Peoples Bancorp Inc (NQ: PEBO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2004	14.26	14.30	14.07	14.07	18,739	-0.04(-0.27%)
Oct 28, 2004	13.95	14.23	13.88	14.11	25,518	+0.06(+0.45%)
Oct 27, 2004	13.76	14.04	13.75	14.04	38,476	+0.28(+2.04%)
Oct 26, 2004	13.69	13.76	13.47	13.76	57,615	+0.22(+1.63%)
Oct 25, 2004	13.37	13.54	13.31	13.54	27,910	+0.11(+0.78%)
Oct 22, 2004	13.59	13.59	13.35	13.44	14,354	-0.06(-0.41%)
Oct 21, 2004	13.47	13.59	13.38	13.49	40,270	-0.06(-0.44%)
Oct 20, 2004	13.42	13.55	13.15	13.55	10,765	+0.12(+0.86%)
Oct 19, 2004	13.71	13.74	13.44	13.44	13,157	-0.29(-2.08%)
Oct 18, 2004	13.71	13.74	13.48	13.72	10,167	+0.15(+1.07%)
Oct 15, 2004	13.17	13.71	13.17	13.58	9,768	+0.41(+3.12%)
Oct 14, 2004	13.51	13.51	13.17	13.17	15,550	-0.43(-3.14%)
Oct 13, 2004	13.58	13.72	13.46	13.59	15,151	-0.12(-0.84%)
Oct 12, 2004	13.18	13.71	13.18	13.71	22,926	+0.20(+1.49%)
Oct 11, 2004	13.54	13.54	13.29	13.51	4,585	+0.22(+1.62%)
Oct 08, 2004	13.54	13.66	13.29	13.29	3,787	-0.17(-1.23%)
Oct 07, 2004	13.69	13.76	13.46	13.46	19,338	-0.21(-1.50%)
Oct 06, 2004	13.72	13.78	13.59	13.66	12,759	-0.02(-0.11%)
Oct 05, 2004	13.61	13.72	13.56	13.68	12,759	+0.04(+0.29%)
Oct 04, 2004	13.54	13.65	13.42	13.64	36,283	+0.17(+1.23%)
Oct 01, 2004	13.22	13.54	13.22	13.47	45,653	+0.27(+2.05%)
Sep 30, 2004	12.97	13.20	12.97	13.20	111,841	+0.20(+1.50%)
Sep 29, 2004	12.76	13.01	12.76	13.01	14,752	+0.12(+0.89%)
Sep 28, 2004	12.72	12.91	12.66	12.89	31,100	+0.45(+3.63%)
Sep 27, 2004	12.55	12.70	12.44	12.44	19,537	-0.15(-1.20%)
Sep 24, 2004	12.61	12.70	12.59	12.59	9,369	-0.07(-0.55%)
Sep 23, 2004	12.74	12.75	12.66	12.66	5,382	-0.06(-0.47%)
Sep 22, 2004	12.89	12.89	12.65	12.72	32,695	-0.15(-1.17%)
Sep 21, 2004	12.84	12.87	12.70	12.87	11,961	+0.19(+1.50%)
Sep 20, 2004	12.67	12.89	12.67	12.68	26,714	-0.21(-1.63%)
Sep 17, 2004	13.02	13.02	12.65	12.89	68,380	-0.12(-0.93%)
Sep 16, 2004	13.02	13.02	12.76	13.01	52,431	-0.01(-0.04%)
Sep 15, 2004	12.97	13.02	12.97	13.02	39,872	+0.02(+0.12%)
Sep 14, 2004	12.86	13.02	12.85	13.00	18,739	+0.00(+0.00%)
Sep 13, 2004	12.55	13.02	12.55	13.00	19,936	+0.06(+0.47%)
Sep 10, 2004	12.70	13.00	12.69	12.94	13,955	-0.01(-0.08%)
Sep 09, 2004	12.70	13.00	12.70	12.95	28,508	+0.26(+2.06%)
Sep 08, 2004	13.00	13.00	12.69	12.69	12,161	-0.31(-2.39%)
Sep 07, 2004	13.00	13.00	12.93	13.00	8,771	+0.15(+1.17%)
Sep 03, 2004	12.86	13.00	12.72	12.85	16,546	-0.12(-0.89%)
Sep 02, 2004	12.84	13.00	12.69	12.97	22,527	+0.20(+1.57%)
