Owens-Illinois (NY: OI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2004	13.41	13.71	13.33	13.68	581,275	+0.18(+1.31%)
Apr 29, 2004	13.78	13.94	13.23	13.51	477,713	-0.45(-3.23%)
Apr 28, 2004	14.27	14.28	13.86	13.96	502,200	-0.45(-3.13%)
Apr 27, 2004	14.55	14.60	14.27	14.41	543,013	+0.05(+0.34%)
Apr 26, 2004	14.46	14.62	14.26	14.36	608,007	-0.02(-0.14%)
Apr 23, 2004	14.79	14.79	14.13	14.38	478,631	-0.35(-2.39%)
Apr 22, 2004	14.26	14.74	14.16	14.73	1,394,162	+0.57(+4.01%)
Apr 21, 2004	13.84	14.27	13.73	14.16	1,084,292	+0.55(+4.03%)
Apr 20, 2004	13.67	14.02	13.34	13.61	381,905	-0.07(-0.50%)
Apr 19, 2004	13.76	13.76	13.50	13.68	723,405	+0.00(+0.00%)
Apr 16, 2004	13.87	13.90	13.62	13.68	222,327	-0.01(-0.07%)
Apr 15, 2004	13.53	13.90	13.53	13.69	393,944	+0.16(+1.16%)
Apr 14, 2004	13.18	13.71	13.17	13.54	711,876	-0.07(-0.50%)
Apr 13, 2004	14.11	14.15	13.43	13.60	463,020	-0.48(-3.41%)
Apr 12, 2004	14.18	14.35	13.98	14.08	366,090	-0.07(-0.48%)
Apr 08, 2004	14.70	14.78	13.72	14.15	849,312	-0.30(-2.10%)
Apr 07, 2004	14.11	14.64	14.11	14.46	1,218,872	+0.34(+2.43%)
Apr 06, 2004	13.97	14.13	13.93	14.11	584,744	+0.20(+1.41%)
Apr 05, 2004	14.20	14.28	13.80	13.92	514,750	-0.29(-2.07%)
Apr 02, 2004	13.83	14.21	13.83	14.21	687,388	+0.38(+2.76%)
Apr 01, 2004	13.77	14.25	13.67	13.83	1,277,132	+0.09(+0.64%)
Mar 31, 2004	13.21	13.85	13.13	13.74	680,246	+0.61(+4.63%)
Mar 30, 2004	13.19	13.33	13.09	13.13	467,815	-0.11(-0.81%)
Mar 29, 2004	12.99	13.38	12.91	13.24	1,124,492	+0.25(+1.96%)
Mar 26, 2004	12.45	13.06	12.35	12.99	1,128,063	+0.44(+3.52%)
Mar 25, 2004	11.94	12.55	11.93	12.55	691,979	+0.47(+3.90%)
Mar 24, 2004	12.25	12.28	11.87	12.07	285,076	-0.27(-2.22%)
Mar 23, 2004	12.40	12.61	12.27	12.35	216,205	+0.00(+0.00%)
Mar 22, 2004	12.74	12.74	12.20	12.35	397,005	-0.49(-3.82%)
Mar 19, 2004	12.94	13.12	12.75	12.84	511,791	-0.01(-0.08%)
Mar 18, 2004	12.84	12.91	12.41	12.85	1,942,379	-0.04(-0.30%)
Mar 17, 2004	12.23	12.90	12.21	12.89	3,344,705	+0.73(+6.05%)
Mar 16, 2004	12.11	12.23	12.00	12.15	330,787	+0.07(+0.57%)
Mar 15, 2004	12.20	12.31	11.97	12.08	365,988	-0.12(-0.96%)
Mar 12, 2004	11.99	12.31	11.87	12.20	407,821	+0.22(+1.80%)
Mar 11, 2004	12.14	12.29	11.92	11.99	261,915	-0.15(-1.21%)
Mar 10, 2004	12.33	12.50	12.12	12.13	1,818,309	-0.29(-2.37%)
Mar 09, 2004	12.65	12.68	12.28	12.43	264,466	-0.23(-1.78%)
Mar 08, 2004	12.94	12.94	12.64	12.65	233,652	-0.29(-2.27%)
Mar 05, 2004	13.18	13.18	12.72	12.95	458,531	-0.24(-1.78%)
Mar 04, 2004	12.79	13.29	12.79	13.18	572,500	+0.29(+2.28%)
Mar 03, 2004	13.08	13.08	12.64	12.89	699,326	-0.20(-1.50%)
Mar 02, 2004	13.13	13.18	12.96	13.08	495,364	-0.10(-0.74%)
Mar 01, 2004	13.06	13.28	13.06	13.18	423,738	+0.07(+0.52%)
Feb 27, 2004	13.05	13.32	12.98	13.11	484,447	+0.00(+0.00%)
Feb 26, 2004	13.13	13.18	13.01	13.11	528,524	-0.12(-0.89%)
Feb 25, 2004	12.90	13.25	12.81	13.23	688,000	+0.34(+2.66%)
Feb 24, 2004	13.21	13.31	12.73	12.89	778,196	-0.51(-3.80%)
Feb 23, 2004	13.18	13.56	13.18	13.40	862,985	+0.22(+1.64%)
Feb 20, 2004	12.90	13.38	12.83	13.18	751,668	+0.11(+0.82%)
Feb 19, 2004	13.67	13.77	12.68	13.07	1,241,727	-0.47(-3.47%)
Feb 18, 2004	11.27	13.62	11.27	13.54	2,974,534	+2.44(+21.98%)
Feb 17, 2004	10.98	11.26	10.90	11.10	207,532	+0.13(+1.16%)
Feb 13, 2004	11.02	11.14	10.90	10.98	279,567	-0.04(-0.36%)
Feb 12, 2004	10.58	11.07	10.58	11.02	434,451	+0.24(+2.18%)
Feb 11, 2004	10.75	10.78	10.69	10.78	399,454	+0.02(+0.18%)
Feb 10, 2004	10.76	10.76	10.62	10.76	233,754	-0.01(-0.09%)
Feb 09, 2004	10.78	10.78	10.68	10.77	285,281	-0.01(-0.09%)
Feb 06, 2004	10.91	10.93	10.77	10.78	191,513	-0.10(-0.90%)
Feb 05, 2004	10.75	10.98	10.59	10.88	520,464	+0.12(+1.09%)
Feb 04, 2004	10.78	10.78	10.65	10.76	328,542	-0.02(-0.18%)
Feb 03, 2004	10.88	10.88	10.78	10.78	270,180	-0.10(-0.90%)