Peoples Bancorp Inc (NQ: PEBO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2002	13.18	13.34	13.13	13.24	139,838	-0.05(-0.39%)
Dec 30, 2002	12.79	13.34	12.56	13.29	169,624	+0.62(+4.90%)
Dec 27, 2002	12.47	12.67	12.46	12.67	45,839	+0.18(+1.45%)
Dec 26, 2002	12.60	12.62	12.46	12.49	218,171	-0.00(-0.00%)
Dec 24, 2002	12.54	12.54	12.46	12.49	19,534	-0.15(-1.22%)
Dec 23, 2002	12.64	12.64	12.49	12.64	20,695	+0.13(+1.03%)
Dec 20, 2002	12.64	12.64	12.49	12.51	146,801	-0.03(-0.21%)
Dec 19, 2002	12.57	12.57	12.49	12.54	55,316	-0.01(-0.04%)
Dec 18, 2002	12.54	12.58	12.54	12.54	271,553	+0.01(+0.04%)
Dec 17, 2002	12.62	12.77	12.49	12.54	1,081,378	-0.01(-0.04%)
Dec 16, 2002	12.61	12.66	12.44	12.54	54,155	-0.28(-2.18%)
Dec 13, 2002	13.05	13.05	12.82	12.82	11,024	-0.23(-1.74%)
Dec 12, 2002	13.05	13.05	12.94	13.05	6,576	-0.01(-0.04%)
Dec 11, 2002	13.04	13.05	12.92	13.05	2,901	+0.13(+1.00%)
Dec 10, 2002	13.03	13.08	12.93	12.93	11,991	-0.01(-0.04%)
Dec 09, 2002	13.05	13.34	12.93	12.93	10,057	-0.03(-0.24%)
Dec 06, 2002	12.80	12.96	12.80	12.96	5,995	+0.17(+1.29%)
Dec 05, 2002	12.90	13.18	12.80	12.80	6,769	-0.08(-0.64%)
Dec 04, 2002	12.95	12.98	12.85	12.88	9,090	-0.11(-0.84%)
Dec 03, 2002	13.15	13.37	12.93	12.99	10,250	-0.32(-2.37%)
Dec 02, 2002	13.39	13.47	12.96	13.30	5,415	-0.09(-0.66%)
Nov 29, 2002	13.08	13.39	12.93	13.39	5,995	+0.34(+2.57%)
Nov 27, 2002	12.23	13.05	12.23	13.05	26,497	+0.49(+3.91%)
Nov 26, 2002	12.28	12.56	12.15	12.56	22,049	+0.27(+2.19%)
Nov 25, 2002	13.18	13.18	12.28	12.29	49,514	-1.03(-7.76%)
Nov 22, 2002	13.43	13.43	13.24	13.33	6,962	-0.16(-1.15%)
Nov 21, 2002	14.04	14.04	13.44	13.48	40,230	-0.55(-3.91%)
Nov 20, 2002	13.84	14.04	13.83	14.03	6,189	+0.10(+0.71%)
Nov 19, 2002	14.01	14.06	13.93	13.93	3,288	-0.16(-1.10%)
Nov 18, 2002	14.47	14.74	14.00	14.09	32,300	-0.77(-5.15%)
Nov 15, 2002	14.86	14.86	14.75	14.85	3,288	+0.02(+0.14%)
Nov 14, 2002	14.71	14.83	14.42	14.83	47,386	+0.51(+3.57%)
Nov 13, 2002	14.34	14.89	14.32	14.32	35,394	-0.11(-0.75%)
Nov 12, 2002	14.18	14.43	14.13	14.43	8,123	+0.21(+1.49%)
Nov 11, 2002	14.54	14.54	14.22	14.22	9,090	-0.33(-2.24%)
Nov 08, 2002	14.61	14.61	14.54	14.54	1,934	-0.44(-2.93%)
Nov 07, 2002	15.41	15.41	14.98	14.98	2,514	-0.32(-2.09%)
Nov 06, 2002	14.99	15.30	14.74	15.30	35,201	+0.46(+3.10%)
Nov 05, 2002	14.87	14.94	14.63	14.84	21,662	-0.23(-1.51%)
Nov 04, 2002	15.45	15.46	14.87	15.07	27,658	-0.38(-2.44%)
Nov 01, 2002	15.02	15.51	14.99	15.45	25,143	+0.09(+0.57%)
Oct 31, 2002	14.94	15.51	14.94	15.36	16,827	+0.66(+4.50%)
Oct 30, 2002	14.45	14.95	14.45	14.70	13,152	+0.00(+0.00%)
Oct 29, 2002	14.48	14.70	14.44	14.70	9,477	+0.17(+1.17%)
Oct 28, 2002	14.96	14.96	14.48	14.53	16,827	-0.38(-2.56%)
Oct 25, 2002	14.84	14.91	14.59	14.91	13,732	-0.24(-1.61%)
Oct 24, 2002	15.43	15.43	14.84	15.15	17,720	-0.30(-1.94%)
Oct 23, 2002	15.24	15.46	15.14	15.45	6,962	+0.31(+2.01%)
Oct 22, 2002	15.25	15.25	15.15	15.15	3,288	-0.23(-1.51%)
Oct 21, 2002	15.38	15.47	15.27	15.38	5,609	+0.09(+0.61%)
Oct 18, 2002	14.99	15.31	14.76	15.29	37,715	+0.29(+1.97%)
Oct 17, 2002	14.86	14.99	14.74	14.99	18,761	+0.39(+2.69%)
Oct 16, 2002	14.78	14.79	14.48	14.60	16,440	-0.20(-1.33%)
Oct 15, 2002	13.39	14.80	13.39	14.80	29,205	+1.36(+10.12%)
Oct 14, 2002	13.07	13.44	13.07	13.44	14,699	+0.38(+2.93%)
Oct 11, 2002	12.41	13.05	12.41	13.05	45,452	+0.49(+3.91%)
Oct 10, 2002	12.43	12.57	12.42	12.56	7,349	+0.14(+1.17%)
Oct 09, 2002	11.82	12.82	11.82	12.42	24,563	-0.04(-0.33%)
Oct 08, 2002	12.82	12.82	11.84	12.46	23,016	+0.13(+1.05%)
Oct 07, 2002	13.18	13.18	12.11	12.33	73,884	-0.67(-5.17%)
Oct 04, 2002	13.16	13.16	13.00	13.00	13,345	-0.18(-1.33%)
Oct 03, 2002	13.09	13.29	13.03	13.18	13,732	+0.08(+0.63%)
Oct 02, 2002	13.20	13.57	13.10	13.10	13,925	-0.47(-3.43%)