Sep 01, 2004	12.82	13.14	12.69	12.77	147,527	-0.15(-1.13%)
Aug 31, 2004	12.87	13.00	12.80	12.91	21,730	+0.08(+0.63%)
Aug 30, 2004	12.87	13.00	12.83	12.83	116,626	-0.17(-1.31%)
Aug 27, 2004	12.90	13.00	12.89	13.00	32,097	+0.11(+0.82%)
Aug 26, 2004	12.82	13.00	12.82	12.90	321,170	-0.11(-0.81%)
Aug 25, 2004	12.87	13.01	12.87	13.00	69,776	+0.00(+0.00%)
Aug 24, 2004	12.99	13.00	12.89	13.00	17,344	+0.16(+1.25%)
Aug 23, 2004	12.99	13.00	12.84	12.84	15,261	-0.15(-1.12%)
Aug 20, 2004	12.94	13.02	12.89	12.99	15,619	+0.09(+0.66%)
Aug 19, 2004	12.79	13.00	12.79	12.90	8,771	-0.10(-0.77%)
Aug 18, 2004	12.76	13.05	12.68	13.00	21,082	+0.16(+1.25%)
Aug 17, 2004	12.97	12.97	12.77	12.84	9,768	-0.03(-0.23%)
Aug 16, 2004	12.79	13.04	12.79	12.87	15,550	+0.15(+1.18%)
Aug 13, 2004	12.66	12.76	12.60	12.72	12,759	+0.18(+1.40%)
Aug 12, 2004	12.55	12.75	12.52	12.55	22,727	-0.10(-0.75%)
Aug 11, 2004	12.65	12.75	12.58	12.64	7,376	-0.10(-0.79%)
Aug 10, 2004	12.66	12.74	12.66	12.74	11,562	+0.20(+1.60%)
Aug 09, 2004	12.77	13.03	12.54	12.54	21,536	-0.24(-1.84%)
Aug 06, 2004	12.69	12.98	12.68	12.78	102,272	+0.09(+0.67%)
Aug 05, 2004	12.64	12.98	12.64	12.69	54,226	-0.01(-0.08%)
Aug 04, 2004	12.62	12.79	12.55	12.70	28,109	+0.09(+0.68%)
Aug 03, 2004	12.55	12.67	12.55	12.62	28,109	-0.05(-0.40%)
Aug 02, 2004	12.70	12.99	12.56	12.67	19,936	-0.13(-0.98%)
Jul 30, 2004	12.98	13.01	12.79	12.79	110,446	-0.07(-0.55%)
Jul 29, 2004	12.60	12.89	12.60	12.86	25,717	+0.26(+2.03%)
Jul 28, 2004	12.58	12.79	12.58	12.61	28,907	-0.19(-1.45%)
Jul 27, 2004	12.74	12.80	12.56	12.79	20,334	+0.25(+1.96%)
Jul 26, 2004	12.55	12.67	12.54	12.55	26,714	-0.01(-0.04%)
Jul 23, 2004	12.57	12.71	12.54	12.55	144,337	-0.07(-0.56%)
Jul 22, 2004	12.63	12.74	12.50	12.62	48,843	+0.08(+0.60%)
Jul 21, 2004	12.97	12.99	12.54	12.55	45,454	-0.17(-1.34%)
Jul 20, 2004	12.54	12.86	12.54	12.72	28,708	+0.12(+0.96%)
Jul 19, 2004	12.59	12.60	12.41	12.60	20,932	+0.18(+1.45%)
Jul 16, 2004	12.46	12.59	12.41	12.41	18,939	-0.17(-1.35%)
Jul 15, 2004	12.41	12.60	12.41	12.59	31,897	+0.17(+1.37%)
Jul 14, 2004	12.45	12.60	12.41	12.41	12,360	-0.15(-1.16%)
Jul 13, 2004	12.72	12.72	12.48	12.56	11,762	+0.11(+0.89%)
Jul 12, 2004	12.57	12.69	12.45	12.45	20,534	-0.12(-0.96%)
Jul 09, 2004	12.54	12.92	12.54	12.57	28,508	+0.04(+0.28%)
Jul 08, 2004	12.58	13.06	12.54	12.54	33,492	-0.11(-0.83%)
Jul 07, 2004	12.74	12.88	12.64	12.64	10,366	+0.09(+0.72%)
