Peoples Bancorp Inc (NQ: PEBO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2002	15.14	15.72	15.14	15.57	16,602	+0.67(+4.50%)
Oct 30, 2002	14.64	15.15	14.64	14.90	12,976	+0.00(+0.00%)
Oct 29, 2002	14.68	14.90	14.64	14.90	9,350	+0.17(+1.17%)
Oct 28, 2002	15.16	15.16	14.68	14.72	16,602	-0.39(-2.56%)
Oct 25, 2002	15.04	15.11	14.79	15.11	13,549	-0.25(-1.61%)
Oct 24, 2002	15.64	15.64	15.04	15.36	17,484	-0.30(-1.94%)
Oct 23, 2002	15.45	15.67	15.34	15.66	6,870	+0.31(+2.01%)
Oct 22, 2002	15.46	15.46	15.35	15.35	3,244	-0.24(-1.51%)
Oct 21, 2002	15.58	15.68	15.48	15.59	5,534	+0.09(+0.61%)
Oct 18, 2002	15.20	15.52	14.96	15.49	37,212	+0.30(+1.97%)
Oct 17, 2002	15.06	15.20	14.93	15.20	18,511	+0.40(+2.69%)
Oct 16, 2002	14.98	14.99	14.67	14.80	16,221	-0.20(-1.33%)
Oct 15, 2002	13.57	15.00	13.57	15.00	28,816	+1.38(+10.12%)
Oct 14, 2002	13.25	13.62	13.25	13.62	14,503	+0.39(+2.93%)
Oct 11, 2002	12.58	13.23	12.58	13.23	44,846	+0.50(+3.91%)
Oct 10, 2002	12.60	12.74	12.59	12.73	7,251	+0.15(+1.17%)
Oct 09, 2002	11.98	12.99	11.98	12.59	24,236	-0.04(-0.33%)
Oct 08, 2002	12.99	12.99	12.00	12.63	22,709	+0.13(+1.05%)
Oct 07, 2002	13.36	13.36	12.27	12.50	72,899	-0.68(-5.17%)
Oct 04, 2002	13.34	13.34	13.18	13.18	13,167	-0.18(-1.33%)
Oct 03, 2002	13.26	13.47	13.21	13.36	13,549	+0.08(+0.63%)
Oct 02, 2002	13.38	13.75	13.27	13.27	13,740	-0.47(-3.43%)
Oct 01, 2002	13.36	13.76	13.29	13.74	11,831	+0.28(+2.06%)
Sep 30, 2002	13.56	14.02	13.41	13.47	12,274	-0.16(-1.15%)
Sep 27, 2002	13.88	14.11	13.62	13.62	12,595	-0.18(-1.29%)
Sep 26, 2002	12.86	13.91	12.71	13.80	14,503	+0.94(+7.33%)
Sep 25, 2002	12.63	12.94	12.58	12.86	4,198	+0.33(+2.64%)
Sep 24, 2002	13.16	13.21	12.35	12.53	30,342	-0.67(-5.04%)
Sep 23, 2002	13.89	13.89	13.19	13.19	16,602	-0.70(-5.02%)
Sep 20, 2002	13.89	14.63	13.64	13.89	103,241	-0.18(-1.30%)
Sep 19, 2002	14.52	14.52	14.07	14.07	13,740	-0.52(-3.55%)
Sep 18, 2002	14.67	14.68	14.52	14.59	5,152	-0.37(-2.45%)
Sep 17, 2002	14.68	14.98	14.65	14.96	21,564	+0.16(+1.10%)
Sep 16, 2002	14.89	14.89	14.75	14.80	5,725	-0.16(-1.09%)
Sep 13, 2002	14.80	14.98	14.78	14.96	8,205	+0.07(+0.49%)
Sep 12, 2002	15.20	15.20	14.85	14.89	7,060	-0.31(-2.07%)
Sep 11, 2002	15.22	15.43	15.14	15.20	16,602	+0.06(+0.42%)
Sep 10, 2002	15.08	15.18	14.72	15.14	10,341	-0.08(-0.52%)
Sep 09, 2002	14.75	15.22	14.75	15.22	6,870	+0.02(+0.14%)
Sep 06, 2002	14.96	15.20	14.82	15.20	10,305	+0.31(+2.11%)
Sep 05, 2002	15.01	15.16	14.88	14.88	5,725	-0.53(-3.47%)
Sep 04, 2002	14.80	15.42	14.23	15.42	19,907	+1.21(+8.48%)
Sep 03, 2002	14.50	14.80	14.21	14.21	12,595	-0.21(-1.45%)
Aug 30, 2002	14.96	14.96	14.42	14.42	9,579	-0.54(-3.61%)
Aug 29, 2002	15.48	15.48	14.93	14.96	11,450	-0.58(-3.74%)
Aug 28, 2002	15.16	15.54	15.12	15.54	42,937	+0.39(+2.59%)
Aug 27, 2002	15.22	15.22	15.07	15.15	32,060	-0.06(-0.41%)
Aug 26, 2002	15.12	15.22	14.89	15.21	10,037	+0.16(+1.04%)
Aug 23, 2002	15.32	15.32	14.99	15.05	10,377	-0.39(-2.51%)
Aug 22, 2002	15.25	15.56	15.25	15.44	7,852	-0.17(-1.11%)
Aug 21, 2002	15.54	15.62	15.20	15.62	11,450	+0.07(+0.47%)
Aug 20, 2002	16.14	16.14	15.52	15.54	20,037	-0.68(-4.17%)
Aug 16, 2002	16.02	16.29	15.96	16.22	10,686	-0.02(-0.13%)
Aug 15, 2002	15.98	16.24	15.90	16.24	32,632	+0.26(+1.61%)
Aug 14, 2002	15.26	15.98	14.83	15.98	59,158	+0.79(+5.21%)
Aug 13, 2002	14.76	15.20	14.75	15.19	27,289	-0.01(-0.03%)
Aug 12, 2002	14.54	15.20	14.54	15.20	7,824	+1.25(+8.98%)
Aug 07, 2002	13.84	13.96	13.62	13.94	2,099	+0.03(+0.19%)
Aug 06, 2002	13.10	13.92	13.10	13.92	99,425	+1.08(+8.41%)
Aug 05, 2002	13.37	13.37	12.84	12.84	10,534	-0.02(-0.12%)
Aug 02, 2002	13.02	13.39	12.85	12.85	15,457	-0.38(-2.85%)