Peoples Bancorp Inc (NQ: PEBO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2005	13.13	13.37	12.99	13.07	27,597	-0.25(-1.88%)
Feb 25, 2005	13.12	13.32	13.08	13.32	6,050	+0.16(+1.22%)
Feb 24, 2005	13.47	13.47	12.95	13.16	12,699	-0.10(-0.76%)
Feb 23, 2005	13.55	13.55	13.26	13.26	33,640	-0.06(-0.45%)
Feb 22, 2005	13.55	13.62	13.32	13.32	27,382	-0.11(-0.82%)
Feb 18, 2005	13.58	13.58	13.42	13.43	21,241	+0.00(+0.00%)
Feb 17, 2005	13.55	13.62	13.42	13.43	20,769	-0.28(-2.03%)
Feb 16, 2005	13.40	13.77	13.40	13.71	59,178	+0.19(+1.43%)
Feb 15, 2005	13.67	13.67	13.44	13.51	14,627	+0.06(+0.41%)
Feb 14, 2005	13.54	13.57	13.44	13.46	36,995	-0.14(-1.02%)
Feb 11, 2005	13.49	13.79	13.49	13.60	55,274	-0.14(-1.00%)
Feb 10, 2005	13.45	13.79	13.45	13.73	48,448	+0.29(+2.16%)
Feb 09, 2005	13.59	13.68	13.37	13.44	59,118	-0.13(-0.92%)
Feb 08, 2005	13.52	13.57	13.48	13.57	27,575	+0.04(+0.30%)
Feb 07, 2005	13.61	13.74	13.48	13.53	67,182	-0.20(-1.43%)
Feb 04, 2005	13.67	13.73	13.67	13.72	39,802	-0.03(-0.22%)
Feb 03, 2005	13.60	13.80	13.60	13.75	50,396	-0.01(-0.07%)
Feb 02, 2005	13.82	13.88	13.66	13.76	39,874	+0.00(+0.00%)
Feb 01, 2005	13.66	13.87	13.59	13.76	29,798	+0.10(+0.70%)
Jan 31, 2005	13.62	13.79	13.60	13.67	46,542	+0.16(+1.19%)
Jan 28, 2005	13.53	13.54	13.43	13.51	165,555	+0.05(+0.37%)
Jan 27, 2005	13.33	13.49	13.33	13.46	28,367	-0.01(-0.09%)
Jan 26, 2005	13.54	13.58	13.35	13.47	35,073	+0.12(+0.92%)
Jan 25, 2005	12.97	13.49	12.97	13.35	118,179	+0.38(+2.94%)
Jan 24, 2005	12.82	13.04	12.82	12.97	21,915	-0.08(-0.62%)
Jan 21, 2005	13.07	13.07	12.80	13.05	35,310	+0.05(+0.39%)
Jan 20, 2005	13.00	13.15	12.80	13.00	54,816	-0.12(-0.88%)
Jan 19, 2005	13.49	13.54	13.05	13.11	48,255	-0.33(-2.46%)
Jan 18, 2005	13.17	13.51	13.11	13.44	46,295	+0.42(+3.20%)
Jan 14, 2005	12.83	13.03	12.79	13.03	11,582	+0.24(+1.84%)
Jan 13, 2005	12.89	12.89	12.79	12.79	22,966	-0.13(-0.97%)
Jan 12, 2005	13.04	13.04	12.75	12.92	36,311	-0.14(-1.08%)
Jan 11, 2005	13.05	13.18	13.04	13.06	11,590	-0.15(-1.14%)
Jan 10, 2005	13.13	13.28	13.04	13.21	23,265	+0.01(+0.08%)
Jan 07, 2005	13.34	13.39	13.09	13.20	34,060	-0.15(-1.09%)
Jan 06, 2005	13.25	13.46	13.14	13.34	53,662	+0.07(+0.53%)
Jan 05, 2005	13.12	13.51	13.00	13.27	136,658	+0.04(+0.27%)
Jan 04, 2005	13.26	13.59	13.10	13.24	59,754	-0.19(-1.38%)
Jan 03, 2005	13.65	13.79	13.40	13.42	30,741	-0.34(-2.44%)
Dec 31, 2004	13.61	13.76	13.55	13.76	18,741	+0.01(+0.07%)
Dec 30, 2004	13.87	13.87	13.75	13.75	5,781	-0.06(-0.40%)
Dec 29, 2004	13.98	13.98	13.69	13.80	22,129	-0.11(-0.79%)
Dec 28, 2004	13.67	14.13	13.67	13.91	13,357	-0.03(-0.22%)
Dec 27, 2004	13.96	14.06	13.87	13.94	46,251	+0.04(+0.31%)
Dec 23, 2004	13.59	13.91	13.59	13.90	42,264	+0.35(+2.61%)
Dec 22, 2004	13.54	13.67	13.52	13.55	79,943	-0.12(-0.88%)
Dec 21, 2004	13.94	13.94	13.62	13.67	39,074	+0.04(+0.26%)
Dec 20, 2004	13.94	13.94	13.57	13.63	14,154	+0.03(+0.18%)
Dec 17, 2004	13.67	13.95	13.55	13.61	54,226	-0.17(-1.24%)
Dec 16, 2004	14.07	14.16	13.72	13.78	96,690	-0.19(-1.36%)
Dec 15, 2004	14.04	14.06	13.89	13.97	43,261	-0.07(-0.46%)
Dec 14, 2004	14.04	14.04	13.98	14.03	22,926	+0.00(+0.00%)
Dec 13, 2004	13.81	14.04	13.81	14.03	26,714	-0.01(-0.07%)
Dec 10, 2004	14.06	14.06	13.92	14.04	26,515	+0.05(+0.32%)
Dec 09, 2004	14.00	14.10	13.86	14.00	30,502	-0.22(-1.52%)
Dec 08, 2004	14.17	14.22	14.04	14.22	55,821	+0.20(+1.40%)
Dec 07, 2004	14.47	14.47	13.99	14.02	45,454	-0.45(-3.12%)
Dec 06, 2004	15.06	15.07	14.44	14.47	145,334	-0.33(-2.20%)
Dec 03, 2004	15.57	15.60	14.80	14.80	63,795	-1.00(-6.35%)
Dec 02, 2004	15.82	15.89	15.70	15.80	23,723	-0.13(-0.79%)