Jul 06, 2004	12.96	12.96	12.55	12.55	12,559	-0.50(-3.81%)
Jul 02, 2004	13.02	13.20	12.96	13.05	12,360	+0.02(+0.15%)
Jul 01, 2004	13.07	13.38	13.03	13.03	18,141	-0.49(-3.64%)
Jun 30, 2004	13.49	13.52	13.25	13.52	33,293	+0.20(+1.51%)
Jun 29, 2004	13.16	13.49	13.16	13.32	34,090	+0.06(+0.42%)
Jun 28, 2004	12.67	13.38	12.67	13.26	39,274	+0.14(+1.03%)
Jun 25, 2004	12.55	13.13	12.46	13.13	174,042	+0.36(+2.83%)
Jun 24, 2004	12.86	12.91	12.55	12.77	7,575	+0.19(+1.52%)
Jun 23, 2004	12.38	12.86	12.32	12.58	15,151	+0.22(+1.79%)
Jun 22, 2004	12.72	12.83	12.30	12.35	33,293	-0.48(-3.71%)
Jun 21, 2004	12.79	12.87	12.57	12.83	38,077	+0.28(+2.24%)
Jun 18, 2004	12.67	12.78	12.54	12.55	71,969	-0.06(-0.48%)
Jun 17, 2004	12.58	12.64	12.24	12.61	16,546	+0.02(+0.12%)
Jun 16, 2004	12.27	12.61	12.18	12.60	68,380	+0.38(+3.08%)
Jun 15, 2004	12.13	12.50	12.04	12.22	427,829	+0.18(+1.50%)
Jun 14, 2004	12.54	12.69	12.04	12.04	46,849	-0.91(-7.01%)
Jun 10, 2004	12.68	12.95	12.66	12.95	48,444	+0.29(+2.30%)
Jun 09, 2004	13.10	13.14	12.66	12.66	28,907	-0.42(-3.19%)
Jun 08, 2004	12.87	13.07	12.73	13.07	16,347	+0.36(+2.80%)
Jun 07, 2004	12.48	12.95	12.42	12.72	12,559	+0.23(+1.81%)
Jun 04, 2004	12.56	12.65	12.48	12.49	28,309	-0.01(-0.08%)
Jun 03, 2004	12.92	12.92	12.50	12.50	12,958	-0.47(-3.63%)
Jun 02, 2004	12.92	13.04	12.87	12.97	12,559	-0.07(-0.54%)
Jun 01, 2004	12.91	13.04	12.70	13.04	21,331	+0.33(+2.60%)
May 28, 2004	12.84	12.88	12.65	12.71	204,743	+0.04(+0.32%)
May 27, 2004	12.62	12.89	12.62	12.67	5,582	-0.21(-1.63%)
May 26, 2004	12.81	12.90	12.67	12.88	10,366	+0.09(+0.71%)
May 25, 2004	12.29	12.79	12.19	12.79	14,553	+0.35(+2.82%)
May 24, 2004	12.52	12.62	12.18	12.44	7,376	+0.28(+2.31%)
May 21, 2004	12.13	12.22	11.97	12.16	12,559	+0.21(+1.72%)
May 20, 2004	12.04	12.15	11.85	11.95	40,869	+0.04(+0.34%)
May 19, 2004	12.16	12.60	11.80	11.91	22,527	-0.18(-1.49%)
May 18, 2004	12.04	12.11	11.81	12.09	8,373	+0.29(+2.42%)
May 17, 2004	12.04	12.16	11.81	11.81	19,138	-0.43(-3.49%)
May 14, 2004	12.29	12.29	11.84	12.23	16,945	+0.16(+1.33%)
May 13, 2004	12.42	12.47	11.86	12.07	21,730	-0.20(-1.63%)
May 12, 2004	12.16	12.27	11.80	12.27	23,325	+0.21(+1.70%)
May 11, 2004	11.74	12.07	11.67	12.07	12,559	+0.30(+2.51%)
May 10, 2004	11.80	12.01	11.69	11.77	141,745	-0.02(-0.17%)
May 07, 2004	12.16	12.16	11.79	11.79	46,052	-0.17(-1.43%)
May 06, 2004	11.89	12.09	11.79	11.96	72,766	+0.13(+1.10%)
May 05, 2004	11.91	11.98	11.82	11.83	18,341	+0.02(+0.13%)
