Peoples Bancorp Inc (NQ: PEBO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2003	12.76	13.10	12.71	13.10	66,727	+0.34(+2.63%)
May 29, 2003	12.76	12.77	12.54	12.76	33,267	-0.01(-0.04%)
May 28, 2003	12.67	12.77	12.67	12.77	20,695	+0.10(+0.78%)
May 27, 2003	12.43	12.70	12.43	12.67	35,588	+0.23(+1.87%)
May 23, 2003	12.44	12.64	12.43	12.43	25,530	-0.08(-0.66%)
May 22, 2003	12.54	12.64	12.49	12.52	46,999	-0.03(-0.21%)
May 21, 2003	12.64	12.64	12.54	12.54	15,086	-0.09(-0.74%)
May 20, 2003	12.55	12.67	12.53	12.64	30,366	+0.10(+0.78%)
May 19, 2003	12.67	12.72	12.45	12.54	31,333	-0.13(-1.02%)
May 16, 2003	12.56	12.73	12.55	12.67	30,366	-0.05(-0.41%)
May 15, 2003	12.46	12.73	12.46	12.72	40,423	+0.24(+1.91%)
May 14, 2003	12.56	12.56	12.46	12.48	26,884	-0.08(-0.66%)
May 13, 2003	12.54	12.56	12.47	12.56	51,835	+0.05(+0.37%)
May 12, 2003	12.51	12.52	12.43	12.52	23,983	+0.04(+0.29%)
May 09, 2003	12.49	12.51	12.44	12.48	7,736	+0.08(+0.63%)
May 08, 2003	12.54	12.56	12.37	12.40	18,567	-0.03(-0.25%)
May 07, 2003	12.43	12.46	12.42	12.43	39,649	+0.00(+0.00%)
May 06, 2003	12.25	12.43	12.25	12.43	36,361	+0.21(+1.73%)
May 05, 2003	12.28	12.31	12.16	12.22	25,724	-0.16(-1.29%)
May 02, 2003	12.31	12.43	12.22	12.38	49,514	+0.14(+1.18%)
May 01, 2003	11.97	12.25	11.92	12.24	73,303	+0.32(+2.69%)
Apr 30, 2003	11.93	11.97	11.85	11.92	52,995	+0.00(+0.00%)
Apr 29, 2003	11.94	11.95	11.92	11.92	49,900	-0.03(-0.22%)
Apr 28, 2003	11.87	11.99	11.87	11.94	40,036	+0.00(+0.00%)
Apr 25, 2003	11.97	11.97	11.83	11.94	27,271	-0.08(-0.69%)
Apr 24, 2003	12.03	12.10	11.97	12.03	76,205	-0.01(-0.04%)
Apr 23, 2003	12.19	12.38	12.03	12.03	85,489	-0.12(-0.98%)
Apr 22, 2003	11.99	12.20	11.94	12.15	61,699	+0.16(+1.29%)
Apr 21, 2003	11.85	11.99	11.85	11.99	37,135	+0.15(+1.27%)
Apr 17, 2003	11.50	11.94	11.46	11.85	40,810	+0.37(+3.20%)
Apr 16, 2003	11.45	11.50	11.45	11.48	23,596	+0.02(+0.18%)
Apr 15, 2003	11.63	11.72	11.46	11.46	53,575	-0.21(-1.82%)
Apr 14, 2003	11.72	11.74	11.63	11.67	17,407	-0.04(-0.35%)
Apr 11, 2003	11.82	11.87	11.71	11.71	19,148	-0.07(-0.61%)
Apr 10, 2003	11.81	11.81	11.76	11.78	5,995	-0.03(-0.26%)
Apr 09, 2003	11.89	11.89	11.66	11.81	19,534	-0.04(-0.37%)
Apr 08, 2003	11.86	11.89	11.83	11.86	19,148	+0.10(+0.85%)
Apr 07, 2003	11.89	12.05	11.74	11.76	40,423	-0.01(-0.09%)
Apr 04, 2003	11.89	11.89	11.76	11.77	5,802	+0.01(+0.04%)
Apr 03, 2003	12.02	12.02	11.76	11.76	41,584	-0.21(-1.73%)
Apr 02, 2003	12.06	12.12	11.92	11.97	25,917	-0.10(-0.86%)
Apr 01, 2003	12.10	12.11	12.02	12.07	28,431	+0.10(+0.82%)
Mar 31, 2003	12.16	12.16	11.97	11.97	29,979	-0.20(-1.61%)
Mar 28, 2003	12.05	12.20	12.05	12.17	41,390	+0.05(+0.43%)
Mar 27, 2003	11.78	12.20	11.74	12.12	52,169	+0.25(+2.14%)
Mar 26, 2003	11.67	12.02	11.67	11.87	26,168	+0.13(+1.15%)
Mar 25, 2003	11.63	11.73	11.51	11.73	18,567	+0.20(+1.70%)
Mar 24, 2003	11.48	11.58	11.30	11.53	27,658	-0.20(-1.72%)
Mar 21, 2003	11.63	11.82	11.45	11.74	35,201	+0.13(+1.16%)
Mar 20, 2003	11.38	11.61	11.37	11.60	11,024	+0.05(+0.45%)
Mar 19, 2003	11.56	11.56	11.37	11.55	23,016	+0.01(+0.04%)
Mar 18, 2003	11.50	11.61	11.37	11.55	27,851	+0.12(+1.04%)
Mar 17, 2003	11.13	11.48	11.09	11.43	147,238	+0.29(+2.65%)
Mar 14, 2003	11.22	11.22	11.12	11.13	75,818	-0.04(-0.32%)
Mar 13, 2003	10.99	11.25	10.78	11.17	346,791	+0.36(+3.35%)
Mar 12, 2003	10.86	10.86	10.75	10.81	389,632	+0.12(+1.12%)
Mar 11, 2003	12.36	12.47	10.56	10.69	1,065,518	-1.69(-13.67%)
Mar 10, 2003	12.47	12.64	12.33	12.38	25,337	-0.18(-1.40%)
Mar 07, 2003	12.36	12.67	12.33	12.55	30,559	+0.18(+1.46%)
Mar 06, 2003	12.41	12.43	12.34	12.37	63,633	-0.02(-0.17%)
Mar 05, 2003	12.33	12.39	12.23	12.39	26,304	+0.11(+0.93%)
Mar 04, 2003	12.31	12.41	12.28	12.28	82,007	-0.05(-0.42%)