Peoples Bancorp Inc (NQ: PEBO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2002	12.89	12.90	12.74	12.90	13,403	+0.18(+1.44%)
May 28, 2002	12.69	12.82	12.69	12.71	27,232	+0.01(+0.09%)
May 27, 2002	12.74	12.80	12.69	12.70	22,339	+0.00(+0.00%)
May 24, 2002	12.74	12.80	12.69	12.70	22,339	-0.04(-0.31%)
May 23, 2002	12.85	12.85	12.74	12.74	25,317	-0.11(-0.84%)
May 22, 2002	12.78	12.85	12.73	12.85	14,254	-0.00(-0.04%)
May 21, 2002	12.92	12.92	12.79	12.86	9,786	-0.04(-0.29%)
May 20, 2002	12.81	12.91	12.79	12.89	6,595	+0.08(+0.66%)
May 17, 2002	12.81	12.81	12.81	12.81	8,084	-0.00(-0.00%)
May 16, 2002	12.83	12.83	12.70	12.81	29,573	-0.02(-0.18%)
May 15, 2002	12.88	12.88	12.77	12.83	20,637	+0.03(+0.22%)
May 14, 2002	12.72	12.81	12.71	12.80	17,871	+0.05(+0.37%)
May 13, 2002	12.90	12.93	12.70	12.76	25,105	-0.12(-0.95%)
May 10, 2002	12.81	12.88	12.70	12.88	35,104	+0.07(+0.55%)
May 09, 2002	12.71	12.81	12.69	12.81	3,404	+0.00(+0.00%)
May 08, 2002	12.78	12.93	12.69	12.81	11,914	-0.02(-0.18%)
May 07, 2002	12.41	12.83	12.41	12.83	12,127	+0.14(+1.11%)
May 06, 2002	12.69	12.75	12.46	12.69	6,382	-0.04(-0.33%)
May 03, 2002	12.69	12.76	12.69	12.73	15,743	+0.04(+0.33%)
May 02, 2002	12.76	12.76	12.69	12.69	15,318	-0.12(-0.92%)
May 01, 2002	12.73	12.81	12.69	12.81	16,807	+0.12(+0.93%)
Apr 30, 2002	12.69	12.78	12.69	12.69	9,999	-0.12(-0.92%)
Apr 29, 2002	12.46	12.81	12.46	12.81	26,168	+0.08(+0.66%)
Apr 26, 2002	12.43	12.72	12.34	12.72	19,999	+0.50(+4.12%)
Apr 25, 2002	12.20	12.39	12.15	12.22	12,978	-0.16(-1.29%)
Apr 24, 2002	12.64	12.69	12.22	12.38	17,658	+0.16(+1.31%)
Apr 23, 2002	12.60	12.60	12.20	12.22	24,892	-0.45(-3.52%)
Apr 22, 2002	12.83	12.83	12.39	12.67	17,871	-0.16(-1.28%)
Apr 19, 2002	12.97	12.97	12.36	12.83	30,424	-0.14(-1.09%)
Apr 18, 2002	12.66	12.97	12.50	12.97	32,126	+0.34(+2.68%)
Apr 17, 2002	12.29	12.67	11.77	12.63	30,424	+0.33(+2.67%)
Apr 16, 2002	12.76	12.86	12.31	12.31	16,382	-0.43(-3.39%)
Apr 15, 2002	12.71	12.76	12.71	12.74	8,084	+0.01(+0.11%)
Apr 12, 2002	13.31	13.32	12.46	12.72	35,530	-0.59(-4.45%)
Apr 11, 2002	12.69	13.32	12.41	13.32	19,360	+0.63(+4.93%)
Apr 10, 2002	12.24	12.71	12.24	12.69	32,338	+0.38(+3.09%)
Apr 09, 2002	11.80	12.34	11.80	12.31	64,464	+0.49(+4.18%)
Apr 08, 2002	11.88	11.94	11.76	11.82	67,230	-0.08(-0.71%)
Apr 05, 2002	11.93	11.93	11.66	11.90	13,403	+0.03(+0.28%)
Apr 04, 2002	11.70	11.89	11.55	11.87	40,423	+0.17(+1.45%)
Apr 03, 2002	11.70	11.72	11.52	11.70	14,467	-0.00(-0.04%)
Apr 02, 2002	11.73	11.73	11.45	11.70	22,552	-0.02(-0.20%)
Apr 01, 2002	11.37	11.73	11.33	11.73	27,658	+0.45(+3.96%)
Mar 29, 2002	11.13	11.28	11.13	11.28	15,105	+0.00(+0.00%)
Mar 28, 2002	11.13	11.28	11.13	11.28	15,105	+0.13(+1.18%)
Mar 27, 2002	11.34	11.34	11.14	11.15	11,914	-0.07(-0.63%)
Mar 26, 2002	11.13	11.33	11.13	11.22	26,168	+0.00(+0.00%)
Mar 25, 2002	11.24	11.25	11.14	11.22	16,169	+0.08(+0.72%)
Mar 22, 2002	11.30	11.30	11.13	11.14	14,254	-0.12(-1.04%)
Mar 21, 2002	11.28	11.28	11.23	11.26	14,680	-0.02(-0.21%)
Mar 20, 2002	11.47	11.52	11.28	11.28	14,041	-0.07(-0.62%)
Mar 19, 2002	11.42	11.59	11.29	11.35	60,209	-0.05(-0.41%)
Mar 18, 2002	10.81	11.48	10.79	11.40	83,612	+0.61(+5.67%)
Mar 15, 2002	10.51	10.79	10.11	10.79	10,425	+0.45(+4.32%)
Mar 14, 2002	10.22	10.51	10.18	10.34	8,084	-0.05(-0.45%)
Mar 13, 2002	10.29	10.39	10.23	10.39	9,148	+0.11(+1.05%)
Mar 12, 2002	10.27	10.28	10.27	10.28	425	+0.01(+0.09%)
Mar 11, 2002	10.16	10.27	9.988	10.27	17,658	+0.12(+1.16%)
Mar 08, 2002	10.11	10.15	10.04	10.15	5,318	+0.05(+0.47%)
Mar 07, 2002	9.974	10.11	9.974	10.11	4,893	+0.06(+0.61%)
Mar 06, 2002	9.870	10.04	9.870	10.04	14,254	+0.12(+1.18%)
Mar 05, 2002	9.870	9.927	9.870	9.927	7,233	+0.27(+2.77%)
Mar 04, 2002	9.823	9.894	9.659	9.659	20,424	-0.02(-0.24%)