May 04, 2004	12.19	12.23	11.80	11.82	32,495	-0.17(-1.42%)
May 03, 2004	11.89	12.28	11.86	11.99	96,889	+0.05(+0.42%)
Apr 30, 2004	12.02	12.13	11.89	11.94	65,789	-0.05(-0.42%)
Apr 29, 2004	12.43	12.43	11.90	11.99	36,283	-0.06(-0.46%)
Apr 28, 2004	12.34	12.48	12.04	12.04	33,293	-0.36(-2.91%)
Apr 27, 2004	12.29	12.54	12.29	12.40	58,612	+0.02(+0.12%)
Apr 26, 2004	12.06	12.39	12.06	12.39	71,171	+0.20(+1.65%)
Apr 23, 2004	12.31	12.41	12.04	12.19	112,240	-0.08(-0.61%)
Apr 22, 2004	12.39	12.67	12.11	12.26	224,480	-0.06(-0.45%)
Apr 21, 2004	12.69	12.79	12.29	12.32	72,766	-0.57(-4.40%)
Apr 20, 2004	13.04	13.04	12.76	12.89	32,097	+0.22(+1.74%)
Apr 19, 2004	12.87	13.10	12.67	12.67	55,621	-0.46(-3.51%)
Apr 16, 2004	13.32	13.42	13.09	13.13	18,739	-0.13(-0.98%)
Apr 15, 2004	13.26	13.40	12.94	13.26	47,846	+0.22(+1.65%)
Apr 14, 2004	13.65	13.65	12.92	13.04	55,621	-0.51(-3.74%)
Apr 13, 2004	13.99	14.02	13.50	13.55	30,302	-0.35(-2.49%)
Apr 12, 2004	14.07	14.07	13.79	13.89	10,765	+0.09(+0.69%)
Apr 08, 2004	14.06	14.06	13.79	13.80	15,749	-0.12(-0.86%)
Apr 07, 2004	13.99	14.04	13.91	13.92	11,961	-0.01(-0.04%)
Apr 06, 2004	14.09	14.09	13.79	13.92	44,457	-0.17(-1.21%)
Apr 05, 2004	13.85	14.10	13.85	14.10	163,077	+0.15(+1.08%)
Apr 02, 2004	14.10	14.10	13.80	13.94	36,881	-0.10(-0.71%)
Apr 01, 2004	14.10	14.10	13.81	14.04	8,971	+0.02(+0.11%)
Mar 31, 2004	13.80	14.04	13.80	14.03	10,566	-0.01(-0.07%)
Mar 30, 2004	13.94	14.09	13.94	14.04	9,569	-0.06(-0.39%)
Mar 29, 2004	13.95	14.10	13.80	14.10	41,865	+0.23(+1.66%)
Mar 26, 2004	13.86	13.99	13.86	13.86	12,161	-0.17(-1.21%)
Mar 25, 2004	13.94	14.06	13.87	14.03	21,730	+0.16(+1.12%)
Mar 24, 2004	13.86	14.16	13.86	13.88	136,562	-0.23(-1.60%)
Mar 23, 2004	14.10	14.17	13.98	14.11	11,762	+0.19(+1.33%)
Mar 22, 2004	13.92	14.20	13.92	13.92	112,639	-0.01(-0.07%)
Mar 19, 2004	14.22	14.22	13.92	13.93	35,087	-0.19(-1.31%)
Mar 18, 2004	13.98	14.12	13.94	14.12	16,746	-0.07(-0.49%)
Mar 17, 2004	14.10	14.27	14.07	14.19	12,360	+0.14(+1.00%)
Mar 16, 2004	14.15	14.24	14.04	14.04	39,672	-0.06(-0.39%)
Mar 15, 2004	14.30	14.30	14.10	14.10	31,897	-0.10(-0.67%)
Mar 12, 2004	14.10	14.24	14.10	14.20	50,438	+0.03(+0.18%)
Mar 11, 2004	14.29	14.34	14.17	14.17	165,669	-0.13(-0.88%)
Mar 10, 2004	14.35	14.45	14.25	14.30	28,109	-0.17(-1.14%)
Mar 09, 2004	14.45	14.51	14.29	14.46	25,916	+0.06(+0.38%)
Mar 08, 2004	14.57	14.60	14.41	14.41	51,036	-0.20(-1.34%)
Mar 05, 2004	14.55	14.60	14.45	14.60	54,226	+0.00(+0.00%)
