Owens-Illinois (NY: OI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2004	10.86	10.99	10.73	10.96	463,122	+0.10(+0.90%)
Jan 29, 2004	11.03	11.07	10.68	10.86	902,777	-0.17(-1.51%)
Jan 28, 2004	10.78	11.46	10.63	11.03	1,086,741	-0.64(-5.46%)
Jan 27, 2004	11.62	11.91	11.52	11.66	423,534	-0.06(-0.50%)
Jan 26, 2004	11.68	11.83	11.42	11.72	315,176	+0.27(+2.40%)
Jan 23, 2004	11.83	11.86	11.37	11.45	510,261	-0.28(-2.42%)
Jan 22, 2004	11.72	11.82	11.58	11.73	266,507	+0.01(+0.08%)
Jan 21, 2004	11.86	11.86	11.61	11.72	421,697	-0.18(-1.48%)
Jan 20, 2004	11.92	11.98	11.62	11.90	703,305	-0.12(-0.98%)
Jan 16, 2004	11.97	12.03	11.89	12.02	487,916	+0.10(+0.82%)
Jan 15, 2004	12.06	12.10	11.76	11.92	406,188	-0.19(-1.54%)
Jan 14, 2004	12.15	12.20	11.84	12.10	525,565	+0.05(+0.41%)
Jan 13, 2004	12.24	12.24	11.94	12.06	409,249	-0.09(-0.73%)
Jan 12, 2004	12.19	12.31	12.01	12.14	412,310	-0.05(-0.40%)
Jan 09, 2004	12.46	12.59	11.99	12.19	561,889	-0.26(-2.12%)
Jan 08, 2004	12.06	12.55	12.06	12.46	996,850	+0.60(+5.04%)
Jan 07, 2004	12.01	12.13	11.76	11.86	536,075	-0.17(-1.39%)
Jan 06, 2004	12.04	12.33	12.02	12.03	565,358	-0.08(-0.65%)
Jan 05, 2004	11.72	12.19	11.69	12.10	623,720	+0.41(+3.52%)
Jan 02, 2004	11.70	11.72	11.61	11.69	205,390	+0.04(+0.34%)
Dec 31, 2003	11.61	11.71	11.52	11.65	378,844	+0.08(+0.68%)
Dec 30, 2003	11.51	11.57	11.41	11.57	264,976	+0.06(+0.51%)
Dec 29, 2003	11.25	11.53	11.25	11.52	354,254	+0.17(+1.47%)
Dec 26, 2003	11.30	11.47	11.28	11.35	98,052	-0.03(-0.26%)
Dec 24, 2003	11.45	11.47	11.29	11.38	111,520	-0.07(-0.60%)
Dec 23, 2003	11.43	11.54	11.37	11.45	281,403	+0.02(+0.17%)
Dec 22, 2003	11.47	11.52	11.28	11.43	256,099	-0.05(-0.43%)
Dec 19, 2003	11.32	11.56	11.32	11.48	483,834	+0.11(+0.95%)
Dec 18, 2003	11.31	11.39	11.12	11.37	466,999	+0.07(+0.61%)
Dec 17, 2003	11.53	11.53	11.10	11.30	456,796	-0.13(-1.11%)
Dec 16, 2003	11.41	11.43	10.96	11.43	664,125	-0.01(-0.09%)
Dec 15, 2003	11.74	11.74	11.49	11.44	468,326	-0.14(-1.19%)
Dec 12, 2003	10.86	11.69	10.86	11.57	859,108	+0.72(+6.59%)
Dec 11, 2003	10.64	10.92	10.54	10.86	427,819	+0.30(+2.88%)
Dec 10, 2003	10.86	11.09	10.52	10.56	640,351	-0.32(-2.97%)
Dec 09, 2003	10.88	10.96	10.83	10.88	179,065	-0.07(-0.63%)
Dec 08, 2003	10.78	10.99	10.78	10.95	461,081	-0.22(-1.93%)
Dec 05, 2003	11.22	11.22	10.99	11.16	198,043	-0.01(-0.09%)
Dec 04, 2003	11.03	11.17	11.03	11.17	244,672	+0.10(+0.88%)
Dec 03, 2003	11.22	11.22	10.99	11.07	307,421	-0.07(-0.62%)
Dec 02, 2003	11.13	11.25	11.07	11.14	303,544	-0.23(-1.98%)
Dec 01, 2003	11.05	11.32	10.83	11.37	274,465	+0.31(+2.84%)
Nov 28, 2003	10.93	11.10	10.82	11.06	116,316	+0.12(+1.08%)
Nov 26, 2003	10.95	10.99	10.86	10.94	241,203	+0.12(+1.09%)
Nov 25, 2003	10.88	10.93	10.82	10.82	182,534	-0.06(-0.54%)
Nov 24, 2003	10.84	10.88	10.67	10.88	235,693	+0.14(+1.28%)
Nov 21, 2003	10.78	10.83	10.68	10.74	267,731	-0.04(-0.36%)
Nov 20, 2003	10.83	10.92	10.70	10.78	397,005	+0.05(+0.46%)
Nov 19, 2003	10.72	10.96	10.56	10.73	371,293	-0.19(-1.71%)
Nov 18, 2003	10.94	11.31	10.75	10.92	289,056	-0.02(-0.18%)
Nov 17, 2003	11.14	11.18	10.74	10.94	443,736	-0.37(-3.29%)
Nov 14, 2003	11.56	11.56	11.26	11.31	144,477	-0.15(-1.28%)
Nov 13, 2003	11.50	11.52	11.37	11.46	144,579	+0.03(+0.26%)
Nov 12, 2003	11.48	11.48	11.33	11.43	430,166	-0.14(-1.19%)
Nov 11, 2003	11.82	11.82	11.52	11.56	324,461	-0.25(-2.16%)
Nov 10, 2003	11.86	11.90	11.79	11.82	485,467	+0.02(+0.17%)
Nov 07, 2003	11.90	11.91	11.74	11.80	405,474	-0.06(-0.50%)
Nov 06, 2003	11.75	11.99	11.73	11.86	720,446	+0.20(+1.68%)
Nov 05, 2003	11.71	12.01	11.44	11.66	356,499	-0.21(-1.73%)
Nov 04, 2003	11.71	12.01	11.71	11.87	366,600	-0.08(-0.66%)