Peoples Bancorp Inc (NQ: PEBO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	13.89	13.94	13.69	13.76	189,177	+0.04(+0.32%)
May 27, 2004	13.65	13.95	13.65	13.71	5,157	-0.23(-1.64%)
May 26, 2004	13.87	13.96	13.71	13.94	9,578	+0.10(+0.71%)
May 25, 2004	13.30	13.84	13.20	13.84	13,446	+0.38(+2.82%)
May 24, 2004	13.55	13.66	13.19	13.46	6,815	+0.30(+2.31%)
May 21, 2004	13.13	13.22	12.96	13.16	11,604	+0.22(+1.72%)
May 20, 2004	13.03	13.15	12.82	12.94	37,761	+0.04(+0.34%)
May 19, 2004	13.16	13.64	12.77	12.89	20,815	-0.20(-1.49%)
May 18, 2004	13.03	13.11	12.78	13.09	7,736	+0.31(+2.42%)
May 17, 2004	13.03	13.16	12.78	12.78	17,683	-0.46(-3.49%)
May 14, 2004	13.30	13.30	12.82	13.24	15,657	+0.17(+1.33%)
May 13, 2004	13.45	13.50	12.83	13.07	20,078	-0.22(-1.64%)
May 12, 2004	13.16	13.28	12.77	13.28	21,551	+0.22(+1.70%)
May 11, 2004	12.70	13.06	12.63	13.06	11,604	+0.32(+2.51%)
May 10, 2004	12.77	13.00	12.65	12.74	130,969	-0.02(-0.17%)
May 07, 2004	13.16	13.16	12.76	12.76	42,551	-0.18(-1.43%)
May 06, 2004	12.87	13.09	12.76	12.95	67,234	+0.14(+1.10%)
May 05, 2004	12.89	12.97	12.79	12.81	16,946	+0.02(+0.13%)
May 04, 2004	13.19	13.24	12.77	12.79	30,025	-0.18(-1.42%)
May 03, 2004	12.87	13.29	12.84	12.97	89,523	+0.05(+0.42%)
Apr 30, 2004	13.00	13.13	12.87	12.92	60,787	-0.05(-0.42%)
Apr 29, 2004	13.45	13.45	12.88	12.97	33,525	-0.06(-0.46%)
Apr 28, 2004	13.35	13.51	13.03	13.03	30,762	-0.39(-2.91%)
Apr 27, 2004	13.30	13.57	13.30	13.43	54,155	+0.02(+0.12%)
Apr 26, 2004	13.06	13.41	13.06	13.41	65,760	+0.22(+1.65%)
Apr 23, 2004	13.32	13.44	13.03	13.19	103,706	-0.08(-0.61%)
Apr 22, 2004	13.41	13.71	13.11	13.27	207,413	-0.06(-0.45%)
Apr 21, 2004	13.73	13.84	13.30	13.33	67,234	-0.61(-4.40%)
Apr 20, 2004	14.11	14.11	13.81	13.95	29,656	+0.24(+1.74%)
Apr 19, 2004	13.92	14.17	13.71	13.71	51,392	-0.50(-3.52%)
Apr 16, 2004	14.42	14.52	14.16	14.21	17,315	-0.14(-0.98%)
Apr 15, 2004	14.35	14.50	14.01	14.35	44,208	+0.23(+1.65%)
Apr 14, 2004	14.77	14.77	13.98	14.11	51,392	-0.55(-3.74%)
Apr 13, 2004	15.14	15.17	14.61	14.66	27,999	-0.37(-2.49%)
Apr 12, 2004	15.23	15.23	14.93	15.04	9,947	+0.10(+0.69%)
Apr 08, 2004	15.22	15.22	14.93	14.94	14,552	-0.13(-0.86%)
Apr 07, 2004	15.15	15.20	15.06	15.06	11,052	-0.01(-0.04%)
Apr 06, 2004	15.25	15.25	14.93	15.07	41,077	-0.18(-1.21%)
Apr 05, 2004	14.99	15.25	14.99	15.25	150,678	+0.16(+1.08%)
Apr 02, 2004	15.25	15.25	14.94	15.09	34,077	-0.11(-0.71%)
Apr 01, 2004	15.25	15.25	14.95	15.20	8,289	+0.02(+0.11%)
Mar 31, 2004	14.94	15.20	14.94	15.18	9,762	-0.01(-0.07%)
Mar 30, 2004	15.09	15.25	15.09	15.20	8,841	-0.06(-0.39%)
Mar 29, 2004	15.10	15.25	14.94	15.25	38,682	+0.25(+1.66%)
Mar 26, 2004	15.01	15.14	15.01	15.01	11,236	-0.18(-1.22%)
Mar 25, 2004	15.09	15.22	15.01	15.19	20,078	+0.17(+1.12%)
Mar 24, 2004	15.01	15.32	15.01	15.02	126,179	-0.24(-1.60%)
Mar 23, 2004	15.25	15.34	15.13	15.27	10,868	+0.20(+1.33%)
Mar 22, 2004	15.07	15.36	15.06	15.06	104,075	-0.01(-0.07%)
Mar 19, 2004	15.39	15.39	15.06	15.08	32,419	-0.20(-1.31%)
Mar 18, 2004	15.14	15.28	15.09	15.28	15,473	-0.08(-0.50%)
Mar 17, 2004	15.26	15.44	15.23	15.35	11,420	+0.15(+1.00%)
Mar 16, 2004	15.31	15.41	15.20	15.20	36,656	-0.06(-0.39%)
Mar 15, 2004	15.48	15.48	15.26	15.26	29,472	-0.10(-0.67%)
Mar 12, 2004	15.25	15.41	15.25	15.36	46,603	+0.03(+0.18%)
Mar 11, 2004	15.47	15.52	15.34	15.34	153,073	-0.14(-0.88%)
Mar 10, 2004	15.53	15.63	15.42	15.47	25,972	-0.18(-1.14%)
Mar 09, 2004	15.64	15.70	15.46	15.65	23,946	+0.06(+0.38%)
Mar 08, 2004	15.77	15.80	15.59	15.59	47,156	-0.21(-1.34%)
Mar 05, 2004	15.74	15.80	15.64	15.80	50,103	+0.00(+0.00%)
Mar 04, 2004	15.78	15.80	15.69	15.80	17,315	+0.00(+0.00%)
Mar 03, 2004	15.62	15.80	15.53	15.80	27,999	+0.05(+0.31%)
Mar 02, 2004	15.75	15.80	15.75	15.75	5,894	-0.04(-0.27%)