Peoples Bancorp Inc (NQ: PEBO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2003	14.98	15.34	14.87	15.17	19,525	-0.03(-0.18%)
Aug 28, 2003	14.80	15.31	14.80	15.20	13,631	+0.16(+1.08%)
Aug 27, 2003	15.03	15.06	14.81	15.04	25,604	-0.01(-0.05%)
Aug 26, 2003	14.42	15.05	14.37	15.05	61,505	+0.46(+3.12%)
Aug 25, 2003	14.48	14.71	14.39	14.59	14,892	+0.12(+0.86%)
Aug 22, 2003	15.10	15.10	14.47	14.47	29,205	-0.48(-3.18%)
Aug 21, 2003	14.99	15.11	14.86	14.94	75,624	+0.04(+0.28%)
Aug 20, 2003	14.88	15.06	14.73	14.90	20,308	-0.19(-1.27%)
Aug 19, 2003	14.47	15.09	14.41	15.09	44,098	+0.63(+4.32%)
Aug 18, 2003	14.14	14.47	14.14	14.47	19,921	+0.07(+0.47%)
Aug 15, 2003	13.94	14.40	13.94	14.40	47,579	+0.44(+3.15%)
Aug 14, 2003	13.96	13.96	13.91	13.96	139,838	+0.04(+0.26%)
Aug 13, 2003	13.95	13.95	13.85	13.92	14,312	-0.01(-0.07%)
Aug 12, 2003	13.80	13.93	13.76	13.93	9,090	+0.12(+0.90%)
Aug 11, 2003	13.74	13.85	13.74	13.81	6,769	+0.05(+0.37%)
Aug 08, 2003	13.74	13.77	13.74	13.76	7,543	-0.15(-1.08%)
Aug 07, 2003	13.74	13.91	13.74	13.91	58,217	+0.17(+1.24%)
Aug 06, 2003	13.93	13.93	13.74	13.74	10,057	-0.20(-1.41%)
Aug 05, 2003	13.80	13.93	13.74	13.93	26,304	+0.20(+1.43%)
Aug 04, 2003	13.74	13.90	13.74	13.74	20,888	-0.01(-0.07%)
Aug 01, 2003	13.93	13.93	13.74	13.75	24,176	-0.19(-1.34%)
Jul 31, 2003	13.62	13.93	13.62	13.93	71,369	+0.09(+0.63%)
Jul 30, 2003	13.51	13.86	13.51	13.85	67,501	+0.29(+2.17%)
Jul 29, 2003	13.56	13.57	13.47	13.55	16,440	+0.07(+0.50%)
Jul 28, 2003	13.44	13.57	13.44	13.48	18,954	-0.01(-0.08%)
Jul 25, 2003	13.57	13.57	13.45	13.49	30,946	+0.05(+0.38%)
Jul 24, 2003	13.46	13.57	13.44	13.44	36,168	-0.12(-0.91%)
Jul 23, 2003	13.39	13.57	13.31	13.57	18,954	+0.10(+0.73%)
Jul 22, 2003	12.93	13.47	12.78	13.47	40,810	+0.58(+4.53%)
Jul 21, 2003	13.03	13.12	12.80	12.88	21,855	-0.23(-1.74%)
Jul 18, 2003	13.18	13.18	13.05	13.11	33,460	+0.08(+0.64%)
Jul 17, 2003	13.38	13.47	13.03	13.03	17,407	-0.43(-3.19%)
Jul 16, 2003	13.41	13.47	13.38	13.46	20,501	-0.01(-0.08%)
Jul 15, 2003	13.44	13.57	13.40	13.47	23,209	+0.03(+0.19%)
Jul 14, 2003	13.31	13.45	13.20	13.44	35,394	+0.13(+0.97%)
Jul 11, 2003	13.18	13.31	12.95	13.31	12,185	+0.26(+1.98%)
Jul 10, 2003	13.31	13.31	13.05	13.05	37,135	-0.26(-1.94%)
Jul 09, 2003	13.31	13.31	13.25	13.31	25,917	+0.05(+0.39%)
Jul 08, 2003	13.26	13.27	13.26	13.26	30,752	+0.00(+0.00%)
Jul 07, 2003	13.20	13.28	13.20	13.26	26,691	+0.18(+1.38%)
Jul 03, 2003	13.18	13.26	13.08	13.08	7,736	-0.12(-0.94%)
Jul 02, 2003	13.05	13.26	13.05	13.20	17,794	-0.03(-0.23%)
Jul 01, 2003	13.24	13.26	12.98	13.24	19,534	+0.05(+0.39%)
Jun 30, 2003	12.93	13.26	12.96	13.18	41,785	+0.23(+1.80%)
Jun 27, 2003	13.18	13.14	12.87	12.95	11,411	-0.23(-1.73%)
Jun 26, 2003	13.13	13.18	12.71	13.18	23,596	+0.20(+1.55%)
Jun 25, 2003	13.08	13.29	12.78	12.98	26,691	-0.21(-1.57%)
Jun 24, 2003	13.21	13.21	13.05	13.18	12,571	+0.21(+1.59%)
Jun 23, 2003	13.31	13.31	12.77	12.98	26,497	-0.24(-1.80%)
Jun 20, 2003	13.18	13.49	12.99	13.22	21,662	+0.16(+1.23%)
Jun 19, 2003	13.19	13.24	12.98	13.05	18,761	-0.24(-1.83%)
Jun 18, 2003	13.49	13.49	13.20	13.30	43,518	-0.20(-1.46%)
Jun 17, 2003	13.31	13.57	13.17	13.49	47,386	+0.21(+1.56%)
Jun 16, 2003	13.05	13.29	13.03	13.29	41,777	+0.41(+3.21%)
Jun 13, 2003	12.93	12.93	12.69	12.87	23,789	+0.07(+0.52%)
Jun 12, 2003	12.69	12.89	12.69	12.81	10,250	+0.01(+0.08%)
Jun 11, 2003	12.74	12.96	12.69	12.80	14,892	-0.13(-1.00%)
Jun 10, 2003	13.19	13.19	12.70	12.93	58,217	-0.16(-1.19%)
Jun 09, 2003	13.17	13.17	13.02	13.08	8,316	+0.03(+0.20%)
Jun 06, 2003	13.11	13.34	13.05	13.05	16,246	-0.13(-0.98%)
Jun 05, 2003	13.10	13.18	13.10	13.18	8,897	+0.03(+0.20%)
Jun 04, 2003	13.24	13.31	13.08	13.16	29,592	+0.07(+0.57%)
Jun 03, 2003	12.97	13.18	12.97	13.08	5,028	+0.04(+0.34%)