Mar 04, 2004	14.58	14.60	14.50	14.60	18,739	+0.00(+0.00%)
Mar 03, 2004	14.44	14.60	14.35	14.60	30,302	+0.05(+0.31%)
Mar 02, 2004	14.55	14.60	14.55	14.56	6,379	-0.04(-0.27%)
Mar 01, 2004	14.42	14.60	14.42	14.60	16,148	+0.17(+1.18%)
Feb 27, 2004	14.42	14.59	14.40	14.43	26,315	-0.16(-1.07%)
Feb 26, 2004	14.41	14.58	14.37	14.58	155,900	+0.16(+1.11%)
Feb 25, 2004	14.48	14.48	14.33	14.42	50,438	+0.01(+0.04%)
Feb 24, 2004	14.55	14.55	14.35	14.42	26,515	+0.07(+0.49%)
Feb 23, 2004	14.37	14.47	14.35	14.35	37,878	+0.03(+0.18%)
Feb 20, 2004	14.55	14.55	14.30	14.32	18,939	+0.00(+0.00%)
Feb 19, 2004	14.45	14.64	14.32	14.32	160,485	-0.23(-1.59%)
Feb 18, 2004	14.47	14.65	14.32	14.55	8,373	-0.10(-0.68%)
Feb 17, 2004	14.39	14.65	14.17	14.65	6,977	+0.48(+3.40%)
Feb 13, 2004	14.37	14.62	14.10	14.17	23,125	-0.21(-1.43%)
Feb 12, 2004	14.42	14.65	14.30	14.38	8,771	-0.27(-1.85%)
Feb 11, 2004	14.67	14.67	14.10	14.65	31,100	-0.03(-0.17%)
Feb 10, 2004	14.37	14.67	14.32	14.67	41,467	+0.13(+0.86%)
Feb 09, 2004	14.67	14.67	14.36	14.55	60,007	-0.13(-0.85%)
Feb 06, 2004	14.26	14.68	14.25	14.67	26,116	+0.39(+2.70%)
Feb 05, 2004	13.95	14.47	13.95	14.29	22,527	+0.28(+2.01%)
Feb 04, 2004	14.42	14.60	14.00	14.00	47,049	-0.59(-4.02%)
Feb 03, 2004	14.38	14.66	14.38	14.59	19,338	+0.08(+0.52%)
Feb 02, 2004	14.55	14.67	14.42	14.52	16,148	-0.03(-0.21%)
Jan 30, 2004	14.57	14.80	14.55	14.55	40,869	-0.10(-0.68%)
Jan 29, 2004	14.78	14.78	14.58	14.65	122,407	-0.03(-0.17%)
Jan 28, 2004	14.80	14.90	14.60	14.67	88,516	-0.29(-1.94%)
Jan 27, 2004	14.91	14.97	14.75	14.96	65,191	+0.12(+0.78%)
Jan 26, 2004	14.83	14.97	14.79	14.85	233,252	+0.04(+0.24%)
Jan 23, 2004	14.80	15.05	14.80	14.81	154,903	+0.02(+0.10%)
Jan 22, 2004	15.18	15.19	14.80	14.80	125,398	-0.57(-3.72%)
Jan 21, 2004	15.55	15.67	15.25	15.37	61,403	-0.71(-4.40%)
Jan 20, 2004	15.74	16.08	15.68	16.08	29,306	+0.28(+1.75%)
Jan 16, 2004	15.62	15.80	15.51	15.80	43,460	+0.24(+1.55%)
Jan 15, 2004	15.52	15.65	15.30	15.56	23,801	+0.05(+0.29%)
Jan 14, 2004	15.25	15.52	15.05	15.51	78,956	+0.17(+1.08%)
Jan 13, 2004	15.23	15.36	15.20	15.35	110,784	+0.00(+0.00%)
Jan 12, 2004	15.07	15.35	15.07	15.35	15,861	+0.04(+0.26%)
Jan 09, 2004	15.06	15.35	15.06	15.31	62,266	-0.04(-0.23%)
Jan 08, 2004	15.34	15.35	15.09	15.34	27,583	+0.22(+1.43%)
Jan 07, 2004	15.29	15.35	15.06	15.13	33,771	-0.01(-0.03%)
Jan 06, 2004	15.17	15.44	15.11	15.13	42,862	+0.09(+0.57%)
