Peoples Bancorp Inc (NQ: PEBO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2004	15.61	15.79	15.58	15.61	24,314	-0.17(-1.07%)
Feb 26, 2004	15.59	15.78	15.55	15.78	144,047	+0.17(+1.11%)
Feb 25, 2004	15.67	15.67	15.51	15.61	46,603	+0.01(+0.03%)
Feb 24, 2004	15.74	15.74	15.53	15.60	24,499	+0.08(+0.49%)
Feb 23, 2004	15.55	15.66	15.53	15.53	34,998	+0.03(+0.18%)
Feb 20, 2004	15.74	15.74	15.47	15.50	17,499	+0.00(+0.00%)
Feb 19, 2004	15.63	15.85	15.50	15.50	148,284	-0.25(-1.59%)
Feb 18, 2004	15.66	15.85	15.50	15.75	7,736	-0.11(-0.68%)
Feb 17, 2004	15.57	15.86	15.34	15.86	6,447	+0.52(+3.40%)
Feb 13, 2004	15.55	15.82	15.25	15.34	21,367	-0.22(-1.43%)
Feb 12, 2004	15.61	15.86	15.48	15.56	8,104	-0.29(-1.85%)
Feb 11, 2004	15.87	15.88	15.25	15.85	28,735	-0.03(-0.17%)
Feb 10, 2004	15.55	15.88	15.50	15.88	38,314	+0.14(+0.86%)
Feb 09, 2004	15.88	15.88	15.54	15.74	55,445	-0.14(-0.85%)
Feb 06, 2004	15.43	15.88	15.42	15.88	24,130	+0.42(+2.70%)
Feb 05, 2004	15.10	15.66	15.10	15.46	20,815	+0.30(+2.01%)
Feb 04, 2004	15.61	15.80	15.15	15.16	43,472	-0.64(-4.02%)
Feb 03, 2004	15.56	15.87	15.56	15.79	17,867	+0.08(+0.52%)
Feb 02, 2004	15.74	15.87	15.61	15.71	14,920	-0.03(-0.21%)
Jan 30, 2004	15.77	16.01	15.74	15.74	37,761	-0.11(-0.69%)
Jan 29, 2004	15.99	15.99	15.78	15.85	113,101	-0.03(-0.17%)
Jan 28, 2004	16.01	16.13	15.80	15.88	81,786	-0.31(-1.94%)
Jan 27, 2004	16.14	16.20	15.96	16.19	60,234	+0.12(+0.78%)
Jan 26, 2004	16.05	16.20	16.01	16.07	215,518	+0.04(+0.24%)
Jan 23, 2004	16.01	16.29	16.01	16.03	143,126	+0.02(+0.10%)
Jan 22, 2004	16.43	16.44	16.01	16.01	115,864	-0.62(-3.72%)
Jan 21, 2004	16.83	16.95	16.50	16.63	56,734	-0.77(-4.40%)
Jan 20, 2004	17.03	17.40	16.96	17.40	27,077	+0.30(+1.75%)
Jan 16, 2004	16.90	17.10	16.79	17.10	40,156	+0.26(+1.55%)
Jan 15, 2004	16.80	16.94	16.56	16.84	21,992	+0.05(+0.29%)
Jan 14, 2004	16.50	16.80	16.29	16.79	72,953	+0.18(+1.08%)
Jan 13, 2004	16.48	16.62	16.45	16.61	102,362	+0.00(+0.00%)
Jan 12, 2004	16.31	16.61	16.31	16.61	14,655	+0.04(+0.26%)
Jan 09, 2004	16.30	16.61	16.30	16.57	57,532	-0.04(-0.23%)
Jan 08, 2004	16.60	16.61	16.33	16.61	25,486	+0.23(+1.43%)
Jan 07, 2004	16.55	16.61	16.30	16.37	31,204	-0.01(-0.03%)
Jan 06, 2004	16.42	16.72	16.36	16.38	39,603	+0.09(+0.57%)
Jan 05, 2004	16.17	16.42	16.15	16.29	58,392	+0.11(+0.67%)
Jan 02, 2004	16.01	16.29	16.00	16.18	22,104	+0.16(+0.98%)
Dec 31, 2003	16.34	16.38	16.01	16.02	77,918	-0.32(-1.96%)
Dec 30, 2003	16.34	16.34	16.22	16.34	74,707	+0.00(+0.00%)
Dec 29, 2003	15.96	16.34	15.91	16.34	101,365	+0.38(+2.38%)
Dec 26, 2003	15.93	16.01	15.91	15.96	10,155	-0.02(-0.14%)
Dec 24, 2003	16.01	16.01	15.85	15.98	15,712	-0.03(-0.20%)
Dec 23, 2003	15.74	16.02	15.74	16.01	68,439	+0.14(+0.86%)
Dec 22, 2003	15.70	15.88	15.70	15.88	20,231	+0.00(+0.00%)
Dec 19, 2003	15.99	15.99	15.61	15.88	331,093	-0.13(-0.81%)
Dec 18, 2003	15.47	16.01	15.47	16.01	110,443	+0.39(+2.50%)
Dec 17, 2003	15.33	15.69	15.25	15.62	42,097	+0.20(+1.30%)
Dec 16, 2003	15.15	15.42	15.15	15.42	295,993	+0.14(+0.89%)
Dec 15, 2003	15.26	15.34	15.11	15.28	315,865	-0.19(-1.23%)
Dec 12, 2003	15.30	15.47	15.17	15.47	28,984	+0.17(+1.10%)
Dec 11, 2003	15.02	15.31	15.01	15.30	23,393	+0.32(+2.14%)
Dec 10, 2003	15.06	15.06	14.96	14.98	16,209	+0.05(+0.36%)
Dec 09, 2003	15.12	15.20	14.91	14.93	64,160	-0.17(-1.15%)
Dec 08, 2003	15.08	15.20	14.99	15.10	19,709	+0.01(+0.07%)
Dec 05, 2003	15.23	15.22	14.96	15.09	5,341	-0.14(-0.89%)
Dec 04, 2003	15.12	15.23	14.93	15.23	15,675	+0.16(+1.05%)
Dec 03, 2003	15.38	15.42	15.07	15.07	22,336	-0.27(-1.74%)
Dec 02, 2003	15.56	15.56	15.28	15.34	22,075	-0.14(-0.88%)