 17, 2007	48.06	50.00	48.03	48.71	5,329,555	+0.84(+1.75%)
Dec 14, 2007	45.11	48.24	44.85	47.87	6,616,201	+2.58(+5.70%)
Dec 13, 2007	46.23	46.23	44.53	45.29	3,125,987	-1.12(-2.41%)
Dec 12, 2007	46.44	46.78	45.30	46.41	4,237,124	+1.16(+2.56%)
Dec 11, 2007	47.40	47.40	45.04	45.25	2,610,276	-1.98(-4.19%)
Dec 10, 2007	48.50	48.60	47.19	47.23	2,032,570	-0.91(-1.89%)
Dec 07, 2007	47.15	48.46	47.00	48.14	3,797,077	+1.12(+2.38%)
Dec 06, 2007	46.40	47.45	46.40	47.02	4,126,755	-0.02(-0.04%)
Dec 05, 2007	48.30	48.30	46.08	47.04	5,428,528	-0.73(-1.53%)
Dec 04, 2007	49.71	49.71	47.71	47.77	3,952,945	-2.14(-4.29%)
Dec 03, 2007	50.06	50.37	49.35	49.91	2,948,290	+0.73(+1.48%)
Nov 30, 2007	50.15	50.15	48.58	49.18	4,675,443	-0.07(-0.14%)
Nov 29, 2007	48.78	50.25	48.63	49.25	3,474,456	+0.47(+0.96%)
Nov 28, 2007	48.61	49.40	47.48	48.78	4,414,315	+0.13(+0.27%)
Nov 27, 2007	49.12	49.35	47.90	48.65	7,019,285	-3.04(-5.88%)
Nov 26, 2007	54.00	55.49	51.65	51.69	4,394,262	-4.23(-7.56%)
Nov 23, 2007	55.25	56.53	55.10	55.92	1,138,805	+0.92(+1.67%)
Nov 21, 2007	57.00	57.10	55.00	55.00	3,825,203	-1.68(-2.96%)
Nov 20, 2007	55.72	56.96	55.25	56.68	3,338,020	+1.16(+2.09%)
Nov 19, 2007	56.04	56.04	54.70	55.52	4,323,061	-0.32(-0.57%)
Nov 16, 2007	55.00	55.84	54.09	55.84	5,197,634	+1.46(+2.68%)
Nov 15, 2007	56.37	57.00	54.00	54.38	4,287,647	-2.10(-3.72%)
Nov 14, 2007	59.56	59.95	55.94	56.48	6,984,238	-2.56(-4.34%)
Nov 13, 2007	54.23	59.23	54.00	59.04	6,811,397	+4.87(+8.99%)
Nov 12, 2007	56.00	56.29	54.07	54.17	3,645,015	-1.85(-3.30%)
Nov 09, 2007	56.50	57.12	54.61	56.02	3,891,353	-0.28(-0.50%)
Nov 08, 2007	57.08	57.64	54.70	56.30	5,884,596	-0.34(-0.60%)
Nov 07, 2007	60.44	60.44	56.64	56.64	5,411,842	-2.49(-4.21%)
Nov 06, 2007	56.50	59.18	55.93	59.13	4,462,650	+3.43(+6.16%)
Nov 05, 2007	56.75	57.15	54.61	55.70	4,813,063	-1.65(-2.88%)
Nov 02, 2007	57.51	58.61	56.05	57.35	6,913,800	+0.06(+0.10%)
Nov 01, 2007	58.55	60.20	57.24	57.29	6,204,400	-3.24(-5.35%)
Oct 31, 2007	60.77	61.21	59.53	60.53	4,081,600	+0.89(+1.49%)
Oct 30, 2007	60.99	61.84	59.50	59.64	4,101,700	-1.47(-2.41%)
Oct 29, 2007	64.60	64.60	61.11	61.11	7,087,800	-3.37(-5.23%)
Oct 26, 2007	65.33	65.98	62.50	64.48	15,083,673	+7.28(+12.73%)
Oct 25, 2007	55.40	57.49	54.66	57.20	6,449,600	+1.94(+3.51%)
Oct 24, 2007	53.40	55.33	52.17	55.26	5,422,100	+1.81(+3.39%)
Oct 23, 2007	53.24	53.60	52.24	53.45	3,135,200	+0.58(+1.10%)
Oct 22, 2007	50.77	52.97	50.57	52.87	4,487,100	+1.17(+2.26%)
Oct 19, 2007	52.70	52.87	51.29	51.70	5,124,000	-1.34(-2.53%)
Oct 18, 2007	52.49	53.39	52.34	53.04	4,145,600	-0.03(-0.06%)
Oct 17, 2007	54.40	54.50	52.37	53.07	5,633,700	-0.84(-1.56%)
Oct 16, 2007	54.97	54.97	53.37	53.91	4,173,991	-1.03(-1.87%)
Oct 15, 2007	54.55	55.11	53.63	54.94	3,826,700	+0.88(+1.63%)
Oct 12, 2007	54.08	54.41	53.38	54.06	4,694,175	-0.55(-1.01%)
Oct 11, 2007	56.21	56.25	53.63	54.61	8,468,730	-0.64(-1.16%)
Oct 10, 2007	50.90	55.58	50.72	55.25	8,828,836	+3.25(+6.25%)
Oct 09, 2007	49.99	52.40	49.83	52.00	6,554,300	+2.27(+4.56%)
Oct 08, 2007	48.50	50.28	48.50	49.73	3,970,400	+0.96(+1.97%)
Oct 05, 2007	48.10	49.37	47.63	48.77	3,468,500	+0.77(+1.60%)
Oct 04, 2007	46.42	48.30	46.33	48.00	3,943,592	+1.19(+2.54%)
Oct 03, 2007	47.25	47.94	45.75	46.81	5,914,940	-0.58(-1.22%)
Oct 02, 2007	46.51	47.46	46.13	47.39	3,843,800	+0.62(+1.33%)