Peoples Bancorp Inc (NQ: PEBO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2003	15.57	15.60	15.32	15.35	12,275	-0.01(-0.04%)
Oct 30, 2003	15.59	15.41	15.27	15.36	21,562	-0.24(-1.52%)
Oct 29, 2003	15.48	15.60	15.37	15.59	42,347	+0.03(+0.18%)
Oct 28, 2003	15.21	15.60	15.21	15.57	23,650	+0.22(+1.40%)
Oct 27, 2003	15.00	15.35	15.00	15.35	16,175	+0.19(+1.27%)
Oct 24, 2003	15.35	15.35	15.00	15.16	13,631	+0.06(+0.40%)
Oct 23, 2003	15.13	15.35	15.00	15.10	8,542	-0.04(-0.25%)
Oct 22, 2003	15.37	15.59	15.13	15.14	37,258	-0.35(-2.27%)
Oct 21, 2003	15.41	15.60	15.31	15.49	12,722	+0.25(+1.62%)
Oct 20, 2003	15.41	15.41	15.14	15.24	13,267	+0.11(+0.73%)
Oct 17, 2003	15.16	15.55	15.13	15.13	9,450	+0.00(+0.00%)
Oct 16, 2003	15.05	15.22	15.05	15.13	3,634	+0.08(+0.55%)
Oct 15, 2003	15.60	15.60	15.00	15.05	13,958	-0.55(-3.53%)
Oct 14, 2003	15.27	15.60	15.27	15.60	24,216	+0.13(+0.85%)
Oct 13, 2003	15.29	15.47	14.99	15.47	13,636	+0.41(+2.74%)
Oct 10, 2003	15.07	15.19	14.92	15.05	23,174	-0.22(-1.44%)
Oct 09, 2003	15.00	15.28	14.88	15.27	22,033	+0.39(+2.63%)
Oct 08, 2003	15.11	15.28	14.86	14.88	45,618	-0.48(-3.15%)
Oct 07, 2003	15.46	15.46	14.99	15.37	34,935	-0.09(-0.61%)
Oct 06, 2003	15.40	15.47	15.24	15.46	18,720	+0.00(+0.00%)
Oct 03, 2003	15.37	15.46	15.27	15.46	17,084	+0.11(+0.68%)
Oct 02, 2003	15.43	15.44	15.08	15.36	19,061	-0.10(-0.64%)
Oct 01, 2003	14.81	15.46	14.81	15.46	35,740	+0.73(+4.97%)
Sep 30, 2003	14.81	14.99	14.64	14.72	46,223	-0.08(-0.56%)
Sep 29, 2003	14.57	14.81	14.43	14.81	14,688	+0.23(+1.55%)
Sep 26, 2003	14.75	14.99	14.58	14.58	22,533	-0.11(-0.75%)
Sep 25, 2003	15.15	15.23	14.67	14.69	21,131	-0.50(-3.30%)
Sep 24, 2003	15.27	15.38	15.19	15.19	21,446	-0.08(-0.50%)
Sep 23, 2003	15.33	15.59	15.27	15.27	32,896	-0.12(-0.75%)
Sep 22, 2003	15.52	15.64	15.35	15.38	23,081	-0.14(-0.92%)
Sep 19, 2003	15.60	15.61	15.41	15.53	49,669	-0.06(-0.39%)
Sep 18, 2003	15.48	15.60	15.14	15.59	28,534	+0.09(+0.60%)
Sep 17, 2003	15.41	15.58	15.14	15.49	12,904	-0.10(-0.67%)
Sep 16, 2003	15.60	15.62	15.24	15.60	34,350	+0.02(+0.14%)
Sep 15, 2003	15.57	15.60	15.41	15.58	6,179	+0.01(+0.04%)
Sep 12, 2003	15.52	15.60	15.38	15.57	21,991	+0.06(+0.39%)
Sep 11, 2003	15.21	15.52	14.89	15.51	8,542	+0.57(+3.83%)
Sep 10, 2003	14.91	15.18	14.88	14.94	22,536	-0.26(-1.70%)
Sep 09, 2003	15.50	15.50	14.94	15.20	10,359	-0.32(-2.06%)
Sep 08, 2003	15.05	15.63	14.86	15.52	21,082	+0.66(+4.44%)
Sep 05, 2003	15.24	15.24	14.86	14.86	22,354	-0.35(-2.32%)
Sep 04, 2003	15.63	15.63	15.05	15.21	33,259	-0.42(-2.71%)
Sep 03, 2003	15.37	15.65	15.37	15.63	24,899	+0.03(+0.21%)
Sep 02, 2003	15.41	15.60	15.08	15.60	23,627	+0.22(+1.43%)
Aug 29, 2003	15.19	15.54	15.07	15.38	19,265	-0.03(-0.18%)
Aug 28, 2003	15.00	15.52	15.00	15.41	13,449	+0.17(+1.08%)
Aug 27, 2003	15.24	15.27	15.01	15.24	25,262	-0.01(-0.05%)
Aug 26, 2003	14.61	15.25	14.57	15.25	60,685	+0.46(+3.12%)
Aug 25, 2003	14.67	14.91	14.58	14.79	14,694	+0.13(+0.86%)
Aug 22, 2003	15.30	15.30	14.66	14.66	28,816	-0.48(-3.18%)
Aug 21, 2003	15.20	15.31	15.07	15.14	74,616	+0.04(+0.28%)
Aug 20, 2003	15.08	15.26	14.93	15.10	20,037	-0.19(-1.27%)
Aug 19, 2003	14.66	15.30	14.60	15.30	43,510	+0.63(+4.32%)
Aug 18, 2003	14.33	14.67	14.33	14.66	19,656	+0.07(+0.47%)
Aug 15, 2003	14.13	14.59	14.13	14.59	46,945	+0.45(+3.15%)
Aug 14, 2003	14.15	14.15	14.10	14.15	137,973	+0.04(+0.26%)
Aug 13, 2003	14.14	14.14	14.03	14.11	14,121	-0.01(-0.07%)
Aug 12, 2003	13.99	14.12	13.94	14.12	8,969	+0.13(+0.90%)
Aug 11, 2003	13.93	14.04	13.92	14.00	6,679	+0.05(+0.37%)
Aug 08, 2003	13.92	13.96	13.92	13.94	7,442	-0.15(-1.08%)
Aug 07, 2003	13.92	14.10	13.92	14.10	57,441	+0.17(+1.24%)
Aug 06, 2003	14.12	14.12	13.92	13.92	9,923	-0.20(-1.41%)
Aug 05, 2003	13.99	14.12	13.92	14.12	25,953	+0.20(+1.43%)
Aug 04, 2003	13.92	14.09	13.92	13.92	20,610	-0.01(-0.08%)