Peoples Bancorp Inc (NQ: PEBO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	15.07	15.43	15.07	15.31	37,448	-0.02(-0.14%)
May 27, 2005	15.37	15.37	15.09	15.33	28,682	-0.01(-0.04%)
May 26, 2005	15.10	15.34	14.96	15.34	30,576	+0.26(+1.69%)
May 25, 2005	15.20	15.20	14.86	15.08	13,656	-0.20(-1.28%)
May 24, 2005	15.11	15.42	15.11	15.28	17,867	-0.15(-0.99%)
May 23, 2005	15.59	15.59	14.87	15.43	36,656	+0.04(+0.28%)
May 20, 2005	15.20	15.39	15.20	15.39	8,552	+0.13(+0.85%)
May 19, 2005	15.45	15.61	15.11	15.25	68,026	-0.36(-2.29%)
May 18, 2005	14.98	15.67	14.79	15.61	38,498	+0.72(+4.81%)
May 17, 2005	14.65	14.95	14.32	14.90	44,313	+0.17(+1.18%)
May 16, 2005	14.39	14.74	14.39	14.72	16,388	+0.47(+3.28%)
May 13, 2005	14.16	14.48	14.10	14.26	25,608	-0.14(-0.96%)
May 12, 2005	14.62	14.63	14.10	14.39	16,125	-0.15(-1.06%)
May 11, 2005	14.30	14.60	13.99	14.55	13,807	+0.24(+1.71%)
May 10, 2005	14.25	14.30	14.17	14.30	17,077	-0.05(-0.38%)
May 09, 2005	14.24	14.36	14.14	14.36	7,445	+0.11(+0.76%)
May 06, 2005	14.67	14.67	14.16	14.25	10,545	-0.29(-2.02%)
May 05, 2005	14.59	14.59	14.32	14.54	12,931	-0.05(-0.33%)
May 04, 2005	14.31	14.65	14.26	14.59	11,348	+0.10(+0.67%)
May 03, 2005	14.39	14.77	14.28	14.49	13,656	-0.15(-1.00%)