Owens-Illinois (NY: OI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	17.89	18.29	17.89	17.92	1,013,992	-0.15(-0.81%)
Apr 27, 2006	17.15	18.14	17.15	18.06	2,580,895	+1.16(+6.84%)
Apr 26, 2006	16.86	16.99	16.69	16.91	1,619,755	+0.14(+0.82%)
Apr 25, 2006	17.00	17.00	16.72	16.77	1,360,288	-0.08(-0.47%)
Apr 24, 2006	17.25	17.25	16.74	16.85	831,355	-0.44(-2.55%)
Apr 21, 2006	17.05	17.37	17.00	17.29	1,094,903	+0.38(+2.26%)
Apr 20, 2006	17.10	17.19	16.83	16.91	927,469	-0.12(-0.69%)
Apr 19, 2006	16.89	17.10	16.72	17.02	621,986	+0.13(+0.75%)
Apr 18, 2006	16.68	17.01	16.68	16.90	1,109,086	+0.19(+1.11%)
Apr 17, 2006	16.89	16.99	16.55	16.71	846,966	-0.22(-1.27%)
Apr 13, 2006	17.25	17.17	16.83	16.93	800,949	-0.32(-1.87%)
Apr 12, 2006	17.19	17.35	17.03	17.25	617,496	+0.14(+0.80%)
Apr 11, 2006	17.28	17.59	17.00	17.11	773,095	-0.17(-0.96%)
Apr 10, 2006	17.30	17.47	17.14	17.28	1,046,948	-0.03(-0.17%)
Apr 07, 2006	17.68	17.74	17.26	17.31	807,275	-0.25(-1.45%)
Apr 06, 2006	17.45	17.61	17.32	17.56	861,352	+0.09(+0.50%)
Apr 05, 2006	17.61	17.70	17.34	17.47	1,734,337	-0.15(-0.83%)
Apr 04, 2006	17.61	17.75	17.57	17.62	2,099,304	+0.07(+0.39%)
Apr 03, 2006	17.03	17.68	17.03	17.55	2,465,395	+0.53(+3.11%)
Mar 31, 2006	16.92	17.46	16.87	17.02	2,973,819	+0.11(+0.64%)
Mar 30, 2006	16.86	17.20	16.78	16.92	1,293,559	+0.08(+0.47%)
Mar 29, 2006	16.43	16.96	16.43	16.84	1,597,512	+0.52(+3.18%)
Mar 28, 2006	16.47	16.48	16.17	16.32	1,544,353	-0.15(-0.89%)
Mar 27, 2006	16.56	16.56	16.38	16.47	2,109,814	-0.02(-0.12%)
Mar 24, 2006	16.66	16.69	16.48	16.49	1,241,523	-0.17(-1.00%)
Mar 23, 2006	16.68	16.80	16.61	16.65	1,080,517	-0.01(-0.06%)
Mar 22, 2006	16.57	16.71	16.57	16.66	1,457,218	+0.13(+0.77%)
Mar 21, 2006	16.71	16.78	16.50	16.53	1,714,236	-0.28(-1.69%)
Mar 20, 2006	16.97	17.02	16.70	16.82	2,010,843	-0.09(-0.52%)
Mar 17, 2006	17.31	17.31	16.65	16.91	3,867,924	-0.24(-1.37%)
Mar 16, 2006	17.49	17.59	17.09	17.14	1,754,335	-0.26(-1.52%)
Mar 15, 2006	17.64	17.82	17.13	17.41	1,675,566	-0.22(-1.22%)
Mar 14, 2006	17.74	17.74	17.10	17.62	2,580,181	-0.14(-0.77%)
Mar 13, 2006	18.02	18.08	17.70	17.76	1,351,819	-0.27(-1.52%)
Mar 10, 2006	18.08	18.11	17.88	18.03	1,449,872	+0.11(+0.60%)
Mar 09, 2006	18.23	18.28	17.84	17.93	753,913	-0.21(-1.14%)
Mar 08, 2006	18.14	18.38	18.03	18.13	804,214	+0.00(+0.00%)
Mar 07, 2006	18.31	18.50	17.96	18.13	1,420,181	-0.14(-0.75%)
Mar 06, 2006	18.54	18.62	18.13	18.27	1,051,540	-0.35(-1.89%)
Mar 03, 2006	18.54	18.69	18.45	18.62	983,790	+0.02(+0.11%)
Mar 02, 2006	18.49	18.67	18.40	18.60	1,243,359	+0.05(+0.26%)
Mar 01, 2006	18.43	18.73	18.42	18.55	1,568,433	+0.19(+1.01%)
Feb 28, 2006	18.56	18.69	18.10	18.37	1,439,159	-0.20(-1.06%)
Feb 27, 2006	19.01	19.18	18.43	18.56	1,325,087	-0.47(-2.47%)
Feb 24, 2006	18.92	19.17	18.90	19.03	679,327	+0.12(+0.62%)
Feb 23, 2006	18.82	19.20	18.62	18.92	2,261,535	+0.15(+0.78%)
Feb 22, 2006	18.94	19.01	18.70	18.77	1,815,350	-0.14(-0.73%)
Feb 21, 2006	18.92	19.09	18.83	18.91	905,430	+0.02(+0.10%)
Feb 17, 2006	18.83	19.08	18.70	18.89	2,716,291	+0.12(+0.63%)
Feb 16, 2006	18.63	18.82	18.53	18.77	1,940,747	+0.15(+0.79%)
Feb 15, 2006	18.33	18.74	18.26	18.62	2,828,118	-0.18(-0.94%)
Feb 14, 2006	18.40	19.13	18.40	18.80	3,620,395	+0.38(+2.08%)
Feb 13, 2006	18.72	18.87	18.34	18.42	2,988,104	-0.36(-1.93%)
Feb 10, 2006	18.45	18.94	18.28	18.78	1,697,299	+0.35(+1.92%)
Feb 09, 2006	17.94	18.46	17.94	18.43	2,637,624	+0.49(+2.73%)
Feb 08, 2006	17.95	18.13	17.72	17.94	3,310,626	+0.05(+0.27%)
Feb 07, 2006	18.41	18.45	17.66	17.89	4,076,681	-0.48(-2.61%)
Feb 06, 2006	18.77	18.95	18.05	18.37	3,009,224	-0.40(-2.14%)
Feb 03, 2006	19.13	19.19	18.54	18.77	2,883,725	-0.58(-2.99%)
Feb 02, 2006	21.17	21.56	19.30	19.35	8,062,963	-2.42(-11.12%)