Peoples Bancorp Inc (NQ: PEBO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	16.23	16.23	15.83	15.93	13,296	-0.24(-1.50%)
Jul 28, 2005	16.21	16.23	15.63	16.17	28,014	+0.04(+0.27%)
Jul 27, 2005	16.20	16.20	16.00	16.13	10,017	-0.10(-0.64%)
Jul 26, 2005	15.48	16.24	15.47	16.23	13,147	+0.94(+6.12%)
Jul 25, 2005	15.91	15.91	15.30	15.30	24,139	-0.84(-5.18%)
Jul 22, 2005	15.96	16.21	15.76	16.13	61,863	+0.15(+0.93%)
Jul 21, 2005	16.31	16.31	15.88	15.98	23,105	-0.31(-1.89%)
Jul 20, 2005	15.99	16.31	15.95	16.29	37,311	+0.12(+0.75%)
Jul 19, 2005	15.92	16.19	15.35	16.17	26,148	+0.53(+3.41%)
Jul 18, 2005	16.01	16.26	15.43	15.64	32,854	-0.53(-3.30%)
Jul 15, 2005	15.87	16.18	15.47	16.17	33,016	+0.18(+1.10%)
Jul 14, 2005	16.51	16.51	15.83	15.99	42,141	-0.43(-2.61%)
Jul 13, 2005	16.56	16.56	16.10	16.42	27,402	-0.13(-0.80%)
Jul 12, 2005	16.64	16.64	16.39	16.56	15,306	-0.23(-1.34%)
Jul 11, 2005	16.34	16.80	16.24	16.78	31,591	+0.46(+2.85%)
Jul 08, 2005	15.32	16.36	15.27	16.32	49,006	+0.66(+4.24%)
Jul 07, 2005	15.41	15.65	15.20	15.65	18,930	+0.10(+0.64%)
Jul 06, 2005	15.60	15.62	15.47	15.55	14,330	-0.09(-0.60%)
Jul 05, 2005	14.90	15.68	14.89	15.65	55,069	+0.77(+5.18%)
Jul 01, 2005	14.82	14.89	14.66	14.88	9,814	+0.16(+1.08%)
Jun 30, 2005	14.78	14.89	14.55	14.72	31,358	-0.02(-0.15%)
Jun 29, 2005	14.72	14.74	14.45	14.74	15,263	+0.02(+0.15%)
Jun 28, 2005	14.28	14.72	14.07	14.72	34,048	+0.54(+3.84%)
Jun 27, 2005	14.41	14.44	14.10	14.17	27,516	-0.14(-0.96%)
Jun 24, 2005	14.20	14.51	14.07	14.31	138,035	+0.08(+0.54%)
Jun 23, 2005	14.72	14.72	14.21	14.23	32,878	-0.49(-3.33%)
Jun 22, 2005	14.82	14.82	14.61	14.72	33,179	+0.01(+0.04%)
Jun 21, 2005	14.48	14.78	14.48	14.72	20,090	+0.17(+1.17%)
Jun 20, 2005	14.28	14.78	14.28	14.55	19,610	+0.08(+0.57%)
Jun 17, 2005	14.74	14.81	14.41	14.47	68,157	-0.12(-0.83%)
Jun 16, 2005	14.44	14.59	14.44	14.59	20,077	+0.15(+1.03%)
Jun 15, 2005	14.39	14.50	14.25	14.44	44,451	-0.15(-1.02%)
Jun 14, 2005	14.33	14.61	14.31	14.59	23,474	+0.21(+1.49%)
Jun 13, 2005	14.48	14.56	14.20	14.37	25,866	-0.32(-2.17%)
Jun 10, 2005	14.64	14.78	14.35	14.69	96,628	-0.17(-1.11%)
Jun 09, 2005	14.88	14.91	14.59	14.86	43,979	-0.15(-0.99%)
Jun 08, 2005	15.13	15.24	14.91	15.00	102,623	-0.24(-1.55%)
Jun 07, 2005	15.62	15.81	15.14	15.24	105,097	-0.34(-2.15%)
Jun 06, 2005	15.33	15.58	15.28	15.58	16,569	+0.14(+0.93%)
Jun 03, 2005	15.35	15.49	15.35	15.43	17,231	+0.02(+0.14%)
Jun 02, 2005	15.46	15.65	15.36	15.41	35,891	-0.21(-1.37%)
Jun 01, 2005	15.58	15.63	15.34	15.63	19,456	+0.11(+0.71%)
May 31, 2005	15.27	15.64	15.27	15.52	36,949	-0.02(-0.14%)
May 27, 2005	15.58	15.58	15.29	15.54	28,299	-0.01(-0.04%)
May 26, 2005	15.31	15.55	15.16	15.54	30,168	+0.26(+1.69%)
May 25, 2005	15.41	15.41	15.06	15.28	13,474	-0.20(-1.28%)
May 24, 2005	15.31	15.63	15.31	15.48	17,629	-0.15(-0.98%)
May 23, 2005	15.80	15.80	15.07	15.64	36,167	+0.04(+0.28%)
May 20, 2005	15.41	15.60	15.41	15.59	8,438	+0.13(+0.85%)
May 19, 2005	15.66	15.82	15.32	15.46	67,119	-0.36(-2.29%)
May 18, 2005	15.19	15.88	14.99	15.82	37,985	+0.73(+4.81%)
May 17, 2005	14.85	15.15	14.51	15.10	43,723	+0.18(+1.18%)
May 16, 2005	14.58	14.94	14.58	14.92	16,170	+0.47(+3.28%)
May 13, 2005	14.35	14.68	14.29	14.45	25,266	-0.14(-0.96%)
May 12, 2005	14.82	14.83	14.29	14.59	15,910	-0.16(-1.06%)
May 11, 2005	14.50	14.80	14.18	14.75	13,623	+0.25(+1.71%)
May 10, 2005	14.44	14.50	14.36	14.50	16,849	-0.05(-0.38%)
May 09, 2005	14.43	14.55	14.33	14.55	7,346	+0.11(+0.76%)
May 06, 2005	14.87	14.87	14.35	14.44	10,405	-0.30(-2.02%)
May 05, 2005	14.79	14.79	14.51	14.74	12,758	-0.05(-0.33%)
May 04, 2005	14.50	14.85	14.45	14.79	11,197	+0.10(+0.67%)
May 03, 2005	14.59	14.97	14.47	14.69	13,474	-0.15(-1.00%)