Jan 05, 2004	14.94	15.17	14.92	15.05	63,197	+0.10(+0.68%)
Jan 02, 2004	14.80	15.05	14.78	14.95	23,923	+0.14(+0.98%)
Dec 31, 2003	15.10	15.13	14.80	14.80	84,329	-0.30(-1.96%)
Dec 30, 2003	15.09	15.10	14.99	15.10	80,854	+0.00(+0.00%)
Dec 29, 2003	14.75	15.10	14.70	15.10	109,706	+0.35(+2.38%)
Dec 26, 2003	14.72	14.80	14.70	14.75	10,990	-0.02(-0.14%)
Dec 24, 2003	14.80	14.80	14.65	14.77	17,005	-0.03(-0.20%)
Dec 23, 2003	14.55	14.80	14.55	14.80	74,070	+0.13(+0.85%)
Dec 22, 2003	14.50	14.68	14.50	14.67	21,895	+0.00(+0.00%)
Dec 19, 2003	14.77	14.77	14.42	14.67	358,337	-0.12(-0.81%)
Dec 18, 2003	14.30	14.80	14.30	14.79	119,530	+0.36(+2.50%)
Dec 17, 2003	14.17	14.50	14.10	14.43	45,562	+0.19(+1.30%)
Dec 16, 2003	13.99	14.25	13.99	14.25	320,349	+0.13(+0.89%)
Dec 15, 2003	14.10	14.17	13.96	14.12	341,856	-0.18(-1.23%)
Dec 12, 2003	14.14	14.30	14.02	14.30	31,369	+0.16(+1.10%)
Dec 11, 2003	13.88	14.15	13.86	14.14	25,318	+0.30(+2.14%)
Dec 10, 2003	13.91	13.91	13.82	13.84	17,543	+0.05(+0.36%)
Dec 09, 2003	13.97	14.04	13.77	13.79	69,439	-0.16(-1.15%)
Dec 08, 2003	13.93	14.04	13.85	13.95	21,331	+0.01(+0.07%)
Dec 05, 2003	14.07	14.06	13.82	13.94	5,781	-0.13(-0.89%)
Dec 04, 2003	13.97	14.07	13.79	14.07	16,965	+0.15(+1.04%)
Dec 03, 2003	14.21	14.25	13.92	13.92	24,174	-0.25(-1.73%)
Dec 02, 2003	14.38	14.38	14.12	14.17	23,891	-0.13(-0.88%)
Dec 01, 2003	14.39	14.39	14.20	14.30	42,970	+0.02(+0.11%)
Nov 28, 2003	14.39	14.39	14.12	14.28	10,285	-0.09(-0.63%)
Nov 26, 2003	14.31	14.37	14.18	14.37	20,609	+0.07(+0.46%)
Nov 25, 2003	14.33	14.39	14.20	14.31	24,411	-0.03(-0.18%)
Nov 24, 2003	13.97	14.38	13.97	14.33	80,787	+0.29(+2.04%)
Nov 21, 2003	14.11	14.17	14.05	14.04	22,663	-0.07(-0.46%)
Nov 20, 2003	14.15	14.15	13.97	14.11	13,957	-0.04(-0.25%)
Nov 19, 2003	14.05	14.17	13.97	14.15	32,575	+0.18(+1.26%)
Nov 18, 2003	14.05	14.10	13.95	13.97	108,063	+0.00(+0.00%)
Nov 17, 2003	13.99	14.07	13.97	13.97	50,039	-0.23(-1.59%)
Nov 14, 2003	14.30	14.30	13.99	14.20	58,271	-0.09(-0.60%)
Nov 13, 2003	14.30	14.30	14.15	14.28	6,997	-0.07(-0.45%)
Nov 12, 2003	14.23	14.35	14.04	14.35	42,928	+0.20(+1.42%)
Nov 11, 2003	14.17	14.25	14.04	14.15	13,763	+0.09(+0.64%)
Nov 10, 2003	14.19	14.30	14.05	14.05	23,026	-0.07(-0.50%)
Nov 07, 2003	14.33	14.33	14.13	14.13	28,255	-0.20(-1.40%)
Nov 06, 2003	14.30	14.33	14.11	14.33	19,403	+0.03(+0.21%)
Nov 05, 2003	13.94	14.34	13.84	14.30	47,615	+0.01(+0.04%)
Nov 04, 2003	14.21	14.30	14.20	14.29	27,097	+0.07(+0.49%)