Owens-Illinois (NY: OI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	16.63	16.88	16.54	16.66	811,969	+0.13(+0.77%)
May 30, 2006	16.96	16.96	16.50	16.53	614,435	-0.50(-2.93%)
May 26, 2006	17.15	17.20	16.81	17.03	610,456	+0.06(+0.35%)
May 25, 2006	16.69	17.11	16.69	16.98	1,196,935	+0.39(+2.36%)
May 24, 2006	16.61	16.75	16.42	16.58	1,057,764	-0.06(-0.35%)
May 23, 2006	16.82	16.97	16.61	16.64	1,194,486	-0.02(-0.12%)
May 22, 2006	16.86	16.95	16.43	16.66	1,359,370	-0.35(-2.07%)
May 19, 2006	17.15	17.16	16.65	17.01	693,714	-0.01(-0.06%)
May 18, 2006	16.68	17.25	16.56	17.02	1,624,754	+0.31(+1.88%)
May 17, 2006	16.95	17.05	16.52	16.71	1,013,788	-0.29(-1.73%)
May 16, 2006	17.15	17.31	17.00	17.00	663,206	-0.15(-0.86%)
May 15, 2006	17.13	17.20	16.99	17.15	1,064,192	-0.07(-0.40%)
May 12, 2006	17.38	17.54	17.00	17.22	535,667	-0.16(-0.90%)
May 11, 2006	18.01	18.08	17.35	17.38	856,149	-0.63(-3.48%)
May 10, 2006	18.05	18.05	17.86	18.00	435,267	-0.08(-0.43%)
May 09, 2006	17.94	18.09	17.84	18.08	808,500	+0.28(+1.60%)
May 08, 2006	17.73	18.04	17.73	17.80	816,458	+0.00(+0.00%)
May 05, 2006	17.61	17.95	17.54	17.80	921,551	+0.24(+1.34%)
May 04, 2006	17.31	17.64	17.26	17.56	656,166	+0.31(+1.82%)
May 03, 2006	17.40	17.40	17.05	17.25	503,118	-0.10(-0.56%)
May 02, 2006	17.18	17.43	16.86	17.35	1,067,150	+0.17(+0.97%)
May 01, 2006	17.98	18.11	17.05	17.18	1,618,020	-0.74(-4.10%)
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%)