Peoples Bancorp Inc (NQ: PEBO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2005	14.58	14.69	14.35	14.52	31,782	-0.02(-0.15%)
Jun 29, 2005	14.52	14.54	14.26	14.54	15,469	+0.02(+0.15%)
Jun 28, 2005	14.09	14.52	13.88	14.52	34,508	+0.54(+3.84%)
Jun 27, 2005	14.22	14.25	13.91	13.98	27,888	-0.14(-0.96%)
Jun 24, 2005	14.01	14.32	13.89	14.12	139,901	+0.08(+0.54%)
Jun 23, 2005	14.53	14.53	14.02	14.04	33,322	-0.48(-3.33%)
Jun 22, 2005	14.62	14.63	14.42	14.53	33,628	+0.01(+0.04%)
Jun 21, 2005	14.28	14.59	14.28	14.52	20,361	+0.17(+1.17%)
Jun 20, 2005	14.09	14.58	14.09	14.35	19,875	+0.08(+0.57%)
Jun 17, 2005	14.54	14.61	14.22	14.27	69,078	-0.12(-0.83%)
Jun 16, 2005	14.25	14.39	14.25	14.39	20,349	+0.15(+1.03%)
Jun 15, 2005	14.20	14.30	14.06	14.25	45,052	-0.15(-1.02%)
Jun 14, 2005	14.14	14.41	14.11	14.39	23,791	+0.21(+1.49%)
Jun 13, 2005	14.29	14.36	14.01	14.18	26,215	-0.31(-2.17%)
Jun 10, 2005	14.45	14.59	14.16	14.49	97,933	-0.16(-1.11%)
Jun 09, 2005	14.68	14.71	14.40	14.66	44,573	-0.15(-0.99%)
Jun 08, 2005	14.93	15.04	14.71	14.80	104,010	-0.23(-1.55%)
Jun 07, 2005	15.41	15.60	14.93	15.04	106,517	-0.33(-2.15%)
Jun 06, 2005	15.12	15.37	15.08	15.37	16,793	+0.14(+0.93%)
Jun 03, 2005	15.14	15.29	15.14	15.23	17,464	+0.02(+0.14%)
Jun 02, 2005	15.25	15.44	15.15	15.21	36,376	-0.21(-1.37%)
Jun 01, 2005	15.37	15.42	15.14	15.42	19,719	+0.11(+0.71%)
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%)