Peoples Bancorp Inc (NQ: PEBO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2002	12.23	12.42	12.10	12.10	1,025,713	-0.40(-3.21%)
Jul 30, 2002	12.43	12.52	12.22	12.50	14,653	-0.05(-0.42%)
Jul 29, 2002	12.48	12.77	12.42	12.55	1,925,829	+0.07(+0.58%)
Jul 26, 2002	12.42	12.66	12.40	12.48	54,006	+0.07(+0.57%)
Jul 25, 2002	11.49	12.56	11.49	12.41	18,839	+0.59(+4.97%)
Jul 24, 2002	11.73	11.82	10.99	11.82	32,864	+0.04(+0.37%)
Jul 23, 2002	12.43	12.43	11.78	11.78	15,071	-0.68(-5.48%)
Jul 22, 2002	12.59	12.78	12.41	12.46	23,654	-0.08(-0.61%)
Jul 19, 2002	13.30	13.30	12.54	12.54	24,491	-0.67(-5.06%)
Jul 17, 2002	12.95	13.21	12.66	13.21	13,187	+0.16(+1.21%)
Jul 12, 2002	13.91	14.16	12.92	13.05	54,844	-0.96(-6.82%)
Jul 11, 2002	14.33	14.33	13.85	14.01	50,029	-0.31(-2.14%)
Jul 10, 2002	14.57	14.93	14.07	14.31	84,778	-0.25(-1.74%)
Jul 09, 2002	14.60	14.60	14.57	14.57	28,678	-0.04(-0.26%)
Jul 08, 2002	14.75	14.75	14.60	14.60	23,863	-0.15(-1.00%)
Jul 05, 2002	14.33	14.75	14.33	14.75	11,722	+0.42(+2.94%)
Jul 04, 2002	14.73	14.73	13.99	14.33	32,655	+0.00(+0.00%)
Jul 03, 2002	14.73	14.73	13.99	14.33	32,655	-0.19(-1.29%)
Jul 02, 2002	14.33	14.81	14.16	14.52	55,681	-0.03(-0.20%)
Jul 01, 2002	13.85	14.81	13.39	14.55	131,458	+0.90(+6.58%)
Jun 28, 2002	13.78	14.33	13.48	13.65	808,848	-0.13(-0.97%)
Jun 27, 2002	13.37	13.78	13.25	13.78	69,915	+0.53(+4.00%)
Jun 26, 2002	13.18	13.61	12.80	13.25	57,356	-0.37(-2.70%)
Jun 25, 2002	14.33	14.33	13.61	13.62	33,702	-0.59(-4.17%)
Jun 21, 2002	13.38	14.33	13.38	14.21	39,144	+1.07(+8.18%)
Jun 20, 2002	13.09	13.38	12.86	13.14	25,119	-0.05(-0.36%)
Jun 19, 2002	13.04	13.26	13.04	13.19	48,773	+0.29(+2.22%)
Jun 18, 2002	12.90	13.04	12.90	12.90	11,513	+0.19(+1.50%)
Jun 17, 2002	12.59	13.02	12.35	12.71	17,792	+0.17(+1.33%)
Jun 14, 2002	12.65	12.66	12.42	12.54	5,233	+0.59(+4.92%)
Jun 12, 2002	11.95	11.99	11.95	11.95	21,560	+0.01(+0.08%)
Jun 11, 2002	12.95	12.44	11.94	11.94	14,443	+0.17(+1.44%)
Jun 10, 2002	11.77	11.79	11.64	11.77	11,052	-0.01(-0.11%)
Jun 07, 2002	11.75	11.79	11.73	11.79	11,052	+0.06(+0.52%)
Jun 06, 2002	11.83	11.83	11.55	11.73	13,585	+0.00(+0.00%)
Jun 05, 2002	11.79	11.79	11.73	11.73	5,065	-0.19(-1.60%)
May 31, 2002	11.91	11.92	11.77	11.92	14,506	+0.17(+1.44%)
May 28, 2002	11.73	11.85	11.73	11.75	29,473	+0.01(+0.09%)
May 27, 2002	11.77	11.83	11.73	11.74	24,177	+0.00(+0.00%)
May 24, 2002	11.77	11.83	11.73	11.74	24,177	-0.04(-0.31%)
May 23, 2002	11.87	11.87	11.77	11.77	27,401	-0.10(-0.84%)
May 22, 2002	11.81	11.87	11.76	11.87	15,427	-0.00(-0.04%)
May 21, 2002	11.94	11.94	11.82	11.88	10,592	-0.03(-0.29%)
May 20, 2002	11.83	11.93	11.82	11.91	7,138	+0.08(+0.66%)
May 17, 2002	11.83	11.83	11.83	11.83	8,749	-0.00(-0.00%)
May 16, 2002	11.85	11.86	11.74	11.83	32,006	-0.02(-0.18%)
May 15, 2002	11.90	11.90	11.80	11.86	22,335	+0.03(+0.22%)
May 14, 2002	11.76	11.83	11.75	11.83	19,342	+0.04(+0.37%)
May 13, 2002	11.92	11.94	11.73	11.79	27,170	-0.11(-0.95%)
May 10, 2002	11.83	11.90	11.73	11.90	37,993	+0.07(+0.55%)
May 09, 2002	11.74	11.83	11.73	11.83	3,684	+0.00(+0.00%)
May 08, 2002	11.81	11.94	11.73	11.83	12,894	-0.02(-0.18%)
May 07, 2002	11.47	11.86	11.47	11.86	13,124	+0.13(+1.11%)
May 06, 2002	11.73	11.78	11.52	11.73	6,907	-0.04(-0.33%)
May 03, 2002	11.73	11.79	11.73	11.76	17,039	+0.04(+0.33%)
May 02, 2002	11.79	11.79	11.73	11.73	16,578	-0.11(-0.92%)