Peoples Bancorp Inc (NQ: PEBO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	15.07	15.43	15.07	15.31	37,448	-0.02(-0.14%)
May 27, 2005	15.37	15.37	15.09	15.33	28,682	-0.01(-0.04%)
May 26, 2005	15.10	15.34	14.96	15.34	30,576	+0.26(+1.69%)
May 25, 2005	15.20	15.20	14.86	15.08	13,656	-0.20(-1.28%)
May 24, 2005	15.11	15.42	15.11	15.28	17,867	-0.15(-0.99%)
May 23, 2005	15.59	15.59	14.87	15.43	36,656	+0.04(+0.28%)
May 20, 2005	15.20	15.39	15.20	15.39	8,552	+0.13(+0.85%)
May 19, 2005	15.45	15.61	15.11	15.25	68,026	-0.36(-2.29%)
May 18, 2005	14.98	15.67	14.79	15.61	38,498	+0.72(+4.81%)
May 17, 2005	14.65	14.95	14.32	14.90	44,313	+0.17(+1.18%)
May 16, 2005	14.39	14.74	14.39	14.72	16,388	+0.47(+3.28%)
May 13, 2005	14.16	14.48	14.10	14.26	25,608	-0.14(-0.96%)
May 12, 2005	14.62	14.63	14.10	14.39	16,125	-0.15(-1.06%)
May 11, 2005	14.30	14.60	13.99	14.55	13,807	+0.24(+1.71%)
May 10, 2005	14.25	14.30	14.17	14.30	17,077	-0.05(-0.38%)
May 09, 2005	14.24	14.36	14.14	14.36	7,445	+0.11(+0.76%)
May 06, 2005	14.67	14.67	14.16	14.25	10,545	-0.29(-2.02%)
May 05, 2005	14.59	14.59	14.32	14.54	12,931	-0.05(-0.33%)
May 04, 2005	14.31	14.65	14.26	14.59	11,348	+0.10(+0.67%)
May 03, 2005	14.39	14.77	14.28	14.49	13,656	-0.15(-1.00%)
May 02, 2005	14.39	14.64	14.32	14.64	11,019	+0.55(+3.93%)
Apr 29, 2005	13.88	14.22	13.73	14.09	17,114	+0.17(+1.25%)
Apr 28, 2005	14.18	14.55	13.88	13.91	24,631	-0.48(-3.32%)
Apr 27, 2005	14.25	14.52	14.01	14.39	9,259	+0.13(+0.91%)
Apr 26, 2005	14.39	14.49	13.97	14.26	35,875	-0.19(-1.31%)
Apr 25, 2005	14.13	14.45	13.96	14.45	11,999	+0.44(+3.14%)
Apr 22, 2005	14.13	14.13	13.83	14.01	12,842	-0.09(-0.62%)
Apr 21, 2005	13.87	14.10	13.57	14.10	56,578	+0.53(+3.92%)
Apr 20, 2005	14.12	14.12	13.57	13.57	48,620	-0.45(-3.21%)
Apr 19, 2005	14.22	14.34	13.91	14.02	70,017	-0.17(-1.19%)
Apr 18, 2005	14.07	14.39	13.84	14.19	18,228	+0.34(+2.43%)
Apr 15, 2005	14.26	14.38	13.83	13.85	27,800	-0.27(-1.92%)
Apr 14, 2005	14.38	14.67	14.09	14.12	28,833	-0.34(-2.36%)
Apr 13, 2005	14.98	14.98	14.37	14.46	14,338	-0.44(-2.95%)
Apr 12, 2005	14.44	14.95	14.25	14.90	23,913	+0.24(+1.67%)
Apr 11, 2005	14.38	14.67	14.25	14.66	22,620	+0.08(+0.58%)
Apr 08, 2005	14.96	14.96	14.33	14.57	15,931	-0.36(-2.42%)
Apr 07, 2005	14.87	15.05	14.69	14.93	6,716	+0.16(+1.07%)
Apr 06, 2005	14.54	14.93	14.54	14.78	137,298	+0.45(+3.15%)
Apr 05, 2005	14.11	14.54	13.92	14.33	28,796	+0.35(+2.49%)
Apr 04, 2005	13.87	14.11	13.85	13.98	52,794	-0.02(-0.15%)
Apr 01, 2005	14.65	14.65	13.85	14.00	79,288	-0.60(-4.13%)
Mar 31, 2005	14.38	14.66	14.32	14.60	30,736	-0.05(-0.37%)
Mar 30, 2005	14.22	14.66	14.01	14.66	20,697	+0.64(+4.53%)
Mar 29, 2005	14.25	14.39	14.02	14.02	23,585	-0.36(-2.53%)
Mar 28, 2005	14.38	14.39	14.23	14.39	4,910	+0.24(+1.67%)
Mar 24, 2005	14.28	14.49	14.12	14.15	4,408	-0.10(-0.70%)
Mar 23, 2005	14.45	14.55	14.25	14.25	22,926	-0.35(-2.38%)
Mar 22, 2005	14.34	14.71	14.34	14.60	17,823	+0.25(+1.74%)
Mar 21, 2005	14.60	14.66	14.28	14.35	52,118	-0.28(-1.93%)
Mar 18, 2005	14.96	14.96	14.63	14.63	95,045	-0.29(-1.93%)
Mar 17, 2005	14.52	14.98	14.50	14.92	30,371	+0.23(+1.59%)
Mar 16, 2005	14.25	14.85	14.25	14.68	35,101	+0.12(+0.86%)
Mar 15, 2005	14.85	14.91	14.56	14.56	37,203	-0.19(-1.29%)
Mar 14, 2005	14.45	14.82	14.45	14.75	18,742	+0.26(+1.76%)
Mar 11, 2005	14.55	14.57	14.33	14.49	34,436	+0.06(+0.41%)
Mar 10, 2005	14.06	14.66	14.06	14.44	27,715	+0.35(+2.51%)
Mar 09, 2005	14.13	14.25	13.90	14.08	44,555	-0.16(-1.14%)
Mar 08, 2005	14.79	14.79	14.15	14.25	90,762	-0.43(-2.92%)
Mar 07, 2005	14.78	14.79	14.57	14.67	14,811	-0.12(-0.81%)
Mar 04, 2005	14.79	14.79	14.62	14.79	42,742	+0.29(+2.02%)
Mar 03, 2005	15.02	15.02	14.28	14.50	66,149	-0.42(-2.80%)
Mar 02, 2005	14.49	15.01	14.49	14.92	33,309	+0.21(+1.40%)