Peoples Bancorp Inc (NQ: PEBO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2005	14.21	14.47	14.06	14.14	25,499	-0.27(-1.88%)
Feb 25, 2005	14.20	14.41	14.15	14.41	5,590	+0.17(+1.22%)
Feb 24, 2005	14.58	14.58	14.01	14.24	11,733	-0.11(-0.76%)
Feb 23, 2005	14.67	14.67	14.35	14.35	31,082	-0.07(-0.45%)
Feb 22, 2005	14.66	14.74	14.41	14.41	25,300	-0.12(-0.82%)
Feb 18, 2005	14.70	14.70	14.52	14.53	19,626	+0.00(+0.00%)
Feb 17, 2005	14.67	14.74	14.52	14.53	19,190	-0.30(-2.03%)
Feb 16, 2005	14.50	14.90	14.50	14.83	54,679	+0.21(+1.43%)
Feb 15, 2005	14.80	14.80	14.55	14.63	13,515	+0.06(+0.41%)
Feb 14, 2005	14.66	14.69	14.55	14.57	34,182	-0.15(-1.02%)
Feb 11, 2005	14.60	14.92	14.60	14.72	51,072	-0.15(-1.00%)
Feb 10, 2005	14.55	14.92	14.55	14.86	44,765	+0.31(+2.16%)
Feb 09, 2005	14.71	14.80	14.47	14.55	54,623	-0.14(-0.92%)
Feb 08, 2005	14.63	14.68	14.59	14.68	25,479	+0.04(+0.30%)
Feb 07, 2005	14.73	14.87	14.59	14.64	62,074	-0.21(-1.43%)
Feb 04, 2005	14.79	14.86	14.79	14.85	36,776	-0.03(-0.22%)
Feb 03, 2005	14.72	14.94	14.72	14.89	46,564	-0.01(-0.07%)
Feb 02, 2005	14.96	15.03	14.79	14.90	36,842	+0.00(+0.00%)
Feb 01, 2005	14.79	15.02	14.71	14.90	27,532	+0.10(+0.70%)
Jan 31, 2005	14.74	14.93	14.72	14.79	43,004	+0.17(+1.19%)
Jan 28, 2005	14.65	14.66	14.53	14.62	152,968	+0.05(+0.37%)
Jan 27, 2005	14.43	14.60	14.43	14.57	26,210	-0.01(-0.09%)
Jan 26, 2005	14.66	14.70	14.45	14.58	32,407	+0.13(+0.92%)
Jan 25, 2005	14.03	14.60	14.03	14.45	109,194	+0.41(+2.94%)
Jan 24, 2005	13.88	14.11	13.88	14.03	20,249	-0.09(-0.61%)
Jan 21, 2005	14.14	14.14	13.85	14.12	32,626	+0.05(+0.39%)
Jan 20, 2005	14.07	14.23	13.85	14.07	50,648	-0.12(-0.88%)
Jan 19, 2005	14.60	14.66	14.13	14.19	44,586	-0.36(-2.46%)
Jan 18, 2005	14.26	14.63	14.19	14.55	42,775	+0.45(+3.20%)
Jan 14, 2005	13.89	14.10	13.84	14.10	10,702	+0.26(+1.84%)
Jan 13, 2005	13.95	13.95	13.84	13.84	21,220	-0.14(-0.97%)
Jan 12, 2005	14.11	14.11	13.80	13.98	33,550	-0.15(-1.08%)
Jan 11, 2005	14.13	14.26	14.11	14.13	10,709	-0.16(-1.14%)
Jan 10, 2005	14.21	14.37	14.11	14.29	21,496	+0.01(+0.08%)
Jan 07, 2005	14.44	14.49	14.17	14.28	31,471	-0.16(-1.09%)
Jan 06, 2005	14.34	14.57	14.22	14.44	49,582	+0.08(+0.53%)
Jan 05, 2005	14.20	14.63	14.07	14.36	126,268	+0.04(+0.27%)
Jan 04, 2005	14.35	14.71	14.18	14.33	55,211	-0.20(-1.38%)
Jan 03, 2005	14.78	14.92	14.50	14.53	28,404	-0.36(-2.44%)
Dec 31, 2004	14.73	14.89	14.67	14.89	17,317	+0.01(+0.07%)
Dec 30, 2004	15.01	15.01	14.88	14.88	5,341	-0.06(-0.40%)
Dec 29, 2004	15.14	15.14	14.82	14.94	20,446	-0.12(-0.79%)
Dec 28, 2004	14.79	15.29	14.79	15.06	12,341	-0.03(-0.22%)
Dec 27, 2004	15.11	15.22	15.01	15.09	42,735	+0.05(+0.31%)
Dec 23, 2004	14.71	15.05	14.71	15.05	39,051	+0.38(+2.61%)
Dec 22, 2004	14.66	14.79	14.63	14.66	73,865	-0.13(-0.88%)
Dec 21, 2004	15.09	15.09	14.74	14.79	36,103	+0.04(+0.26%)
Dec 20, 2004	15.09	15.09	14.68	14.76	13,078	+0.03(+0.18%)
Dec 17, 2004	14.79	15.10	14.66	14.73	50,103	-0.18(-1.24%)
Dec 16, 2004	15.23	15.33	14.85	14.91	89,338	-0.21(-1.36%)
Dec 15, 2004	15.20	15.22	15.03	15.12	39,972	-0.07(-0.46%)
Dec 14, 2004	15.20	15.20	15.13	15.19	21,183	+0.00(+0.00%)
Dec 13, 2004	14.95	15.20	14.95	15.19	24,683	-0.01(-0.07%)
Dec 10, 2004	15.22	15.22	15.06	15.20	24,499	+0.05(+0.32%)
Dec 09, 2004	15.16	15.25	15.00	15.15	28,183	-0.23(-1.52%)
Dec 08, 2004	15.34	15.39	15.20	15.39	51,577	+0.21(+1.40%)
Dec 07, 2004	15.66	15.66	15.15	15.17	41,998	-0.49(-3.12%)
Dec 06, 2004	16.30	16.31	15.62	15.66	134,284	-0.35(-2.20%)
Dec 03, 2004	16.85	16.88	16.01	16.01	58,945	-1.09(-6.35%)
Dec 02, 2004	17.12	17.19	16.99	17.10	21,920	-0.14(-0.79%)